KissMeData/069260/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	194900	696795210	19900	19900	19900	19900	1672
3	20241021	194800	696795210	19900	19900	19900	19900	0
4	20241021	194700	696795210	19900	19900	19900	19900	0
5	20241021	194600	696795210	19900	19900	19900	19900	0
6	20241021	194500	696795210	19900	19900	19900	19900	0
7	20241021	194400	696795210	19900	19900	19900	19900	0
8	20241021	194300	696795210	19900	19900	19900	19900	0
9	20241021	194200	696795210	19900	19900	19900	19900	0
10	20241021	194100	696795210	19900	19900	19900	19900	0
11	20241021	194000	696795210	19900	19900	19900	19900	0
12	20241021	193900	696795210	19900	19900	19900	19900	0
13	20241021	193800	696795210	19900	19900	19900	19900	0
14	20241021	193700	696795210	19900	19900	19900	19900	0
15	20241021	193600	696795210	19900	19900	19900	19900	0
16	20241021	193500	696795210	19900	19900	19900	19900	0
17	20241021	193400	696795210	19900	19900	19900	19900	0
18	20241021	193300	696795210	19900	19900	19900	19900	0
19	20241021	193200	696795210	19900	19900	19900	19900	0
20	20241021	193100	696795210	19900	19900	19900	19900	0
21	20241021	193000	696795210	19900	19900	19900	19900	0
22	20241021	192900	696795210	19900	19900	19900	19900	0
23	20241021	192800	696795210	19900	19900	19900	19900	0
24	20241021	192700	696795210	19900	19900	19900	19900	0
25	20241021	192600	696795210	19900	19900	19900	19900	0
26	20241021	192500	696795210	19900	19900	19900	19900	0
27	20241021	192400	696795210	19900	19900	19900	19900	0
28	20241021	192300	696795210	19900	19900	19900	19900	0
29	20241021	192200	696795210	19900	19900	19900	19900	0
30	20241021	192100	696795210	19900	19900	19900	19900	0
31	20241021	192000	696795210	19900	19900	19900	19900	0
32	20241021	191900	696795210	19900	19900	19900	19900	1672
33	20241021	191800	696795210	19900	19900	19900	19900	0
34	20241021	191700	696795210	19900	19900	19900	19900	0
35	20241021	191600	696795210	19900	19900	19900	19900	0
36	20241021	191500	696795210	19900	19900	19900	19900	0
37	20241021	191400	696795210	19900	19900	19900	19900	0
38	20241021	191300	696795210	19900	19900	19900	19900	0
39	20241021	191200	696795210	19900	19900	19900	19900	0
40	20241021	191100	696795210	19900	19900	19900	19900	0
41	20241021	191000	696795210	19900	19900	19900	19900	0
42	20241021	190900	696795210	19900	19900	19900	19900	0
43	20241021	190800	696795210	19900	19900	19900	19900	0
44	20241021	190700	696795210	19900	19900	19900	19900	0
45	20241021	190600	696795210	19900	19900	19900	19900	0
46	20241021	190500	696795210	19900	19900	19900	19900	0
47	20241021	190400	696795210	19900	19900	19900	19900	0
48	20241021	190300	696795210	19900	19900	19900	19900	0
49	20241021	190200	696795210	19900	19900	19900	19900	0
50	20241021	190100	696795210	19900	19900	19900	19900	0
51	20241021	190000	696795210	19900	19900	19900	19900	0
52	20241021	185900	696795210	19900	19900	19900	19900	0
53	20241021	185800	696795210	19900	19900	19900	19900	0
54	20241021	185700	696795210	19900	19900	19900	19900	0
55	20241021	185600	696795210	19900	19900	19900	19900	0
56	20241021	185500	696795210	19900	19900	19900	19900	0
57	20241021	185400	696795210	19900	19900	19900	19900	0
58	20241021	185300	696795210	19900	19900	19900	19900	0
59	20241021	185200	696795210	19900	19900	19900	19900	0
60	20241021	185100	696795210	19900	19900	19900	19900	0
61	20241021	185000	696795210	19900	19900	19900	19900	0
62	20241021	184900	696795210	19900	19900	19900	19900	1672
63	20241021	184800	696795210	19900	19900	19900	19900	0
64	20241021	184700	696795210	19900	19900	19900	19900	0
65	20241021	184600	696795210	19900	19900	19900	19900	0
66	20241021	184500	696795210	19900	19900	19900	19900	0
67	20241021	184400	696795210	19900	19900	19900	19900	0
68	20241021	184300	696795210	19900	19900	19900	19900	0
69	20241021	184200	696795210	19900	19900	19900	19900	0
70	20241021	184100	696795210	19900	19900	19900	19900	0
71	20241021	184000	696795210	19900	19900	19900	19900	0
72	20241021	183900	696795210	19900	19900	19900	19900	0
73	20241021	183800	696795210	19900	19900	19900	19900	0
74	20241021	183700	696795210	19900	19900	19900	19900	0
75	20241021	183600	696795210	19900	19900	19900	19900	0
76	20241021	183500	696795210	19900	19900	19900	19900	0
77	20241021	183400	696795210	19900	19900	19900	19900	0
78	20241021	183300	696795210	19900	19900	19900	19900	0
79	20241021	183200	696795210	19900	19900	19900	19900	0
80	20241021	183100	696795210	19900	19900	19900	19900	0
81	20241021	183000	696795210	19900	19900	19900	19900	0
82	20241021	182900	696795210	19900	19900	19900	19900	0
83	20241021	182800	696795210	19900	19900	19900	19900	0
84	20241021	182700	696795210	19900	19900	19900	19900	0
85	20241021	182600	696795210	19900	19900	19900	19900	0
86	20241021	182500	696795210	19900	19900	19900	19900	0
87	20241021	182400	696795210	19900	19900	19900	19900	0
88	20241021	182300	696795210	19900	19900	19900	19900	0
89	20241021	182200	696795210	19900	19900	19900	19900	0
90	20241021	182100	696795210	19900	19900	19900	19900	0
91	20241021	182000	696795210	19900	19900	19900	19900	0
92	20241021	181900	696795210	19900	19900	19900	19900	1672
93	20241021	181800	696795210	19900	19900	19900	19900	0
94	20241021	181700	696795210	19900	19900	19900	19900	0
95	20241021	181600	696795210	19900	19900	19900	19900	0
96	20241021	181500	696795210	19900	19900	19900	19900	0
97	20241021	181400	696795210	19900	19900	19900	19900	0
98	20241021	181300	696795210	19900	19900	19900	19900	0
99	20241021	181200	696795210	19900	19900	19900	19900	0
100	20241021	181100	696795210	19900	19900	19900	19900	0
101	20241021	181000	696795210	19900	19900	19900	19900	0
102	20241021	180900	696795210	19900	19900	19900	19900	0
103	20241021	180800	696795210	19900	19900	19900	19900	0
104	20241021	180700	696795210	19900	19900	19900	19900	0
105	20241021	180600	696795210	19900	19900	19900	19900	0
106	20241021	180500	696795210	19900	19900	19900	19900	0
107	20241021	180400	696795210	19900	19900	19900	19900	0
108	20241021	180300	696795210	19900	19900	19900	19900	0
109	20241021	180200	696795210	19900	19900	19900	19900	0
110	20241021	180100	696795210	19900	19900	19900	19900	0
111	20241021	180000	696795210	19900	19900	19900	19900	0
112	20241021	175900	696795210	19900	19900	19900	19900	0
113	20241021	175800	696795210	19900	19900	19900	19900	0
114	20241021	175700	696795210	19900	19900	19900	19900	0
115	20241021	175600	696795210	19900	19900	19900	19900	0
116	20241021	175500	696795210	19900	19900	19900	19900	0
117	20241021	175400	696795210	19900	19900	19900	19900	0
118	20241021	175300	696795210	19900	19900	19900	19900	0
119	20241021	175200	696795210	19900	19900	19900	19900	0
120	20241021	175100	696795210	19900	19900	19900	19900	0
121	20241021	175000	696795210	19900	19900	19900	19900	0
122	20241021	174900	696795210	19900	19900	19900	19900	1672
123	20241021	174800	696795210	19900	19900	19900	19900	0
124	20241021	174700	696795210	19900	19900	19900	19900	0
125	20241021	174600	696795210	19900	19900	19900	19900	0
126	20241021	174500	696795210	19900	19900	19900	19900	0
127	20241021	174400	696795210	19900	19900	19900	19900	0
128	20241021	174300	696795210	19900	19900	19900	19900	0
129	20241021	174200	696795210	19900	19900	19900	19900	0
130	20241021	174100	696795210	19900	19900	19900	19900	0
131	20241021	174000	696795210	19900	19900	19900	19900	0
132	20241021	173900	696795210	19900	19900	19900	19900	0
133	20241021	173800	696795210	19900	19900	19900	19900	0
134	20241021	173700	696795210	19900	19900	19900	19900	0
135	20241021	173600	696795210	19900	19900	19900	19900	0
136	20241021	173500	696795210	19900	19900	19900	19900	0
137	20241021	173400	696795210	19900	19900	19900	19900	0
138	20241021	173300	696795210	19900	19900	19900	19900	0
139	20241021	173200	696795210	19900	19900	19900	19900	0
140	20241021	173100	696795210	19900	19900	19900	19900	0
141	20241021	173000	696795210	19900	19900	19900	19900	0
142	20241021	172900	696795210	19900	19900	19900	19900	0
143	20241021	172800	696795210	19900	19900	19900	19900	0
144	20241021	172700	696795210	19900	19900	19900	19900	0
145	20241021	172600	696795210	19900	19900	19900	19900	0
146	20241021	172500	696795210	19900	19900	19900	19900	0
147	20241021	172400	696795210	19900	19900	19900	19900	0
148	20241021	172300	696795210	19900	19900	19900	19900	0
149	20241021	172200	696795210	19900	19900	19900	19900	0
150	20241021	172100	696795210	19900	19900	19900	19900	0
151	20241021	172000	696795210	19900	19900	19900	19900	0
152	20241021	171900	696795210	19900	19900	19900	19900	1672
153	20241021	171800	696795210	19900	19900	19900	19900	0
154	20241021	171700	696795210	19900	19900	19900	19900	0
155	20241021	171600	696795210	19900	19900	19900	19900	0
156	20241021	171500	696795210	19900	19900	19900	19900	0
157	20241021	171400	696795210	19900	19900	19900	19900	0
158	20241021	171300	696795210	19900	19900	19900	19900	0
159	20241021	171200	696795210	19900	19900	19900	19900	0
160	20241021	171100	696795210	19900	19900	19900	19900	0
161	20241021	171000	696795210	19900	19900	19900	19900	0
162	20241021	170900	696795210	19900	19900	19900	19900	0
163	20241021	170800	696795210	19900	19900	19900	19900	0
164	20241021	170700	696795210	19900	19900	19900	19900	0
165	20241021	170600	696795210	19900	19900	19900	19900	0
166	20241021	170500	696795210	19900	19900	19900	19900	0
167	20241021	170400	696795210	19900	19900	19900	19900	0
168	20241021	170300	696795210	19900	19900	19900	19900	0
169	20241021	170200	696795210	19900	19900	19900	19900	0
170	20241021	170100	696795210	19900	19900	19900	19900	0
171	20241021	170000	696795210	19900	19900	19900	19900	0
172	20241021	165900	696795210	19900	19900	19900	19900	0
173	20241021	165800	696795210	19900	19900	19900	19900	0
174	20241021	165700	696795210	19900	19900	19900	19900	0
175	20241021	165600	696795210	19900	19900	19900	19900	0
176	20241021	165500	696795210	19900	19900	19900	19900	0
177	20241021	165400	696795210	19900	19900	19900	19900	0
178	20241021	165300	696795210	19900	19900	19900	19900	0
179	20241021	165200	696795210	19900	19900	19900	19900	0
180	20241021	165100	696795210	19900	19900	19900	19900	0
181	20241021	165000	696795210	19900	19900	19900	19900	0
182	20241021	164900	696795210	19900	19900	19900	19900	1672
183	20241021	164800	696795210	19900	19900	19900	19900	0
184	20241021	164700	696795210	19900	19900	19900	19900	0
185	20241021	164600	696795210	19900	19900	19900	19900	0
186	20241021	164500	696795210	19900	19900	19900	19900	0
187	20241021	164400	696795210	19900	19900	19900	19900	0
188	20241021	164300	696795210	19900	19900	19900	19900	0
189	20241021	164200	696795210	19900	19900	19900	19900	0
190	20241021	164100	696795210	19900	19900	19900	19900	0
191	20241021	164000	696795210	19900	19900	19900	19900	0
192	20241021	163900	696795210	19900	19900	19900	19900	0
193	20241021	163800	696795210	19900	19900	19900	19900	0
194	20241021	163700	696795210	19900	19900	19900	19900	0
195	20241021	163600	696795210	19900	19900	19900	19900	0
196	20241021	163500	696795210	19900	19900	19900	19900	0
197	20241021	163400	696795210	19900	19900	19900	19900	0
198	20241021	163300	696795210	19900	19900	19900	19900	0
199	20241021	163200	696795210	19900	19900	19900	19900	0
200	20241021	163100	696795210	19900	19900	19900	19900	0
201	20241021	163000	696795210	19900	19900	19900	19900	0
202	20241021	162900	696795210	19900	19900	19900	19900	0
203	20241021	162800	696795210	19900	19900	19900	19900	0
204	20241021	162700	696795210	19900	19900	19900	19900	0
205	20241021	162600	696795210	19900	19900	19900	19900	0
206	20241021	162500	696795210	19900	19900	19900	19900	0
207	20241021	162400	696795210	19900	19900	19900	19900	0
208	20241021	162300	696795210	19900	19900	19900	19900	0
209	20241021	162200	696795210	19900	19900	19900	19900	0
210	20241021	162100	696795210	19900	19900	19900	19900	0
211	20241021	162000	696795210	19900	19900	19900	19900	0
212	20241021	161900	696795210	19900	19900	19900	19900	1672
213	20241021	161800	696795210	19900	19900	19900	19900	0
214	20241021	161700	696795210	19900	19900	19900	19900	0
215	20241021	161600	696795210	19900	19900	19900	19900	0
216	20241021	161500	696795210	19900	19900	19900	19900	0
217	20241021	161400	696795210	19900	19900	19900	19900	0
218	20241021	161300	696795210	19900	19900	19900	19900	0
219	20241021	161200	696795210	19900	19900	19900	19900	0
220	20241021	161100	696795210	19900	19900	19900	19900	0
221	20241021	161000	696795210	19900	19900	19900	19900	0
222	20241021	160900	696795210	19900	19900	19900	19900	0
223	20241021	160800	696795210	19900	19900	19900	19900	0
224	20241021	160700	696795210	19900	19900	19900	19900	0
225	20241021	160600	696795210	19900	19900	19900	19900	0
226	20241021	160500	696795210	19900	19900	19900	19900	0
227	20241021	160400	696795210	19900	19900	19900	19900	0
228	20241021	160300	696795210	19900	19900	19900	19900	0
229	20241021	160200	696795210	19900	19900	19900	19900	0
230	20241021	160100	696795210	19900	19900	19900	19900	0
231	20241021	160000	696795210	19900	19900	19900	19900	0
232	20241021	155900	696795210	19900	19900	19900	19900	0
233	20241021	155800	696795210	19900	19900	19900	19900	0
234	20241021	155700	696795210	19900	19900	19900	19900	0
235	20241021	155600	696795210	19900	19900	19900	19900	0
236	20241021	155500	696795210	19900	19900	19900	19900	0
237	20241021	155400	696795210	19900	19900	19900	19900	0
238	20241021	155300	696795210	19900	19900	19900	19900	0
239	20241021	155200	696795210	19900	19900	19900	19900	0
240	20241021	155100	696795210	19900	19900	19900	19900	0
241	20241021	155000	696795210	19900	19900	19900	19900	0
242	20241021	154900	696795210	19900	19900	19900	19900	1672
243	20241021	154800	696795210	19900	19900	19900	19900	0
244	20241021	154700	696795210	19900	19900	19900	19900	0
245	20241021	154600	696795210	19900	19900	19900	19900	0
246	20241021	154500	696795210	19900	19900	19900	19900	0
247	20241021	154400	696795210	19900	19900	19900	19900	0
248	20241021	154300	696795210	19900	19900	19900	19900	0
249	20241021	154200	696795210	19900	19900	19900	19900	0
250	20241021	154100	696795210	19900	19900	19900	19900	0
251	20241021	154000	696795210	19900	19900	19900	19900	0
252	20241021	153900	696795210	19900	19900	19900	19900	0
253	20241021	153800	696795210	19900	19900	19900	19900	0
254	20241021	153700	696795210	19900	19900	19900	19900	0
255	20241021	153600	696795210	19900	19900	19900	19900	0
256	20241021	153500	696795210	19900	19900	19900	19900	0
257	20241021	153400	696795210	19900	19900	19900	19900	0
258	20241021	153300	696795210	19900	19900	19900	19900	0
259	20241021	153200	696795210	19900	19900	19900	19900	0
260	20241021	153100	696795210	19900	19900	19900	19900	0
261	20241021	153000	696795210	19900	19900	19900	19900	1672
262	20241021	152900	663522410	19950	19950	19950	19950	0
263	20241021	152800	663522410	19950	19950	19950	19950	0
264	20241021	152700	663522410	19950	19950	19950	19950	0
265	20241021	152600	663522410	19950	19950	19950	19950	0
266	20241021	152500	663522410	19950	19950	19950	19950	0
267	20241021	152400	663522410	19950	19950	19950	19950	0
268	20241021	152300	663522410	19950	19950	19950	19950	0
269	20241021	152200	663522410	19950	19950	19950	19950	0
270	20241021	152100	663522410	19950	19950	19950	19950	0
271	20241021	152000	663522410	19950	19950	19950	19950	0
272	20241021	151900	663522410	19950	19950	19950	19940	140
273	20241021	151800	660729650	19950	19950	19950	19950	5
274	20241021	151700	660629900	19950	19950	19950	19930	127
275	20241021	151600	658097290	19950	19940	19950	19940	47
276	20241021	151500	657159650	19930	19950	19950	19930	142
277	20241021	151400	654329120	19950	19950	19950	19940	63
278	20241021	151300	653072320	19950	19930	19950	19930	799
279	20241021	151200	637138050	19930	19950	19950	19930	804
280	20241021	151100	621113490	19940	19940	19950	19940	117
281	20241021	151000	618780290	19950	19940	19950	19940	27
282	20241021	150900	618241650	19950	19940	19950	19940	18
283	20241021	150800	617882670	19950	19950	19950	19950	41
284	20241021	150700	617064720	19940	19940	19950	19940	68
285	20241021	150600	615708440	19940	19950	19950	19940	262
286	20241021	150500	610482140	19960	19960	19960	19960	9
287	20241021	150400	610302500	19960	19960	19960	19950	129
288	20241021	150300	607728240	19960	19960	19960	19960	5
289	20241021	150200	607628440	19960	19960	19960	19950	46
290	20241021	150100	606710550	19960	19960	19960	19960	17
291	20241021	150000	606371230	19950	19960	19960	19950	80
292	20241021	145900	604775100	19960	19960	19960	19960	25
293	20241021	145800	604276100	19950	19950	19960	19950	43
294	20241021	145700	603418080	19960	19950	19960	19950	56
295	20241021	145600	602300330	19960	19960	19960	19960	11
296	20241021	145500	602080770	19960	19960	19960	19950	94
297	20241021	145400	600205200	19960	19960	19960	19960	17
298	20241021	145300	599865880	19960	19960	19960	19950	60
299	20241021	145200	598668670	19960	19960	19960	19960	8
300	20241021	145100	598508990	19960	19950	19960	19950	38
301	20241021	145000	597750780	19960	19960	19960	19960	44
302	20241021	144900	596872540	19950	19970	19970	19950	128
303	20241021	144800	594317970	19970	19980	19980	19970	97
304	20241021	144700	592380820	19980	19980	19980	19970	17
305	20241021	144600	592041170	19970	19980	19980	19970	46
306	20241021	144500	591122290	19980	20000	20000	19980	72
307	20241021	144400	589683580	20000	20050	20050	20000	3
308	20241021	144300	589623480	20050	20000	20050	20000	19
309	20241021	144200	589243080	20000	20000	20000	20000	8
310	20241021	144100	589083080	20050	20050	20050	19990	76
311	20241021	144000	587559950	20050	20000	20050	19980	363
312	20241021	143900	580297300	20000	20050	20050	20000	102
313	20241021	143800	578256750	20050	20000	20050	20000	60
314	20241021	143700	577056050	20050	20050	20050	20000	11
315	20241021	143600	576835550	20050	20050	20050	20050	12
316	20241021	143500	576594950	20000	20050	20050	20000	34
317	20241021	143400	575914650	20050	20050	20050	20050	5
318	20241021	143300	575814400	20050	20100	20100	20050	16
319	20241021	143200	575493550	20050	20050	20050	20050	91
320	20241021	143100	573669000	20050	20100	20100	20050	196
321	20241021	143000	569733350	20050	20150	20150	20050	388
322	20241021	142900	561939150	20150	20100	20150	20100	167
323	20241021	142800	558574850	20100	20150	20150	20100	505
324	20241021	142700	548403050	20150	20100	20150	20100	488
325	20241021	142600	538572900	20150	20150	20150	20150	208
326	20241021	142500	534381700	20150	20100	20150	20100	277
327	20241021	142400	528803600	20100	20100	20100	20100	128
328	20241021	142300	526230800	20100	20100	20100	20100	441
329	20241021	142200	517366700	20100	20100	20150	20100	1840
330	20241021	142100	480382550	20100	20100	20100	20100	303
331	20241021	142000	474292250	20050	20050	20050	20050	109
332	20241021	141900	472106800	20100	20050	20100	20050	6
333	20241021	141800	471986400	20050	20050	20050	20050	29
334	20241021	141700	471404950	20100	20050	20100	20050	368
335	20241021	141600	464016150	20100	20050	20100	20050	117
336	20241021	141500	461665200	20050	20100	20100	20050	229
337	20241021	141400	457063400	20100	20100	20100	20100	412
338	20241021	141300	448782200	20100	20050	20100	20000	662
339	20241021	141200	435500200	20050	20150	20150	20050	2575
340	20241021	141100	383745700	20200	20150	20200	20100	622
341	20241021	141000	371213000	20100	20100	20150	20100	844
342	20241021	140900	354248550	20100	20100	20100	20050	433
343	20241021	140800	345546500	20100	20100	20100	20100	206
344	20241021	140700	341405900	20100	20050	20100	20050	31
345	20241021	140600	340784250	20050	20050	20050	20050	378
346	20241021	140500	333205350	20050	20000	20050	20000	271
347	20241021	140400	327774900	19990	20000	20000	19990	93
348	20241021	140300	325915690	20000	20000	20000	20000	208
349	20241021	140200	321755690	20000	19980	20000	19980	192
350	20241021	140100	317917800	19990	19950	19990	19950	92
351	20241021	140000	316080190	19940	19920	19940	19920	165
352	20241021	135900	312790280	19920	19910	19920	19910	797
353	20241021	135800	296919440	19900	19910	19910	19900	15
354	20241021	135700	296620930	19910	19910	19910	19910	547
355	20241021	135600	285730160	19900	19910	19910	19900	67
356	20241021	135500	284396490	19910	19910	19910	19910	13
357	20241021	135400	284137660	19910	19910	19910	19910	2
358	20241021	135300	284097840	19900	19910	19910	19900	555
359	20241021	135200	273052990	19900	19900	19910	19900	39
360	20241021	135100	272276850	19900	19910	19910	19900	36
361	20241021	135000	271560420	19900	19910	19910	19900	11
362	20241021	134900	271341510	19900	19910	19910	19900	47
363	20241021	134800	270405870	19910	19900	19910	19900	30
364	20241021	134700	269808800	19900	19900	19900	19900	31
365	20241021	134600	269191900	19910	19910	19910	19910	16
366	20241021	134500	268873340	19910	19900	19910	19900	48
367	20241021	134400	267917810	19910	19910	19910	19910	6
368	20241021	134300	267798350	19910	19900	19910	19900	9
369	20241021	134200	267619170	19900	19910	19910	19900	26
370	20241021	134100	267101740	19910	19910	19910	19910	75
371	20241021	134000	265608490	19900	19910	19910	19900	24
372	20241021	133900	265130880	19910	19910	19910	19910	3
373	20241021	133800	265071150	19910	19910	19910	19900	55
374	20241021	133700	263976560	19910	19910	19910	19910	61
375	20241021	133600	262762050	19910	19910	19910	19900	112
376	20241021	133500	260532330	19910	19910	19910	19910	0
377	20241021	133400	260532330	19910	19910	19910	19910	6
378	20241021	133300	260412870	19900	19910	19910	19900	34
379	20241021	133200	259736230	19910	19910	19910	19910	1
380	20241021	133100	259716320	19900	19900	19910	19900	21
381	20241021	133000	259298380	19910	19910	19910	19910	2
382	20241021	132900	259258560	19910	19910	19910	19910	17
383	20241021	132800	258920090	19920	19920	19920	19920	16
384	20241021	132700	258601370	19910	19910	19910	19910	19
385	20241021	132600	258223080	19920	19910	19920	19910	8
386	20241021	132500	258063770	19920	19900	19920	19900	47
387	20241021	132400	257128000	19910	19910	19910	19910	72
388	20241021	132300	255694480	19900	19900	19900	19900	1
389	20241021	132200	255674580	19910	19910	19910	19900	27
390	20241021	132100	255137240	19910	19910	19910	19910	2
391	20241021	132000	255097420	19910	19910	19910	19910	5
392	20241021	131900	254997870	19910	19910	19910	19910	16
393	20241021	131800	254679310	19910	19910	19910	19900	26
394	20241021	131700	254161850	19910	19910	19910	19910	1
395	20241021	131600	254141940	19910	19900	19910	19900	35
396	20241021	131500	253445430	19910	19920	19920	19910	14
397	20241021	131400	253166680	19910	19910	19920	19910	15
398	20241021	131300	252868020	19920	19920	19920	19920	1
399	20241021	131200	252848100	19910	19910	19910	19910	5
400	20241021	131100	252748550	19910	19920	19920	19910	35
401	20241021	131000	252051630	19920	19910	19920	19910	46
402	20241021	130900	251135640	19910	19920	19920	19910	19
403	20241021	130800	250757340	19910	19910	19910	19910	52
404	20241021	130700	249722020	19900	19910	19910	19900	63
405	20241021	130600	248468310	19910	19910	19910	19910	0
406	20241021	130500	248468310	19910	19910	19920	19910	40
407	20241021	130400	247671900	19910	19910	19910	19910	42
408	20241021	130300	246835680	19920	19910	19920	19910	51
409	20241021	130200	245820210	19920	19920	19920	19920	0
410	20241021	130100	245820210	19920	19920	19920	19920	28
411	20241021	130000	245262450	19910	19910	19910	19910	16
412	20241021	125900	244943890	19920	19920	19920	19920	1
413	20241021	125800	244923970	19920	19910	19920	19910	30
414	20241021	125700	244326660	19920	19920	19920	19920	4
415	20241021	125600	244246980	19920	19920	19930	19920	28
416	20241021	125500	243689210	19930	19930	19930	19930	3
417	20241021	125400	243629420	19930	19930	19930	19930	14
418	20241021	125300	243350400	19940	19940	19940	19940	3
419	20241021	125200	243290580	19940	19940	19940	19940	13
420	20241021	125100	243031360	19930	19940	19940	19930	28
421	20241021	125000	242473200	19940	19940	19940	19940	3
422	20241021	124900	242413380	19940	19920	19940	19920	98
423	20241021	124800	240460910	19920	19920	19920	19920	3
424	20241021	124700	240401150	19920	19910	19920	19910	45
425	20241021	124600	239504920	19920	19920	19920	19920	0
426	20241021	124500	239504920	19920	19920	19920	19910	144
427	20241021	124400	236637830	19930	19910	19930	19910	81
428	20241021	124300	235025100	19910	19910	19910	19900	38
429	20241021	124200	234268740	19910	19910	19910	19910	1
430	20241021	124100	234248830	19910	19910	19910	19910	1
431	20241021	124000	234228920	19910	19920	19920	19910	6
432	20241021	123900	234109420	19920	19920	19920	19920	1
433	20241021	123800	234089500	19920	19930	19930	19920	37
434	20241021	123700	233352420	19930	19930	19930	19930	0
435	20241021	123600	233352420	19930	19920	19940	19920	110
436	20241021	123500	231161160	19920	19920	19920	19920	3
437	20241021	123400	231101400	19920	19910	19920	19900	107
438	20241021	123300	228972070	19910	19910	19910	19910	51
439	20241021	123200	227956660	19920	19910	19920	19910	36
440	20241021	123100	227239880	19910	19900	19910	19900	3
441	20241021	123000	227180170	19900	19900	19900	19900	2
442	20241021	122900	227140370	19890	19890	19890	19890	13
443	20241021	122800	226881800	19900	19910	19920	19900	13
444	20241021	122700	226622970	19910	19890	19910	19890	47
445	20241021	122600	225688120	19900	19910	19910	19900	11
446	20241021	122500	225469120	19910	19910	19910	19910	1
447	20241021	122400	225449210	19920	19920	19920	19920	15
448	20241021	122300	225150410	19930	19930	19930	19930	146
449	20241021	122200	222240630	19940	19930	19940	19930	9
450	20241021	122100	222061250	19940	19940	19940	19940	1
451	20241021	122000	222041310	19920	19900	19920	19900	52
452	20241021	121900	221006230	19900	19900	19900	19900	0
453	20241021	121800	221006230	19900	19900	19900	19900	2
454	20241021	121700	220966430	19900	19920	19920	19900	2
455	20241021	121600	220926610	19900	19880	19900	19880	503
456	20241021	121500	210919720	19890	19890	19890	19880	198
457	20241021	121400	206982060	19900	19890	19900	19890	67
458	20241021	121300	205649420	19900	19900	19900	19900	212
459	20241021	121200	201430620	19910	19900	19910	19900	23
460	20241021	121100	200972910	19900	19900	19900	19900	27
461	20241021	121000	200435610	19900	19910	19910	19900	2
462	20241021	120900	200395800	19900	19900	19900	19900	33
463	20241021	120800	199739100	19910	19910	19910	19910	1
464	20241021	120700	199719190	19900	19900	19900	19900	13
465	20241021	120600	199460490	19910	19910	19910	19910	118
466	20241021	120500	197111110	19900	19920	19920	19900	435
467	20241021	120400	188450740	19910	19910	19910	19910	195
468	20241021	120300	184568290	19910	19920	19920	19910	17
469	20241021	120200	184229810	19920	19920	19920	19920	0
470	20241021	120100	184229810	19920	19910	19920	19910	34
471	20241021	120000	183552860	19920	19920	19920	19920	0
472	20241021	115900	183552860	19920	19920	19920	19920	21
473	20241021	115800	183134540	19910	19910	19910	19910	103
474	20241021	115700	181083810	19920	19910	19920	19910	28
475	20241021	115600	180526190	19920	19920	19920	19920	74
476	20241021	115500	179052110	19930	19920	19930	19920	3
477	20241021	115400	178992330	19920	19920	19920	19920	20
478	20241021	115300	178593930	19930	19930	19930	19930	3
479	20241021	115200	178534140	19940	19940	19940	19940	0
480	20241021	115100	178534140	19940	19940	19940	19940	1
481	20241021	115000	178514200	19930	19930	19930	19930	21
482	20241021	114900	178095670	19940	19930	19940	19930	20
483	20241021	114800	177697060	19930	19930	19930	19930	29
484	20241021	114700	177119090	19920	19930	19930	19920	64
485	20241021	114600	175844200	19930	19930	19930	19930	9
486	20241021	114500	175664830	19930	19930	19930	19930	102
487	20241021	114400	173631970	19940	19940	19940	19940	0
488	20241021	114300	173631970	19940	19930	19940	19930	25
489	20241021	114200	173133700	19940	19940	19940	19940	0
490	20241021	114100	173133700	19940	19930	19940	19930	56
491	20241021	114000	172017610	19930	19930	19930	19930	5
492	20241021	113900	171917960	19940	19930	19940	19930	31
493	20241021	113800	171300000	19930	19930	19940	19930	31
494	20241021	113700	170682160	19930	19930	19930	19930	1
495	20241021	113600	170662230	19930	19930	19930	19930	2
496	20241021	113500	170622370	19940	19940	19940	19940	3
497	20241021	113400	170562550	19940	19940	19940	19940	30
498	20241021	113300	169964350	19950	19950	19950	19950	1
499	20241021	113200	169944400	19940	19940	19940	19940	16
500	20241021	113100	169625360	19950	19930	19950	19930	97
501	20241021	113000	167692080	19940	19930	19940	19930	41
502	20241021	112900	166874780	19940	19940	19940	19940	2
503	20241021	112800	166834900	19940	19940	19940	19940	0
504	20241021	112700	166834900	19940	19940	19940	19930	30
505	20241021	112600	166236920	19940	19940	19940	19940	1
506	20241021	112500	166216980	19930	19920	19930	19920	35
507	20241021	112400	165519720	19920	19930	19930	19920	5
508	20241021	112300	165420110	19920	19920	19920	19920	17
509	20241021	112200	165081470	19920	19930	19930	19920	123
510	20241021	112100	162631280	19930	19930	19930	19930	27
511	20241021	112000	162093170	19920	19950	19950	19920	29
512	20241021	111900	161514910	19950	19940	19950	19940	14
513	20241021	111800	161235740	19950	19930	19950	19930	48
514	20241021	111700	160279080	19930	19930	19930	19930	0
515	20241021	111600	160279080	19930	19940	19940	19930	4
516	20241021	111500	160199350	19950	19950	19950	19950	0
517	20241021	111400	160199350	19950	19950	19950	19950	1
518	20241021	111300	160179400	19930	19930	19930	19930	227
519	20241021	111200	155655290	19930	19940	19940	19930	37
520	20241021	111100	154917750	19940	19940	19940	19940	1
521	20241021	111000	154897810	19940	19940	19940	19930	48
522	20241021	110900	153940830	19950	19950	19950	19950	6
523	20241021	110800	153821130	19950	19960	19970	19940	117
524	20241021	110700	151486510	19970	19970	19970	19970	0
525	20241021	110600	151486510	19970	19970	19970	19970	1
526	20241021	110500	151466540	19960	19960	19960	19960	12
527	20241021	110400	151227020	19970	19970	19970	19970	2
528	20241021	110300	151187080	19960	19970	19970	19960	88
529	20241021	110200	149430480	19960	19970	19970	19960	2
530	20241021	110100	149390550	19960	19960	19960	19960	26
531	20241021	110000	148871590	19970	19970	19970	19970	4
532	20241021	105900	148791710	19960	19960	19960	19960	32
533	20241021	105800	148152990	19970	19970	19970	19970	1
534	20241021	105700	148133020	19970	19980	19980	19970	4
535	20241021	105600	148053120	19980	19990	19990	19980	7
536	20241021	105500	147913240	19990	20000	20000	19990	2
537	20241021	105400	147873250	20000	20050	20050	20000	185
538	20241021	105300	144172600	20050	20050	20050	20050	0
539	20241021	105200	144172600	20050	20000	20050	20000	17
540	20241021	105100	143832500	20050	20050	20050	20050	0
541	20241021	105000	143832500	20050	19950	20050	19950	333
542	20241021	104900	137180140	19950	19950	19950	19950	16
543	20241021	104800	136860940	19950	19950	19950	19950	6
544	20241021	104700	136741240	19980	19950	19980	19950	68
545	20241021	104600	135384610	19950	19950	19950	19950	1
546	20241021	104500	135364660	19940	19950	19950	19940	46
547	20241021	104400	134447410	19950	19950	19950	19950	139
548	20241021	104300	131674360	19950	19960	19960	19950	17
549	20241021	104200	131335200	19960	19960	19960	19950	133
550	20241021	104100	128681500	19960	19980	19980	19960	73
551	20241021	104000	127224010	19970	19970	19970	19970	395
552	20241021	103900	119335860	19970	19990	19990	19970	148
553	20241021	103800	116380260	19970	19970	19970	19970	454
554	20241021	103700	107313880	19990	19980	19990	19980	213
555	20241021	103600	103058130	19980	19980	19980	19980	17
556	20241021	103500	102718470	19980	19990	19990	19980	101
557	20241021	103400	100700480	19980	19980	19980	19980	22
558	20241021	103300	100260920	19990	19990	19990	19990	1
559	20241021	103200	100240930	19980	19980	19980	19980	30
560	20241021	103100	99641530	19980	19980	19980	19980	9
561	20241021	103000	99461710	19980	19980	19980	19980	7
562	20241021	102900	99321850	19990	19990	19990	19990	1
563	20241021	102800	99301860	19980	19980	19980	19980	34
564	20241021	102700	98622540	19990	19980	19990	19980	17
565	20241021	102600	98282860	19970	19970	19970	19970	50
566	20241021	102500	97284360	19970	19970	19970	19970	12
567	20241021	102400	97044720	19980	19980	19980	19980	179
568	20241021	102300	93468300	19980	19980	19980	19980	31
569	20241021	102200	92848920	19980	19980	19980	19980	0
570	20241021	102100	92848920	19980	19980	19980	19980	59
571	20241021	102000	91670100	19980	19980	19980	19980	0
572	20241021	101900	91670100	19980	19980	19980	19980	27
573	20241021	101800	91130640	19980	19980	19980	19980	0
574	20241021	101700	91130640	19980	19990	19990	19980	169
575	20241021	101600	87753020	19990	19990	19990	19990	30
576	20241021	101500	87153320	19980	19980	19980	19980	0
577	20241021	101400	87153320	19980	19980	19980	19980	397
578	20241021	101300	79221260	19980	19980	19980	19980	3
579	20241021	101200	79161320	19980	19990	19990	19980	347
580	20241021	101100	72227260	19980	19980	19980	19980	0
581	20241021	101000	72227260	19980	19980	19980	19980	34
582	20241021	100900	71547940	19980	19980	19980	19980	31
583	20241021	100800	70928560	19990	19980	19990	19980	42
584	20241021	100700	70089100	19990	19990	19990	19990	7
585	20241021	100600	69949170	19980	19980	19980	19980	28
586	20241021	100500	69389730	19990	19990	19990	19990	0
587	20241021	100400	69389730	19990	19990	19990	19990	1
588	20241021	100300	69369740	19980	19980	19980	19980	18
589	20241021	100200	69010100	19990	19990	19990	19990	1
590	20241021	100100	68990110	19990	19990	19990	19980	234
591	20241021	100000	64312740	19980	19980	19980	19980	1
592	20241021	095900	64292760	19990	19990	19990	19990	18
593	20241021	095800	63932940	19990	19990	19990	19990	0
594	20241021	095700	63932940	19990	19990	19990	19990	0
595	20241021	095600	63932940	19990	20000	20000	19990	202
596	20241021	095500	59893980	20000	20000	20000	20000	25
597	20241021	095400	59393980	20050	20050	20050	20050	0
598	20241021	095300	59393980	20050	20050	20050	20050	0
599	20241021	095200	59393980	20050	20000	20050	20000	30
600	20241021	095100	58793930	20000	20000	20000	20000	0
601	20241021	095000	58793930	20000	20000	20000	20000	20
602	20241021	094900	58393930	20000	20000	20000	20000	0
603	20241021	094800	58393930	20000	20000	20000	20000	63
604	20241021	094700	57133930	20000	20000	20000	20000	2
605	20241021	094600	57093930	20000	20000	20000	20000	47
606	20241021	094500	56153930	20050	20050	20050	20050	0
607	20241021	094400	56153930	20050	20050	20050	20050	67
608	20241021	094300	54810580	20050	20050	20050	20050	0
609	20241021	094200	54810580	20050	20050	20050	20050	0
610	20241021	094100	54810580	20050	20000	20050	20000	11
611	20241021	094000	54590430	20050	20050	20050	20050	1
612	20241021	093900	54570380	20000	20000	20000	20000	41
613	20241021	093800	53750380	20100	20100	20100	20100	11
614	20241021	093700	53529280	20050	20050	20050	20050	137
615	20241021	093600	50782430	20050	20000	20050	20000	384
616	20241021	093500	43102380	20000	20000	20000	20000	0
617	20241021	093400	43102380	20000	20000	20000	20000	0
618	20241021	093300	43102380	20000	19990	20000	19990	26
619	20241021	093200	42582630	19990	19990	19990	19990	35
620	20241021	093100	41882980	19980	19990	19990	19980	28
621	20241021	093000	41323270	19990	19990	19990	19990	1
622	20241021	092900	41303280	19990	19980	19990	19980	230
623	20241021	092800	36707380	19980	19990	19990	19980	53
624	20241021	092700	35647920	19990	19990	19990	19990	2
625	20241021	092600	35607940	20000	20000	20000	20000	6
626	20241021	092500	35487940	20000	19990	20000	19990	19
627	20241021	092400	35108120	19990	19990	20000	19990	202
628	20241021	092300	31069280	19990	19980	19990	19980	67
629	20241021	092200	29729960	19990	19990	19990	19990	34
630	20241021	092100	29050300	19980	19980	19980	19980	126
631	20241021	092000	26532820	19980	19980	19980	19980	3
632	20241021	091900	26472880	19980	19980	19980	19980	52
633	20241021	091800	25433920	19980	19990	19990	19980	43
634	20241021	091700	24574610	19990	19990	19990	19990	25
635	20241021	091600	24074860	19990	19990	19990	19990	0
636	20241021	091500	24074860	19990	19990	19990	19990	300
637	20241021	091400	18077860	20000	20000	20000	20000	184
638	20241021	091300	14397860	20000	19990	20050	19990	4
639	20241021	091200	14317820	19990	20000	20000	19990	105
640	20241021	091100	12217850	20050	20050	20050	20050	102
641	20241021	091000	10172750	20100	20100	20100	20100	2
642	20241021	090900	10132550	20100	20100	20100	20100	0
643	20241021	090800	10132550	20100	20100	20100	20100	2
644	20241021	090700	10092350	20100	20100	20100	20100	19
645	20241021	090600	9710450	20100	20100	20100	20100	100
646	20241021	090500	7700450	20100	20100	20100	20100	0
647	20241021	090400	7700450	20100	20100	20100	20100	44
648	20241021	090300	6816050	20150	20100	20150	20100	76
649	20241021	090200	5286300	20100	20100	20100	20100	0
650	20241021	090100	5286300	20100	20100	20100	20100	127
651	20241021	090000	2733600	20100	20100	20100	20100	136