KissMeData/214320/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	204300	645766860	19940	19940	19940	19940	1355
3	20241010	204200	645766860	19940	19940	19940	19940	0
4	20241010	204100	645766860	19940	19940	19940	19940	0
5	20241010	204000	645766860	19940	19940	19940	19940	0
6	20241010	203900	645766860	19940	19940	19940	19940	0
7	20241010	203800	645766860	19940	19940	19940	19940	0
8	20241010	203700	645766860	19940	19940	19940	19940	0
9	20241010	203600	645766860	19940	19940	19940	19940	0
10	20241010	203500	645766860	19940	19940	19940	19940	0
11	20241010	203400	645766860	19940	19940	19940	19940	0
12	20241010	203300	645766860	19940	19940	19940	19940	0
13	20241010	203200	645766860	19940	19940	19940	19940	0
14	20241010	203100	645766860	19940	19940	19940	19940	0
15	20241010	203000	645766860	19940	19940	19940	19940	0
16	20241010	202900	645766860	19940	19940	19940	19940	0
17	20241010	202800	645766860	19940	19940	19940	19940	0
18	20241010	202700	645766860	19940	19940	19940	19940	0
19	20241010	202600	645766860	19940	19940	19940	19940	0
20	20241010	202500	645766860	19940	19940	19940	19940	0
21	20241010	202400	645766860	19940	19940	19940	19940	0
22	20241010	202300	645766860	19940	19940	19940	19940	0
23	20241010	202200	645766860	19940	19940	19940	19940	0
24	20241010	202100	645766860	19940	19940	19940	19940	0
25	20241010	202000	645766860	19940	19940	19940	19940	0
26	20241010	201900	645766860	19940	19940	19940	19940	0
27	20241010	201800	645766860	19940	19940	19940	19940	0
28	20241010	201700	645766860	19940	19940	19940	19940	0
29	20241010	201600	645766860	19940	19940	19940	19940	0
30	20241010	201500	645766860	19940	19940	19940	19940	0
31	20241010	201400	645766860	19940	19940	19940	19940	0
32	20241010	201300	645766860	19940	19940	19940	19940	1355
33	20241010	201200	645766860	19940	19940	19940	19940	0
34	20241010	201100	645766860	19940	19940	19940	19940	0
35	20241010	201000	645766860	19940	19940	19940	19940	0
36	20241010	200900	645766860	19940	19940	19940	19940	0
37	20241010	200800	645766860	19940	19940	19940	19940	0
38	20241010	200700	645766860	19940	19940	19940	19940	0
39	20241010	200600	645766860	19940	19940	19940	19940	0
40	20241010	200500	645766860	19940	19940	19940	19940	0
41	20241010	200400	645766860	19940	19940	19940	19940	0
42	20241010	200300	645766860	19940	19940	19940	19940	0
43	20241010	200200	645766860	19940	19940	19940	19940	0
44	20241010	200100	645766860	19940	19940	19940	19940	0
45	20241010	200000	645766860	19940	19940	19940	19940	0
46	20241010	195900	645766860	19940	19940	19940	19940	0
47	20241010	195800	645766860	19940	19940	19940	19940	0
48	20241010	195700	645766860	19940	19940	19940	19940	0
49	20241010	195600	645766860	19940	19940	19940	19940	0
50	20241010	195500	645766860	19940	19940	19940	19940	0
51	20241010	195400	645766860	19940	19940	19940	19940	0
52	20241010	195300	645766860	19940	19940	19940	19940	0
53	20241010	195200	645766860	19940	19940	19940	19940	0
54	20241010	195100	645766860	19940	19940	19940	19940	0
55	20241010	195000	645766860	19940	19940	19940	19940	0
56	20241010	194900	645766860	19940	19940	19940	19940	0
57	20241010	194800	645766860	19940	19940	19940	19940	0
58	20241010	194700	645766860	19940	19940	19940	19940	0
59	20241010	194600	645766860	19940	19940	19940	19940	0
60	20241010	194500	645766860	19940	19940	19940	19940	0
61	20241010	194400	645766860	19940	19940	19940	19940	0
62	20241010	194300	645766860	19940	19940	19940	19940	1355
63	20241010	194200	645766860	19940	19940	19940	19940	0
64	20241010	194100	645766860	19940	19940	19940	19940	0
65	20241010	194000	645766860	19940	19940	19940	19940	0
66	20241010	193900	645766860	19940	19940	19940	19940	0
67	20241010	193800	645766860	19940	19940	19940	19940	0
68	20241010	193700	645766860	19940	19940	19940	19940	0
69	20241010	193600	645766860	19940	19940	19940	19940	0
70	20241010	193500	645766860	19940	19940	19940	19940	0
71	20241010	193400	645766860	19940	19940	19940	19940	0
72	20241010	193300	645766860	19940	19940	19940	19940	0
73	20241010	193200	645766860	19940	19940	19940	19940	0
74	20241010	193100	645766860	19940	19940	19940	19940	0
75	20241010	193000	645766860	19940	19940	19940	19940	0
76	20241010	192900	645766860	19940	19940	19940	19940	0
77	20241010	192800	645766860	19940	19940	19940	19940	0
78	20241010	192700	645766860	19940	19940	19940	19940	0
79	20241010	192600	645766860	19940	19940	19940	19940	0
80	20241010	192500	645766860	19940	19940	19940	19940	0
81	20241010	192400	645766860	19940	19940	19940	19940	0
82	20241010	192300	645766860	19940	19940	19940	19940	0
83	20241010	192200	645766860	19940	19940	19940	19940	0
84	20241010	192100	645766860	19940	19940	19940	19940	0
85	20241010	192000	645766860	19940	19940	19940	19940	0
86	20241010	191900	645766860	19940	19940	19940	19940	0
87	20241010	191800	645766860	19940	19940	19940	19940	0
88	20241010	191700	645766860	19940	19940	19940	19940	0
89	20241010	191600	645766860	19940	19940	19940	19940	0
90	20241010	191500	645766860	19940	19940	19940	19940	0
91	20241010	191400	645766860	19940	19940	19940	19940	0
92	20241010	191300	645766860	19940	19940	19940	19940	1355
93	20241010	191200	645766860	19940	19940	19940	19940	0
94	20241010	191100	645766860	19940	19940	19940	19940	0
95	20241010	191000	645766860	19940	19940	19940	19940	0
96	20241010	190900	645766860	19940	19940	19940	19940	0
97	20241010	190800	645766860	19940	19940	19940	19940	0
98	20241010	190700	645766860	19940	19940	19940	19940	0
99	20241010	190600	645766860	19940	19940	19940	19940	0
100	20241010	190500	645766860	19940	19940	19940	19940	0
101	20241010	190400	645766860	19940	19940	19940	19940	0
102	20241010	190300	645766860	19940	19940	19940	19940	0
103	20241010	190200	645766860	19940	19940	19940	19940	0
104	20241010	190100	645766860	19940	19940	19940	19940	0
105	20241010	190000	645766860	19940	19940	19940	19940	0
106	20241010	185900	645766860	19940	19940	19940	19940	0
107	20241010	185800	645766860	19940	19940	19940	19940	0
108	20241010	185700	645766860	19940	19940	19940	19940	0
109	20241010	185600	645766860	19940	19940	19940	19940	0
110	20241010	185500	645766860	19940	19940	19940	19940	0
111	20241010	185400	645766860	19940	19940	19940	19940	0
112	20241010	185300	645766860	19940	19940	19940	19940	0
113	20241010	185200	645766860	19940	19940	19940	19940	0
114	20241010	185100	645766860	19940	19940	19940	19940	0
115	20241010	185000	645766860	19940	19940	19940	19940	0
116	20241010	184900	645766860	19940	19940	19940	19940	0
117	20241010	184800	645766860	19940	19940	19940	19940	0
118	20241010	184700	645766860	19940	19940	19940	19940	0
119	20241010	184600	645766860	19940	19940	19940	19940	0
120	20241010	184500	645766860	19940	19940	19940	19940	0
121	20241010	184400	645766860	19940	19940	19940	19940	0
122	20241010	184300	645766860	19940	19940	19940	19940	1355
123	20241010	184200	645766860	19940	19940	19940	19940	0
124	20241010	184100	645766860	19940	19940	19940	19940	0
125	20241010	184000	645766860	19940	19940	19940	19940	0
126	20241010	183900	645766860	19940	19940	19940	19940	0
127	20241010	183800	645766860	19940	19940	19940	19940	0
128	20241010	183700	645766860	19940	19940	19940	19940	0
129	20241010	183600	645766860	19940	19940	19940	19940	0
130	20241010	183500	645766860	19940	19940	19940	19940	0
131	20241010	183400	645766860	19940	19940	19940	19940	0
132	20241010	183300	645766860	19940	19940	19940	19940	0
133	20241010	183200	645766860	19940	19940	19940	19940	0
134	20241010	183100	645766860	19940	19940	19940	19940	0
135	20241010	183000	645766860	19940	19940	19940	19940	0
136	20241010	182900	645766860	19940	19940	19940	19940	0
137	20241010	182800	645766860	19940	19940	19940	19940	0
138	20241010	182700	645766860	19940	19940	19940	19940	0
139	20241010	182600	645766860	19940	19940	19940	19940	0
140	20241010	182500	645766860	19940	19940	19940	19940	0
141	20241010	182400	645766860	19940	19940	19940	19940	0
142	20241010	182300	645766860	19940	19940	19940	19940	0
143	20241010	182200	645766860	19940	19940	19940	19940	0
144	20241010	182100	645766860	19940	19940	19940	19940	0
145	20241010	182000	645766860	19940	19940	19940	19940	0
146	20241010	181900	645766860	19940	19940	19940	19940	0
147	20241010	181800	645766860	19940	19940	19940	19940	0
148	20241010	181700	645766860	19940	19940	19940	19940	0
149	20241010	181600	645766860	19940	19940	19940	19940	0
150	20241010	181500	645766860	19940	19940	19940	19940	0
151	20241010	181400	645766860	19940	19940	19940	19940	0
152	20241010	181300	645766860	19940	19940	19940	19940	1355
153	20241010	181200	645766860	19940	19940	19940	19940	0
154	20241010	181100	645766860	19940	19940	19940	19940	0
155	20241010	181000	645766860	19940	19940	19940	19940	0
156	20241010	180900	645766860	19940	19940	19940	19940	0
157	20241010	180800	645766860	19940	19940	19940	19940	0
158	20241010	180700	645766860	19940	19940	19940	19940	0
159	20241010	180600	645766860	19940	19940	19940	19940	0
160	20241010	180500	645766860	19940	19940	19940	19940	0
161	20241010	180400	645766860	19940	19940	19940	19940	0
162	20241010	180300	645766860	19940	19940	19940	19940	0
163	20241010	180200	645766860	19940	19940	19940	19940	0
164	20241010	180100	645766860	19940	19940	19940	19940	0
165	20241010	180000	645766860	19940	19940	19940	19940	0
166	20241010	175900	645766860	19940	19940	19940	19940	0
167	20241010	175800	645766860	19940	19940	19940	19940	0
168	20241010	175700	645766860	19940	19940	19940	19940	0
169	20241010	175600	645766860	19940	19940	19940	19940	0
170	20241010	175500	645766860	19940	19940	19940	19940	0
171	20241010	175400	645766860	19940	19940	19940	19940	0
172	20241010	175300	645766860	19940	19940	19940	19940	0
173	20241010	175200	645766860	19940	19940	19940	19940	0
174	20241010	175100	645766860	19940	19940	19940	19940	0
175	20241010	175000	645766860	19940	19940	19940	19940	0
176	20241010	174900	645766860	19940	19940	19940	19940	0
177	20241010	174800	645766860	19940	19940	19940	19940	0
178	20241010	174700	645766860	19940	19940	19940	19940	0
179	20241010	174600	645766860	19940	19940	19940	19940	0
180	20241010	174500	645766860	19940	19940	19940	19940	0
181	20241010	174400	645766860	19940	19940	19940	19940	0
182	20241010	174300	645766860	19940	19940	19940	19940	1355
183	20241010	174200	645766860	19940	19940	19940	19940	0
184	20241010	174100	645766860	19940	19940	19940	19940	0
185	20241010	174000	645766860	19940	19940	19940	19940	0
186	20241010	173900	645766860	19940	19940	19940	19940	0
187	20241010	173800	645766860	19940	19940	19940	19940	0
188	20241010	173700	645766860	19940	19940	19940	19940	0
189	20241010	173600	645766860	19940	19940	19940	19940	0
190	20241010	173500	645766860	19940	19940	19940	19940	0
191	20241010	173400	645766860	19940	19940	19940	19940	0
192	20241010	173300	645766860	19940	19940	19940	19940	0
193	20241010	173200	645766860	19940	19940	19940	19940	0
194	20241010	173100	645766860	19940	19940	19940	19940	0
195	20241010	173000	645766860	19940	19940	19940	19940	0
196	20241010	172900	645766860	19940	19940	19940	19940	0
197	20241010	172800	645766860	19940	19940	19940	19940	0
198	20241010	172700	645766860	19940	19940	19940	19940	0
199	20241010	172600	645766860	19940	19940	19940	19940	0
200	20241010	172500	645766860	19940	19940	19940	19940	0
201	20241010	172400	645766860	19940	19940	19940	19940	0
202	20241010	172300	645766860	19940	19940	19940	19940	0
203	20241010	172200	645766860	19940	19940	19940	19940	0
204	20241010	172100	645766860	19940	19940	19940	19940	0
205	20241010	172000	645766860	19940	19940	19940	19940	0
206	20241010	171900	645766860	19940	19940	19940	19940	0
207	20241010	171800	645766860	19940	19940	19940	19940	0
208	20241010	171700	645766860	19940	19940	19940	19940	0
209	20241010	171600	645766860	19940	19940	19940	19940	0
210	20241010	171500	645766860	19940	19940	19940	19940	0
211	20241010	171400	645766860	19940	19940	19940	19940	0
212	20241010	171300	645766860	19940	19940	19940	19940	1355
213	20241010	171200	645766860	19940	19940	19940	19940	0
214	20241010	171100	645766860	19940	19940	19940	19940	0
215	20241010	171000	645766860	19940	19940	19940	19940	0
216	20241010	170900	645766860	19940	19940	19940	19940	0
217	20241010	170800	645766860	19940	19940	19940	19940	0
218	20241010	170700	645766860	19940	19940	19940	19940	0
219	20241010	170600	645766860	19940	19940	19940	19940	0
220	20241010	170500	645766860	19940	19940	19940	19940	0
221	20241010	170400	645766860	19940	19940	19940	19940	0
222	20241010	170300	645766860	19940	19940	19940	19940	0
223	20241010	170200	645766860	19940	19940	19940	19940	0
224	20241010	170100	645766860	19940	19940	19940	19940	0
225	20241010	170000	645766860	19940	19940	19940	19940	0
226	20241010	165900	645766860	19940	19940	19940	19940	0
227	20241010	165800	645766860	19940	19940	19940	19940	0
228	20241010	165700	645766860	19940	19940	19940	19940	0
229	20241010	165600	645766860	19940	19940	19940	19940	0
230	20241010	165500	645766860	19940	19940	19940	19940	0
231	20241010	165400	645766860	19940	19940	19940	19940	0
232	20241010	165300	645766860	19940	19940	19940	19940	0
233	20241010	165200	645766860	19940	19940	19940	19940	0
234	20241010	165100	645766860	19940	19940	19940	19940	0
235	20241010	165000	645766860	19940	19940	19940	19940	0
236	20241010	164900	645766860	19940	19940	19940	19940	0
237	20241010	164800	645766860	19940	19940	19940	19940	0
238	20241010	164700	645766860	19940	19940	19940	19940	0
239	20241010	164600	645766860	19940	19940	19940	19940	0
240	20241010	164500	645766860	19940	19940	19940	19940	0
241	20241010	164400	645766860	19940	19940	19940	19940	0
242	20241010	164300	645766860	19940	19940	19940	19940	1355
243	20241010	164200	645766860	19940	19940	19940	19940	0
244	20241010	164100	645766860	19940	19940	19940	19940	0
245	20241010	164000	645766860	19940	19940	19940	19940	0
246	20241010	163900	645766860	19940	19940	19940	19940	0
247	20241010	163800	645766860	19940	19940	19940	19940	0
248	20241010	163700	645766860	19940	19940	19940	19940	0
249	20241010	163600	645766860	19940	19940	19940	19940	0
250	20241010	163500	645766860	19940	19940	19940	19940	0
251	20241010	163400	645766860	19940	19940	19940	19940	0
252	20241010	163300	645766860	19940	19940	19940	19940	0
253	20241010	163200	645766860	19940	19940	19940	19940	0
254	20241010	163100	645766860	19940	19940	19940	19940	0
255	20241010	163000	645766860	19940	19940	19940	19940	0
256	20241010	162900	645766860	19940	19940	19940	19940	0
257	20241010	162800	645766860	19940	19940	19940	19940	0
258	20241010	162700	645766860	19940	19940	19940	19940	0
259	20241010	162600	645766860	19940	19940	19940	19940	0
260	20241010	162500	645766860	19940	19940	19940	19940	0
261	20241010	162400	645766860	19940	19940	19940	19940	0
262	20241010	162300	645766860	19940	19940	19940	19940	0
263	20241010	162200	645766860	19940	19940	19940	19940	0
264	20241010	162100	645766860	19940	19940	19940	19940	0
265	20241010	162000	645766860	19940	19940	19940	19940	0
266	20241010	161900	645766860	19940	19940	19940	19940	0
267	20241010	161800	645766860	19940	19940	19940	19940	0
268	20241010	161700	645766860	19940	19940	19940	19940	0
269	20241010	161600	645766860	19940	19940	19940	19940	0
270	20241010	161500	645766860	19940	19940	19940	19940	0
271	20241010	161400	645766860	19940	19940	19940	19940	0
272	20241010	161300	645766860	19940	19940	19940	19940	1355
273	20241010	161200	645766860	19940	19940	19940	19940	0
274	20241010	161100	645766860	19940	19940	19940	19940	0
275	20241010	161000	645766860	19940	19940	19940	19940	0
276	20241010	160900	645766860	19940	19940	19940	19940	0
277	20241010	160800	645766860	19940	19940	19940	19940	0
278	20241010	160700	645766860	19940	19940	19940	19940	0
279	20241010	160600	645766860	19940	19940	19940	19940	0
280	20241010	160500	645766860	19940	19940	19940	19940	0
281	20241010	160400	645766860	19940	19940	19940	19940	0
282	20241010	160300	645766860	19940	19940	19940	19940	0
283	20241010	160200	645766860	19940	19940	19940	19940	0
284	20241010	160100	645766860	19940	19940	19940	19940	0
285	20241010	160000	645766860	19940	19940	19940	19940	0
286	20241010	155900	645766860	19940	19940	19940	19940	0
287	20241010	155800	645766860	19940	19940	19940	19940	0
288	20241010	155700	645766860	19940	19940	19940	19940	0
289	20241010	155600	645766860	19940	19940	19940	19940	0
290	20241010	155500	645766860	19940	19940	19940	19940	0
291	20241010	155400	645766860	19940	19940	19940	19940	0
292	20241010	155300	645766860	19940	19940	19940	19940	0
293	20241010	155200	645766860	19940	19940	19940	19940	0
294	20241010	155100	645766860	19940	19940	19940	19940	0
295	20241010	155000	645766860	19940	19940	19940	19940	0
296	20241010	154900	645766860	19940	19940	19940	19940	0
297	20241010	154800	645766860	19940	19940	19940	19940	0
298	20241010	154700	645766860	19940	19940	19940	19940	0
299	20241010	154600	645766860	19940	19940	19940	19940	0
300	20241010	154500	645766860	19940	19940	19940	19940	0
301	20241010	154400	645766860	19940	19940	19940	19940	0
302	20241010	154300	645766860	19940	19940	19940	19940	1355
303	20241010	154200	645766860	19940	19940	19940	19940	0
304	20241010	154100	645766860	19940	19940	19940	19940	0
305	20241010	154000	645766860	19940	19940	19940	19940	0
306	20241010	153900	645766860	19940	19940	19940	19940	0
307	20241010	153800	645766860	19940	19940	19940	19940	0
308	20241010	153700	645766860	19940	19940	19940	19940	0
309	20241010	153600	645766860	19940	19940	19940	19940	0
310	20241010	153500	645766860	19940	19940	19940	19940	0
311	20241010	153400	645766860	19940	19940	19940	19940	0
312	20241010	153300	645766860	19940	19940	19940	19940	0
313	20241010	153200	645766860	19940	19940	19940	19940	0
314	20241010	153100	645766860	19940	19940	19940	19940	0
315	20241010	153000	645766860	19940	19940	19940	19940	1355
316	20241010	152900	618748160	19750	19750	19750	19750	0
317	20241010	152800	618748160	19750	19750	19750	19750	0
318	20241010	152700	618748160	19750	19750	19750	19750	0
319	20241010	152600	618748160	19750	19750	19750	19750	0
320	20241010	152500	618748160	19750	19750	19750	19750	0
321	20241010	152400	618748160	19750	19750	19750	19750	0
322	20241010	152300	618748160	19750	19750	19750	19750	0
323	20241010	152200	618748160	19750	19750	19750	19750	0
324	20241010	152100	618748160	19750	19750	19750	19750	0
325	20241010	152000	618748160	19750	19750	19750	19750	0
326	20241010	151900	618748160	19750	19760	19910	19740	864
327	20241010	151800	601627530	19780	19760	19780	19760	53
328	20241010	151700	600580160	19760	19760	19770	19760	27
329	20241010	151600	600046610	19750	19780	19780	19750	579
330	20241010	151500	588603040	19780	19780	19780	19780	59
331	20241010	151400	587436020	19780	19790	19790	19780	148
332	20241010	151300	584508570	19780	19780	19780	19780	15
333	20241010	151200	584211870	19790	19790	19790	19790	2
334	20241010	151100	584172290	19780	19790	19790	19780	25
335	20241010	151000	583677590	19780	19780	19790	19780	35
336	20241010	150900	582985140	19800	19780	19800	19780	2
337	20241010	150800	582945560	19780	19790	19790	19780	175
338	20241010	150700	579482670	19790	19810	19810	19790	30
339	20241010	150600	578888920	19810	19800	19810	19790	100
340	20241010	150500	576909030	19790	19790	19790	19790	0
341	20241010	150400	576909030	19790	19790	19790	19790	40
342	20241010	150300	576117430	19790	19810	19810	19790	47
343	20241010	150200	575186500	19810	19790	19810	19780	302
344	20241010	150100	569210000	19790	19810	19810	19790	319
345	20241010	150000	562894290	19800	19810	19820	19800	20
346	20241010	145900	562498080	19810	19810	19810	19810	52
347	20241010	145800	561467960	19810	19810	19810	19810	2
348	20241010	145700	561428340	19810	19810	19810	19810	1
349	20241010	145600	561408530	19820	19820	19820	19810	15
350	20241010	145500	561111270	19810	19810	19810	19810	47
351	20241010	145400	560180200	19810	19830	19830	19810	118
352	20241010	145300	557841700	19830	19810	19830	19810	75
353	20241010	145200	556355210	19810	19810	19820	19810	147
354	20241010	145100	553443130	19820	19810	19820	19810	73
355	20241010	145000	551996950	19810	19820	19820	19810	38
356	20241010	144900	551243800	19820	19820	19820	19820	13
357	20241010	144800	550986140	19820	19820	19830	19820	172
358	20241010	144700	547576900	19820	19820	19830	19820	167
359	20241010	144600	544266860	19830	19820	19830	19820	3
360	20241010	144500	544207390	19820	19820	19830	19810	161
361	20241010	144400	541016960	19810	19810	19820	19810	14
362	20241010	144300	540739510	19820	19830	19830	19810	296
363	20241010	144200	534871880	19840	19840	19840	19840	45
364	20241010	144100	533979080	19840	19840	19840	19840	25
365	20241010	144000	533483080	19840	19840	19840	19840	127
366	20241010	143900	530963400	19840	19850	19850	19840	8
367	20241010	143800	530804640	19850	19840	19850	19840	23
368	20241010	143700	530348310	19850	19840	19850	19840	44
369	20241010	143600	529475340	19840	19840	19840	19840	3
370	20241010	143500	529415820	19840	19850	19850	19840	147
371	20241010	143400	526499310	19840	19840	19840	19840	70
372	20241010	143300	525110510	19840	19860	19860	19840	33
373	20241010	143200	524455410	19860	19840	19860	19840	2
374	20241010	143100	524415710	19840	19850	19850	19840	38
375	20241010	143000	523661590	19850	19850	19850	19850	1
376	20241010	142900	523641740	19850	19860	19860	19850	27
377	20241010	142800	523105540	19850	19850	19850	19840	80
378	20241010	142700	521517570	19850	19850	19850	19850	6
379	20241010	142600	521398470	19860	19860	19860	19840	77
380	20241010	142500	519869310	19850	19850	19850	19840	62
381	20241010	142400	518639030	19850	19860	19860	19850	3
382	20241010	142300	518579470	19860	19840	19860	19840	67
383	20241010	142200	517249310	19850	19850	19850	19850	164
384	20241010	142100	513993910	19850	19850	19850	19850	28
385	20241010	142000	513438110	19850	19850	19850	19850	1
386	20241010	141900	513418260	19850	19850	19850	19850	3
387	20241010	141800	513358710	19850	19850	19860	19850	212
388	20241010	141700	509148650	19880	19880	19880	19880	0
389	20241010	141600	509148650	19880	19850	19880	19850	4
390	20241010	141500	509069220	19850	19850	19850	19850	3
391	20241010	141400	509009670	19850	19870	19880	19850	91
392	20241010	141300	507201310	19840	19840	19840	19840	0
393	20241010	141200	507201310	19840	19850	19870	19840	179
394	20241010	141100	503646020	19850	19850	19850	19840	158
395	20241010	141000	500509730	19860	19860	19860	19860	0
396	20241010	140900	500509730	19860	19850	19860	19840	46
397	20241010	140800	499596960	19850	19850	19850	19850	1
398	20241010	140700	499577110	19850	19860	19860	19850	4
399	20241010	140600	499497700	19850	19840	19850	19840	15
400	20241010	140500	499199990	19840	19850	19850	19840	50
401	20241010	140400	498207510	19850	19850	19850	19840	48
402	20241010	140300	497254720	19850	19850	19850	19850	41
403	20241010	140200	496440870	19840	19860	19860	19840	108
404	20241010	140100	494297360	19860	19860	19870	19860	72
405	20241010	140000	492867430	19860	19860	19860	19860	2
406	20241010	135900	492827710	19850	19840	19850	19840	45
407	20241010	135800	491934490	19870	19880	19880	19870	3
408	20241010	135700	491874870	19860	19860	19870	19840	61
409	20241010	135600	490663250	19850	19850	19860	19850	229
410	20241010	135500	486117520	19860	19860	19860	19850	78
411	20241010	135400	484568790	19860	19860	19860	19860	2
412	20241010	135300	484529070	19870	19870	19870	19870	71
413	20241010	135200	483118300	19870	19880	19880	19870	84
414	20241010	135100	481448830	19880	19880	19880	19880	2
415	20241010	135000	481409070	19880	19880	19880	19880	0
416	20241010	134900	481409070	19880	19880	19890	19880	52
417	20241010	134800	480375300	19890	19880	19890	19880	29
418	20241010	134700	479798760	19880	19880	19880	19880	3
419	20241010	134600	479739120	19880	19880	19880	19880	30
420	20241010	134500	479142720	19880	19880	19880	19880	200
421	20241010	134400	475166720	19880	19880	19880	19880	218
422	20241010	134300	470832880	19870	19870	19880	19870	62
423	20241010	134200	469600740	19870	19880	19880	19870	42
424	20241010	134100	468765800	19880	19870	19880	19870	4
425	20241010	134000	468686300	19870	19880	19880	19870	81
426	20241010	133900	467076510	19880	19880	19880	19870	86
427	20241010	133800	465366850	19870	19870	19870	19870	0
428	20241010	133700	465366850	19870	19890	19890	19870	20
429	20241010	133600	464969430	19880	19880	19880	19880	0
430	20241010	133500	464969430	19880	19870	19880	19870	81
431	20241010	133400	463359830	19870	19850	19870	19850	202
432	20241010	133300	459350090	19860	19850	19870	19830	159
433	20241010	133200	456192850	19850	19850	19850	19850	1
434	20241010	133100	456173000	19850	19850	19850	19850	0
435	20241010	133000	456173000	19850	19850	19850	19850	41
436	20241010	132900	455359150	19830	19830	19830	19830	49
437	20241010	132800	454387480	19860	19860	19860	19860	1
438	20241010	132700	454367620	19850	19840	19850	19840	81
439	20241010	132600	452760170	19850	19850	19850	19830	57
440	20241010	132500	451629040	19860	19860	19860	19860	1
441	20241010	132400	451609180	19860	19860	19860	19860	126
442	20241010	132300	449106820	19860	19860	19860	19860	0
443	20241010	132200	449106820	19860	19860	19860	19860	19
444	20241010	132100	448729480	19860	19860	19860	19860	1
445	20241010	132000	448709620	19860	19870	19870	19860	22
446	20241010	131900	448272680	19860	19860	19860	19860	10
447	20241010	131800	448074080	19860	19860	19870	19860	122
448	20241010	131700	445651150	19860	19860	19860	19860	115
449	20241010	131600	443367250	19860	19860	19860	19830	46
450	20241010	131500	442453840	19860	19850	19860	19850	123
451	20241010	131400	440012100	19840	19840	19850	19840	83
452	20241010	131300	438365370	19830	19830	19840	19830	75
453	20241010	131200	436878090	19840	19840	19840	19840	44
454	20241010	131100	436005130	19840	19840	19840	19840	1
455	20241010	131000	435985290	19840	19840	19840	19830	71
456	20241010	130900	434576890	19840	19850	19850	19840	11
457	20241010	130800	434358640	19840	19840	19840	19840	0
458	20241010	130700	434358640	19840	19850	19850	19830	7
459	20241010	130600	434219800	19850	19850	19850	19850	4
460	20241010	130500	434140400	19840	19840	19840	19840	0
461	20241010	130400	434140400	19840	19830	19850	19820	39
462	20241010	130300	433367020	19840	19840	19840	19840	42
463	20241010	130200	432533740	19820	19830	19830	19820	4
464	20241010	130100	432454450	19810	19810	19810	19810	0
465	20241010	130000	432454450	19810	19820	19830	19810	135
466	20241010	125900	429778750	19810	19820	19820	19810	17
467	20241010	125800	429441910	19820	19820	19820	19820	17
468	20241010	125700	429104970	19820	19820	19820	19820	80
469	20241010	125600	427519370	19820	19820	19820	19820	17
470	20241010	125500	427182430	19820	19810	19820	19810	102
471	20241010	125400	425161120	19820	19810	19820	19810	28
472	20241010	125300	424606330	19820	19820	19820	19820	28
473	20241010	125200	424051370	19830	19820	19830	19820	56
474	20241010	125100	422941150	19820	19820	19820	19820	211
475	20241010	125000	418759130	19820	19820	19820	19820	17
476	20241010	124900	418422190	19820	19820	19820	19820	32
477	20241010	124800	417787950	19830	19830	19830	19820	52
478	20241010	124700	416756960	19830	19840	19840	19830	99
479	20241010	124600	414792960	19850	19850	19850	19820	150
480	20241010	124500	411816880	19850	19860	19860	19850	871
481	20241010	124400	394520460	19860	19870	19870	19860	18
482	20241010	124300	394162970	19860	19870	19870	19860	67
483	20241010	124200	392832330	19870	19870	19870	19870	31
484	20241010	124100	392216360	19860	19870	19870	19860	102
485	20241010	124000	390189780	19870	19870	19870	19870	74
486	20241010	123900	388719400	19880	19880	19880	19880	2
487	20241010	123800	388679640	19880	19880	19880	19880	188
488	20241010	123700	384942200	19890	19890	19890	19890	1
489	20241010	123600	384922310	19880	19890	19890	19880	59
490	20241010	123500	383748810	19900	19900	19900	19900	0
491	20241010	123400	383748810	19900	19890	19900	19890	64
492	20241010	123300	382475590	19880	19900	19900	19880	201
493	20241010	123200	378477950	19900	19900	19900	19900	33
494	20241010	123100	377821250	19900	19900	19900	19900	270
495	20241010	123000	372448250	19900	19910	19910	19900	52
496	20241010	122900	371413420	19910	19910	19910	19910	8
497	20241010	122800	371254140	19910	19900	19910	19900	21
498	20241010	122700	370836040	19910	19920	19920	19910	243
499	20241010	122600	365997250	19930	19930	19930	19930	3
500	20241010	122500	365937460	19930	19920	19930	19920	141
501	20241010	122400	363128690	19920	19920	19920	19920	35
502	20241010	122300	362431490	19920	19910	19920	19910	5
503	20241010	122200	362331900	19920	19920	19920	19920	3
504	20241010	122100	362272140	19920	19920	19920	19920	3
505	20241010	122000	362212380	19910	19920	19920	19910	9
506	20241010	121900	362033110	19920	19910	19920	19910	193
507	20241010	121800	358190460	19910	19910	19910	19910	87
508	20241010	121700	356458290	19900	19900	19900	19900	2
509	20241010	121600	356418490	19900	19900	19900	19900	0
510	20241010	121500	356418490	19900	19900	19900	19900	35
511	20241010	121400	355721990	19900	19900	19900	19900	1
512	20241010	121300	355702090	19900	19900	19900	19900	0
513	20241010	121200	355702090	19900	19900	19900	19900	47
514	20241010	121100	354766790	19900	19900	19900	19900	51
515	20241010	121000	353751890	19900	19900	19900	19900	0
516	20241010	120900	353751890	19900	19900	19900	19900	508
517	20241010	120800	343642690	19920	19920	19920	19920	0
518	20241010	120700	343642690	19920	19900	19920	19900	14
519	20241010	120600	343364070	19910	19920	19920	19910	255
520	20241010	120500	338286810	19920	19920	19920	19910	161
521	20241010	120400	335079840	19920	19920	19920	19920	30
522	20241010	120300	334482240	19920	19920	19920	19920	44
523	20241010	120200	333605760	19930	19930	19930	19930	2
524	20241010	120100	333565900	19920	19920	19920	19920	0
525	20241010	120000	333565900	19920	19930	19930	19920	8
526	20241010	115900	333406520	19920	19920	19920	19920	0
527	20241010	115800	333406520	19920	19920	19920	19920	1
528	20241010	115700	333386600	19940	19940	19940	19940	81
529	20241010	115600	331771460	19940	19940	19940	19940	9
530	20241010	115500	331592000	19940	19940	19940	19900	1643
531	20241010	115400	298859270	19940	19940	19940	19940	0
532	20241010	115300	298859270	19940	19950	19950	19940	134
533	20241010	115200	296186880	19950	19950	19950	19950	1
534	20241010	115100	296166930	19960	19960	19960	19960	16
535	20241010	115000	295847570	19950	19950	19950	19950	88
536	20241010	114900	294091970	19950	19950	19950	19950	1
537	20241010	114800	294072020	19950	19950	19950	19950	0
538	20241010	114700	294072020	19950	19950	19950	19950	0
539	20241010	114600	294072020	19950	19950	19950	19950	51
540	20241010	114500	293054570	19950	19950	19950	19950	0
541	20241010	114400	293054570	19950	19950	19950	19950	6
542	20241010	114300	292934870	19940	19950	19950	19940	112
543	20241010	114200	290700790	19950	19950	19950	19950	10
544	20241010	114100	290501290	19950	19960	19960	19950	2
545	20241010	114000	290461380	19960	19960	19960	19960	201
546	20241010	113900	286449420	19960	19950	19960	19950	72
547	20241010	113800	285013010	19950	19950	19950	19950	1
548	20241010	113700	284993060	19950	19950	19950	19950	0
549	20241010	113600	284993060	19950	19950	19950	19950	0
550	20241010	113500	284993060	19950	19950	19960	19950	73
551	20241010	113400	283536700	19950	19950	19950	19950	0
552	20241010	113300	283536700	19950	19950	19950	19950	76
553	20241010	113200	282020500	19950	19960	19960	19950	6
554	20241010	113100	281900780	19970	19960	19970	19960	51
555	20241010	113000	280882810	19960	19960	19960	19960	1
556	20241010	112900	280862850	19960	19960	19960	19960	100
557	20241010	112800	278866850	19950	19950	19950	19950	1
558	20241010	112700	278846900	19960	19950	19960	19950	3
559	20241010	112600	278787040	19960	19960	19960	19960	18
560	20241010	112500	278427760	19960	19960	19960	19960	1
561	20241010	112400	278407800	19950	19960	19960	19950	112
562	20241010	112300	276172830	19960	19960	19960	19960	146
563	20241010	112200	273258670	19960	19960	19960	19960	0
564	20241010	112100	273258670	19960	19970	19970	19960	2
565	20241010	112000	273218740	19970	19970	19970	19970	50
566	20241010	111900	272220240	19970	19970	19970	19970	0
567	20241010	111800	272220240	19970	19970	19970	19970	0
568	20241010	111700	272220240	19970	19980	19980	19970	212
569	20241010	111600	267984640	20000	20000	20000	20000	1
570	20241010	111500	267964640	20000	19990	20000	19990	827
571	20241010	111400	251432380	20000	20000	20000	20000	61
572	20241010	111300	250212380	20000	20000	20000	20000	39
573	20241010	111200	249432380	20000	20000	20000	20000	0
574	20241010	111100	249432380	20000	20000	20000	20000	39
575	20241010	111000	248652380	20000	19990	20000	19990	49
576	20241010	110900	247672470	19990	19990	19990	19990	1
577	20241010	110800	247652480	19990	20000	20000	19990	164
578	20241010	110700	244372930	20000	20000	20000	20000	1
579	20241010	110600	244352930	20000	20000	20000	20000	0
580	20241010	110500	244352930	20000	20000	20000	20000	197
581	20241010	110400	240412930	20000	20000	20000	20000	2
582	20241010	110300	240372930	20000	20000	20000	20000	0
583	20241010	110200	240372930	20000	20000	20000	20000	102
584	20241010	110100	238332930	20050	20050	20050	20050	9
585	20241010	110000	238152480	20000	20050	20050	20000	126
586	20241010	105900	235632430	20000	20050	20050	20000	128
587	20241010	105800	233071730	20050	20050	20050	20050	8
588	20241010	105700	232911330	20000	20000	20000	20000	0
589	20241010	105600	232911330	20000	20000	20000	20000	1
590	20241010	105500	232891330	20050	20050	20050	20050	0
591	20241010	105400	232891330	20050	20000	20050	20000	22
592	20241010	105300	232450330	20050	20050	20050	20050	0
593	20241010	105200	232450330	20050	20050	20050	20050	0
594	20241010	105100	232450330	20050	20050	20050	20000	34
595	20241010	105000	231769780	20050	20050	20050	20050	0
596	20241010	104900	231769780	20050	20000	20050	20000	11
597	20241010	104800	231549730	20050	20050	20050	20050	1
598	20241010	104700	231529680	20050	20050	20050	20050	5
599	20241010	104600	231429430	20050	19990	20050	19990	642
600	20241010	104500	218581400	19980	19990	19990	19980	34
601	20241010	104400	217901780	19990	19990	19990	19980	266
602	20241010	104300	212586440	19980	19980	19980	19980	211
603	20241010	104200	208370660	19980	19960	19980	19960	272
604	20241010	104100	202936700	19980	19980	19980	19980	4
605	20241010	104000	202856780	19960	19960	19960	19960	0
606	20241010	103900	202856780	19960	19960	19960	19960	0
607	20241010	103800	202856780	19960	19960	19960	19960	0
608	20241010	103700	202856780	19960	19950	19960	19950	65
609	20241010	103600	201559800	19940	19940	19950	19940	139
610	20241010	103500	198787990	19930	19940	19940	19920	109
611	20241010	103400	196616100	19940	19940	19940	19940	2
612	20241010	103300	196576220	19940	19940	19940	19940	0
613	20241010	103200	196576220	19940	19930	19940	19920	362
614	20241010	103100	189362420	19940	19950	19950	19930	149
615	20241010	103000	186391570	19950	19950	19950	19950	0
616	20241010	102900	186391570	19950	19950	19950	19950	91
617	20241010	102800	184576120	19940	19950	19950	19940	39
618	20241010	102700	183798440	19940	19960	19960	19940	91
619	20241010	102600	181983880	19940	19940	19940	19940	0
620	20241010	102500	181983880	19940	19940	19940	19940	20
621	20241010	102400	181585080	19940	19940	19940	19940	130
622	20241010	102300	178992880	19960	19960	19960	19960	1
623	20241010	102200	178972920	19960	19990	19990	19940	164
624	20241010	102100	175698530	19990	19990	19990	19990	40
625	20241010	102000	174898930	19980	20000	20000	19980	582
626	20241010	101900	163262310	20000	20000	20000	20000	67
627	20241010	101800	161922310	20050	20050	20050	20050	1
628	20241010	101700	161902260	20050	20000	20050	19980	331
629	20241010	101600	155284680	20000	20000	20000	20000	116
630	20241010	101500	152964680	20000	20050	20050	20000	165
631	20241010	101400	149663930	20000	20050	20050	20000	8
632	20241010	101300	149503780	20000	20000	20050	20000	88
633	20241010	101200	147742080	20000	20050	20050	20000	27
634	20241010	101100	147201880	20050	20050	20050	20050	14
635	20241010	101000	146921180	20050	20050	20050	20050	14
636	20241010	100900	146640480	20000	20000	20000	20000	1
637	20241010	100800	146620480	20000	20000	20000	20000	56
638	20241010	100700	145500480	20050	20050	20050	20000	176
639	20241010	100600	141978430	20050	20050	20050	20050	8
640	20241010	100500	141818030	20000	20000	20000	20000	175
641	20241010	100400	138318030	20050	20000	20050	20000	6
642	20241010	100300	138197980	20000	20000	20000	20000	0
643	20241010	100200	138197980	20000	20000	20000	20000	10
644	20241010	100100	137997980	20000	20000	20000	20000	73
645	20241010	100000	136537980	20000	20050	20050	20000	43
646	20241010	095900	135677730	20000	20000	20000	20000	66
647	20241010	095800	134357730	20000	20000	20000	20000	44
648	20241010	095700	133477730	20000	20000	20000	20000	184
649	20241010	095600	129797730	20000	20000	20000	20000	0
650	20241010	095500	129797730	20000	20000	20000	20000	56
651	20241010	095400	128677730	20000	20000	20000	20000	130
652	20241010	095300	126077730	20000	20000	20000	20000	7
653	20241010	095200	125937730	20050	20050	20050	20050	1
654	20241010	095100	125917680	19990	19990	19990	19990	233
655	20241010	095000	121260010	19990	19990	20050	19990	464
656	20241010	094900	111978150	19980	19950	19980	19950	108
657	20241010	094800	109821990	19950	19950	19970	19950	7
658	20241010	094700	109682290	19960	19960	19960	19960	54
659	20241010	094600	108604450	19960	19940	19960	19940	593
660	20241010	094500	96779280	19950	19950	19950	19950	1
661	20241010	094400	96759330	19960	19950	19960	19940	155
662	20241010	094300	93666860	19950	19950	19950	19950	5
663	20241010	094200	93567110	19960	19960	19960	19960	1
664	20241010	094100	93547150	19960	19940	19960	19940	223
665	20241010	094000	89100310	19940	19950	19950	19940	117
666	20241010	093900	86766760	19960	19970	19970	19950	373
667	20241010	093800	79325330	19970	19970	19970	19970	0
668	20241010	093700	79325330	19970	19970	19970	19970	0
669	20241010	093600	79325330	19970	19970	19970	19970	88
670	20241010	093500	77567970	19960	19940	19970	19940	382
671	20241010	093400	69947840	19960	19960	19960	19960	3
672	20241010	093300	69887960	19960	19960	19970	19960	64
673	20241010	093200	68610500	19970	19970	19970	19970	2
674	20241010	093100	68570560	19970	19980	19980	19970	26
675	20241010	093000	68051330	19960	19970	19970	19960	170
676	20241010	092900	64657520	19970	19990	19990	19970	201
677	20241010	092800	60641530	19990	19990	19990	19990	3
678	20241010	092700	60581560	19990	19970	19990	19970	101
679	20241010	092600	58562770	19980	19980	19980	19980	0
680	20241010	092500	58562770	19980	19980	19980	19980	0
681	20241010	092400	58562770	19980	20000	20000	19960	470
682	20241010	092300	49166810	20050	20050	20050	20050	1
683	20241010	092200	49146760	20000	20000	20000	20000	8
684	20241010	092100	48986760	20000	20000	20000	20000	80
685	20241010	092000	47386760	20000	20000	20000	20000	9
686	20241010	091900	47206760	20000	20000	20000	20000	0
687	20241010	091800	47206760	20000	20050	20050	20000	112
688	20241010	091700	44966660	20050	20000	20050	20000	10
689	20241010	091600	44766610	20050	20050	20050	20050	0
690	20241010	091500	44766610	20050	20050	20050	20050	0
691	20241010	091400	44766610	20050	20050	20050	20050	100
692	20241010	091300	42761610	20050	20050	20100	20050	178
693	20241010	091200	39191810	20100	20000	20100	20000	539
694	20241010	091100	28380610	20000	20050	20050	20000	203
695	20241010	091000	24311060	20050	20050	20050	20000	118
696	20241010	090900	21950810	20000	20000	20000	20000	50
697	20241010	090800	20950810	20000	20050	20050	20000	103
698	20241010	090700	18888660	20050	20050	20050	20050	43
699	20241010	090600	18026510	20000	20050	20050	19940	70
700	20241010	090500	16626940	20050	19990	20050	19990	272
701	20241010	090400	11186150	19990	19940	20000	19920	225
702	20241010	090300	6691530	20000	20000	20000	20000	1
703	20241010	090200	6671530	20050	20050	20050	20050	11
704	20241010	090100	6450980	20050	20050	20050	20050	2
705	20241010	090000	6410880	20100	20050	20100	19940	320