KissMeData/108490/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	201500	771696650	18990	18990	18990	18990	845
3	20241014	201400	771696650	18990	18990	18990	18990	0
4	20241014	201300	771696650	18990	18990	18990	18990	0
5	20241014	201200	771696650	18990	18990	18990	18990	0
6	20241014	201100	771696650	18990	18990	18990	18990	0
7	20241014	201000	771696650	18990	18990	18990	18990	0
8	20241014	200900	771696650	18990	18990	18990	18990	0
9	20241014	200800	771696650	18990	18990	18990	18990	0
10	20241014	200700	771696650	18990	18990	18990	18990	0
11	20241014	200600	771696650	18990	18990	18990	18990	0
12	20241014	200500	771696650	18990	18990	18990	18990	0
13	20241014	200400	771696650	18990	18990	18990	18990	0
14	20241014	200300	771696650	18990	18990	18990	18990	0
15	20241014	200200	771696650	18990	18990	18990	18990	0
16	20241014	200100	771696650	18990	18990	18990	18990	0
17	20241014	200000	771696650	18990	18990	18990	18990	0
18	20241014	195900	771696650	18990	18990	18990	18990	0
19	20241014	195800	771696650	18990	18990	18990	18990	0
20	20241014	195700	771696650	18990	18990	18990	18990	0
21	20241014	195600	771696650	18990	18990	18990	18990	0
22	20241014	195500	771696650	18990	18990	18990	18990	0
23	20241014	195400	771696650	18990	18990	18990	18990	0
24	20241014	195300	771696650	18990	18990	18990	18990	0
25	20241014	195200	771696650	18990	18990	18990	18990	0
26	20241014	195100	771696650	18990	18990	18990	18990	0
27	20241014	195000	771696650	18990	18990	18990	18990	0
28	20241014	194900	771696650	18990	18990	18990	18990	0
29	20241014	194800	771696650	18990	18990	18990	18990	0
30	20241014	194700	771696650	18990	18990	18990	18990	0
31	20241014	194600	771696650	18990	18990	18990	18990	0
32	20241014	194500	771696650	18990	18990	18990	18990	845
33	20241014	194400	771696650	18990	18990	18990	18990	0
34	20241014	194300	771696650	18990	18990	18990	18990	0
35	20241014	194200	771696650	18990	18990	18990	18990	0
36	20241014	194100	771696650	18990	18990	18990	18990	0
37	20241014	194000	771696650	18990	18990	18990	18990	0
38	20241014	193900	771696650	18990	18990	18990	18990	0
39	20241014	193800	771696650	18990	18990	18990	18990	0
40	20241014	193700	771696650	18990	18990	18990	18990	0
41	20241014	193600	771696650	18990	18990	18990	18990	0
42	20241014	193500	771696650	18990	18990	18990	18990	0
43	20241014	193400	771696650	18990	18990	18990	18990	0
44	20241014	193300	771696650	18990	18990	18990	18990	0
45	20241014	193200	771696650	18990	18990	18990	18990	0
46	20241014	193100	771696650	18990	18990	18990	18990	0
47	20241014	193000	771696650	18990	18990	18990	18990	0
48	20241014	192900	771696650	18990	18990	18990	18990	0
49	20241014	192800	771696650	18990	18990	18990	18990	0
50	20241014	192700	771696650	18990	18990	18990	18990	0
51	20241014	192600	771696650	18990	18990	18990	18990	0
52	20241014	192500	771696650	18990	18990	18990	18990	0
53	20241014	192400	771696650	18990	18990	18990	18990	0
54	20241014	192300	771696650	18990	18990	18990	18990	0
55	20241014	192200	771696650	18990	18990	18990	18990	0
56	20241014	192100	771696650	18990	18990	18990	18990	0
57	20241014	192000	771696650	18990	18990	18990	18990	0
58	20241014	191900	771696650	18990	18990	18990	18990	0
59	20241014	191800	771696650	18990	18990	18990	18990	0
60	20241014	191700	771696650	18990	18990	18990	18990	0
61	20241014	191600	771696650	18990	18990	18990	18990	0
62	20241014	191500	771696650	18990	18990	18990	18990	845
63	20241014	191400	771696650	18990	18990	18990	18990	0
64	20241014	191300	771696650	18990	18990	18990	18990	0
65	20241014	191200	771696650	18990	18990	18990	18990	0
66	20241014	191100	771696650	18990	18990	18990	18990	0
67	20241014	191000	771696650	18990	18990	18990	18990	0
68	20241014	190900	771696650	18990	18990	18990	18990	0
69	20241014	190800	771696650	18990	18990	18990	18990	0
70	20241014	190700	771696650	18990	18990	18990	18990	0
71	20241014	190600	771696650	18990	18990	18990	18990	0
72	20241014	190500	771696650	18990	18990	18990	18990	0
73	20241014	190400	771696650	18990	18990	18990	18990	0
74	20241014	190300	771696650	18990	18990	18990	18990	0
75	20241014	190200	771696650	18990	18990	18990	18990	0
76	20241014	190100	771696650	18990	18990	18990	18990	0
77	20241014	190000	771696650	18990	18990	18990	18990	0
78	20241014	185900	771696650	18990	18990	18990	18990	0
79	20241014	185800	771696650	18990	18990	18990	18990	0
80	20241014	185700	771696650	18990	18990	18990	18990	0
81	20241014	185600	771696650	18990	18990	18990	18990	0
82	20241014	185500	771696650	18990	18990	18990	18990	0
83	20241014	185400	771696650	18990	18990	18990	18990	0
84	20241014	185300	771696650	18990	18990	18990	18990	0
85	20241014	185200	771696650	18990	18990	18990	18990	0
86	20241014	185100	771696650	18990	18990	18990	18990	0
87	20241014	185000	771696650	18990	18990	18990	18990	0
88	20241014	184900	771696650	18990	18990	18990	18990	0
89	20241014	184800	771696650	18990	18990	18990	18990	0
90	20241014	184700	771696650	18990	18990	18990	18990	0
91	20241014	184600	771696650	18990	18990	18990	18990	0
92	20241014	184500	771696650	18990	18990	18990	18990	845
93	20241014	184400	771696650	18990	18990	18990	18990	0
94	20241014	184300	771696650	18990	18990	18990	18990	0
95	20241014	184200	771696650	18990	18990	18990	18990	0
96	20241014	184100	771696650	18990	18990	18990	18990	0
97	20241014	184000	771696650	18990	18990	18990	18990	0
98	20241014	183900	771696650	18990	18990	18990	18990	0
99	20241014	183800	771696650	18990	18990	18990	18990	0
100	20241014	183700	771696650	18990	18990	18990	18990	0
101	20241014	183600	771696650	18990	18990	18990	18990	0
102	20241014	183500	771696650	18990	18990	18990	18990	0
103	20241014	183400	771696650	18990	18990	18990	18990	0
104	20241014	183300	771696650	18990	18990	18990	18990	0
105	20241014	183200	771696650	18990	18990	18990	18990	0
106	20241014	183100	771696650	18990	18990	18990	18990	0
107	20241014	183000	771696650	18990	18990	18990	18990	0
108	20241014	182900	771696650	18990	18990	18990	18990	0
109	20241014	182800	771696650	18990	18990	18990	18990	0
110	20241014	182700	771696650	18990	18990	18990	18990	0
111	20241014	182600	771696650	18990	18990	18990	18990	0
112	20241014	182500	771696650	18990	18990	18990	18990	0
113	20241014	182400	771696650	18990	18990	18990	18990	0
114	20241014	182300	771696650	18990	18990	18990	18990	0
115	20241014	182200	771696650	18990	18990	18990	18990	0
116	20241014	182100	771696650	18990	18990	18990	18990	0
117	20241014	182000	771696650	18990	18990	18990	18990	0
118	20241014	181900	771696650	18990	18990	18990	18990	0
119	20241014	181800	771696650	18990	18990	18990	18990	0
120	20241014	181700	771696650	18990	18990	18990	18990	0
121	20241014	181600	771696650	18990	18990	18990	18990	0
122	20241014	181500	771696650	18990	18990	18990	18990	845
123	20241014	181400	771696650	18990	18990	18990	18990	0
124	20241014	181300	771696650	18990	18990	18990	18990	0
125	20241014	181200	771696650	18990	18990	18990	18990	0
126	20241014	181100	771696650	18990	18990	18990	18990	0
127	20241014	181000	771696650	18990	18990	18990	18990	0
128	20241014	180900	771696650	18990	18990	18990	18990	0
129	20241014	180800	771696650	18990	18990	18990	18990	0
130	20241014	180700	771696650	18990	18990	18990	18990	0
131	20241014	180600	771696650	18990	18990	18990	18990	0
132	20241014	180500	771696650	18990	18990	18990	18990	0
133	20241014	180400	771696650	18990	18990	18990	18990	0
134	20241014	180300	771696650	18990	18990	18990	18990	0
135	20241014	180200	771696650	18990	18990	18990	18990	0
136	20241014	180100	771696650	18990	18990	18990	18990	0
137	20241014	180000	771696650	18990	18990	18990	18990	0
138	20241014	175900	771696650	18990	18990	18990	18990	0
139	20241014	175800	771696650	18990	18990	18990	18990	0
140	20241014	175700	771696650	18990	18990	18990	18990	0
141	20241014	175600	771696650	18990	18990	18990	18990	0
142	20241014	175500	771696650	18990	18990	18990	18990	0
143	20241014	175400	771696650	18990	18990	18990	18990	0
144	20241014	175300	771696650	18990	18990	18990	18990	0
145	20241014	175200	771696650	18990	18990	18990	18990	0
146	20241014	175100	771696650	18990	18990	18990	18990	0
147	20241014	175000	771696650	18990	18990	18990	18990	0
148	20241014	174900	771696650	18990	18990	18990	18990	0
149	20241014	174800	771696650	18990	18990	18990	18990	0
150	20241014	174700	771696650	18990	18990	18990	18990	0
151	20241014	174600	771696650	18990	18990	18990	18990	0
152	20241014	174500	771696650	18990	18990	18990	18990	845
153	20241014	174400	771696650	18990	18990	18990	18990	0
154	20241014	174300	771696650	18990	18990	18990	18990	0
155	20241014	174200	771696650	18990	18990	18990	18990	0
156	20241014	174100	771696650	18990	18990	18990	18990	0
157	20241014	174000	771696650	18990	18990	18990	18990	0
158	20241014	173900	771696650	18990	18990	18990	18990	0
159	20241014	173800	771696650	18990	18990	18990	18990	0
160	20241014	173700	771696650	18990	18990	18990	18990	0
161	20241014	173600	771696650	18990	18990	18990	18990	0
162	20241014	173500	771696650	18990	18990	18990	18990	0
163	20241014	173400	771696650	18990	18990	18990	18990	0
164	20241014	173300	771696650	18990	18990	18990	18990	0
165	20241014	173200	771696650	18990	18990	18990	18990	0
166	20241014	173100	771696650	18990	18990	18990	18990	0
167	20241014	173000	771696650	18990	18990	18990	18990	0
168	20241014	172900	771696650	18990	18990	18990	18990	0
169	20241014	172800	771696650	18990	18990	18990	18990	0
170	20241014	172700	771696650	18990	18990	18990	18990	0
171	20241014	172600	771696650	18990	18990	18990	18990	0
172	20241014	172500	771696650	18990	18990	18990	18990	0
173	20241014	172400	771696650	18990	18990	18990	18990	0
174	20241014	172300	771696650	18990	18990	18990	18990	0
175	20241014	172200	771696650	18990	18990	18990	18990	0
176	20241014	172100	771696650	18990	18990	18990	18990	0
177	20241014	172000	771696650	18990	18990	18990	18990	0
178	20241014	171900	771696650	18990	18990	18990	18990	0
179	20241014	171800	771696650	18990	18990	18990	18990	0
180	20241014	171700	771696650	18990	18990	18990	18990	0
181	20241014	171600	771696650	18990	18990	18990	18990	0
182	20241014	171500	771696650	18990	18990	18990	18990	845
183	20241014	171400	771696650	18990	18990	18990	18990	0
184	20241014	171300	771696650	18990	18990	18990	18990	0
185	20241014	171200	771696650	18990	18990	18990	18990	0
186	20241014	171100	771696650	18990	18990	18990	18990	0
187	20241014	171000	771696650	18990	18990	18990	18990	0
188	20241014	170900	771696650	18990	18990	18990	18990	0
189	20241014	170800	771696650	18990	18990	18990	18990	0
190	20241014	170700	771696650	18990	18990	18990	18990	0
191	20241014	170600	771696650	18990	18990	18990	18990	0
192	20241014	170500	771696650	18990	18990	18990	18990	0
193	20241014	170400	771696650	18990	18990	18990	18990	0
194	20241014	170300	771696650	18990	18990	18990	18990	0
195	20241014	170200	771696650	18990	18990	18990	18990	0
196	20241014	170100	771696650	18990	18990	18990	18990	0
197	20241014	170000	771696650	18990	18990	18990	18990	0
198	20241014	165900	771696650	18990	18990	18990	18990	0
199	20241014	165800	771696650	18990	18990	18990	18990	0
200	20241014	165700	771696650	18990	18990	18990	18990	0
201	20241014	165600	771696650	18990	18990	18990	18990	0
202	20241014	165500	771696650	18990	18990	18990	18990	0
203	20241014	165400	771696650	18990	18990	18990	18990	0
204	20241014	165300	771696650	18990	18990	18990	18990	0
205	20241014	165200	771696650	18990	18990	18990	18990	0
206	20241014	165100	771696650	18990	18990	18990	18990	0
207	20241014	165000	771696650	18990	18990	18990	18990	0
208	20241014	164900	771696650	18990	18990	18990	18990	0
209	20241014	164800	771696650	18990	18990	18990	18990	0
210	20241014	164700	771696650	18990	18990	18990	18990	0
211	20241014	164600	771696650	18990	18990	18990	18990	0
212	20241014	164500	771696650	18990	18990	18990	18990	845
213	20241014	164400	771696650	18990	18990	18990	18990	0
214	20241014	164300	771696650	18990	18990	18990	18990	0
215	20241014	164200	771696650	18990	18990	18990	18990	0
216	20241014	164100	771696650	18990	18990	18990	18990	0
217	20241014	164000	771696650	18990	18990	18990	18990	0
218	20241014	163900	771696650	18990	18990	18990	18990	0
219	20241014	163800	771696650	18990	18990	18990	18990	0
220	20241014	163700	771696650	18990	18990	18990	18990	0
221	20241014	163600	771696650	18990	18990	18990	18990	0
222	20241014	163500	771696650	18990	18990	18990	18990	0
223	20241014	163400	771696650	18990	18990	18990	18990	0
224	20241014	163300	771696650	18990	18990	18990	18990	0
225	20241014	163200	771696650	18990	18990	18990	18990	0
226	20241014	163100	771696650	18990	18990	18990	18990	0
227	20241014	163000	771696650	18990	18990	18990	18990	0
228	20241014	162900	771696650	18990	18990	18990	18990	0
229	20241014	162800	771696650	18990	18990	18990	18990	0
230	20241014	162700	771696650	18990	18990	18990	18990	0
231	20241014	162600	771696650	18990	18990	18990	18990	0
232	20241014	162500	771696650	18990	18990	18990	18990	0
233	20241014	162400	771696650	18990	18990	18990	18990	0
234	20241014	162300	771696650	18990	18990	18990	18990	0
235	20241014	162200	771696650	18990	18990	18990	18990	0
236	20241014	162100	771696650	18990	18990	18990	18990	0
237	20241014	162000	771696650	18990	18990	18990	18990	0
238	20241014	161900	771696650	18990	18990	18990	18990	0
239	20241014	161800	771696650	18990	18990	18990	18990	0
240	20241014	161700	771696650	18990	18990	18990	18990	0
241	20241014	161600	771696650	18990	18990	18990	18990	0
242	20241014	161500	771696650	18990	18990	18990	18990	845
243	20241014	161400	771696650	18990	18990	18990	18990	0
244	20241014	161300	771696650	18990	18990	18990	18990	0
245	20241014	161200	771696650	18990	18990	18990	18990	0
246	20241014	161100	771696650	18990	18990	18990	18990	0
247	20241014	161000	771696650	18990	18990	18990	18990	0
248	20241014	160900	771696650	18990	18990	18990	18990	0
249	20241014	160800	771696650	18990	18990	18990	18990	0
250	20241014	160700	771696650	18990	18990	18990	18990	0
251	20241014	160600	771696650	18990	18990	18990	18990	0
252	20241014	160500	771696650	18990	18990	18990	18990	0
253	20241014	160400	771696650	18990	18990	18990	18990	0
254	20241014	160300	771696650	18990	18990	18990	18990	0
255	20241014	160200	771696650	18990	18990	18990	18990	0
256	20241014	160100	771696650	18990	18990	18990	18990	0
257	20241014	160000	771696650	18990	18990	18990	18990	0
258	20241014	155900	771696650	18990	18990	18990	18990	0
259	20241014	155800	771696650	18990	18990	18990	18990	0
260	20241014	155700	771696650	18990	18990	18990	18990	0
261	20241014	155600	771696650	18990	18990	18990	18990	0
262	20241014	155500	771696650	18990	18990	18990	18990	0
263	20241014	155400	771696650	18990	18990	18990	18990	0
264	20241014	155300	771696650	18990	18990	18990	18990	0
265	20241014	155200	771696650	18990	18990	18990	18990	0
266	20241014	155100	771696650	18990	18990	18990	18990	0
267	20241014	155000	771696650	18990	18990	18990	18990	0
268	20241014	154900	771696650	18990	18990	18990	18990	0
269	20241014	154800	771696650	18990	18990	18990	18990	0
270	20241014	154700	771696650	18990	18990	18990	18990	0
271	20241014	154600	771696650	18990	18990	18990	18990	0
272	20241014	154500	771696650	18990	18990	18990	18990	845
273	20241014	154400	771696650	18990	18990	18990	18990	0
274	20241014	154300	771696650	18990	18990	18990	18990	0
275	20241014	154200	771696650	18990	18990	18990	18990	0
276	20241014	154100	771696650	18990	18990	18990	18990	0
277	20241014	154000	771696650	18990	18990	18990	18990	0
278	20241014	153900	771696650	18990	18990	18990	18990	0
279	20241014	153800	771696650	18990	18990	18990	18990	0
280	20241014	153700	771696650	18990	18990	18990	18990	0
281	20241014	153600	771696650	18990	18990	18990	18990	0
282	20241014	153500	771696650	18990	18990	18990	18990	0
283	20241014	153400	771696650	18990	18990	18990	18990	0
284	20241014	153300	771696650	18990	18990	18990	18990	0
285	20241014	153200	771696650	18990	18990	18990	18990	0
286	20241014	153100	771696650	18990	18990	18990	18990	0
287	20241014	153000	771696650	18990	18990	18990	18990	845
288	20241014	152900	755650100	19140	19140	19140	19140	0
289	20241014	152800	755650100	19140	19140	19140	19140	0
290	20241014	152700	755650100	19140	19140	19140	19140	0
291	20241014	152600	755650100	19140	19140	19140	19140	0
292	20241014	152500	755650100	19140	19140	19140	19140	0
293	20241014	152400	755650100	19140	19140	19140	19140	0
294	20241014	152300	755650100	19140	19140	19140	19140	0
295	20241014	152200	755650100	19140	19140	19140	19140	0
296	20241014	152100	755650100	19140	19140	19140	19140	0
297	20241014	152000	755650100	19140	19140	19140	19140	0
298	20241014	151900	755650100	19140	19130	19140	19110	50
299	20241014	151800	754694140	19130	19100	19130	19100	14
300	20241014	151700	754426710	19100	19130	19130	19100	48
301	20241014	151600	753509880	19100	19130	19130	19100	576
302	20241014	151500	742496440	19130	19130	19130	19130	7
303	20241014	151400	742362530	19130	19120	19130	19120	53
304	20241014	151300	741349090	19120	19110	19140	19110	303
305	20241014	151200	735554540	19120	19130	19130	19120	114
306	20241014	151100	733373780	19130	19130	19130	19130	32
307	20241014	151000	732761620	19130	19130	19130	19130	28
308	20241014	150900	732225980	19130	19130	19130	19130	7
309	20241014	150800	732092070	19140	19130	19140	19130	105
310	20241014	150700	730083320	19130	19150	19150	19130	97
311	20241014	150600	728227380	19140	19140	19140	19140	375
312	20241014	150500	721049880	19140	19140	19140	19140	129
313	20241014	150400	718580820	19140	19140	19140	19140	34
314	20241014	150300	717930060	19150	19160	19160	19140	208
315	20241014	150200	713947750	19160	19140	19160	19140	411
316	20241014	150100	706078070	19060	19060	19060	19060	12
317	20241014	150000	705849350	19060	19070	19160	19060	456
318	20241014	145900	697119230	19050	19020	19060	19020	31
319	20241014	145800	696529300	19050	19020	19050	19020	25
320	20241014	145700	696053230	19020	19060	19060	19020	23
321	20241014	145600	695615290	19050	19050	19050	19020	29
322	20241014	145500	695063150	19020	19020	19020	19020	0
323	20241014	145400	695063150	19020	19020	19020	19020	8
324	20241014	145300	694910990	19020	19040	19050	19020	47
325	20241014	145200	694016120	19020	19030	19050	19020	315
326	20241014	145100	688021600	19030	19030	19030	19030	20
327	20241014	145000	687641000	19050	19050	19050	19050	14
328	20241014	144900	687374300	19030	19030	19030	19020	13
329	20241014	144800	687126970	19040	19020	19040	19020	11
330	20241014	144700	686917630	19040	19030	19040	19030	185
331	20241014	144600	683396900	19050	19050	19050	19050	0
332	20241014	144500	683396900	19050	19030	19050	19030	19
333	20241014	144400	683035090	19040	19040	19040	19040	6
334	20241014	144300	682920850	19040	19010	19040	19010	31
335	20241014	144200	682330930	19020	19050	19050	19020	29
336	20241014	144100	681778860	19040	19040	19050	19040	59
337	20241014	144000	680655400	19040	19040	19040	19040	19
338	20241014	143900	680293640	19040	19040	19040	19040	7
339	20241014	143800	680160360	19040	19040	19040	19040	13
340	20241014	143700	679912840	19040	19000	19040	19000	46
341	20241014	143600	679037680	19020	19020	19020	19010	30
342	20241014	143500	678467260	19020	19020	19020	19020	0
343	20241014	143400	678467260	19020	19010	19020	19010	7
344	20241014	143300	678334170	19020	19030	19030	19020	8
345	20241014	143200	678181990	19030	19030	19030	19030	7
346	20241014	143100	678048780	19010	19010	19030	19010	43
347	20241014	143000	677231110	19040	19050	19050	19040	23
348	20241014	142900	676793080	19060	19060	19060	19060	10
349	20241014	142800	676602480	19060	19060	19060	19060	31
350	20241014	142700	676011620	19050	19050	19050	19050	29
351	20241014	142600	675459170	19050	19050	19060	19050	30
352	20241014	142500	674887540	19060	19060	19060	19060	5
353	20241014	142400	674792240	19050	19060	19070	19050	83
354	20241014	142300	673209630	19070	19060	19070	19060	22
355	20241014	142200	672790220	19070	19070	19070	19070	22
356	20241014	142100	672370680	19070	19070	19070	19070	0
357	20241014	142000	672370680	19070	19090	19090	19070	29
358	20241014	141900	671817520	19090	19090	19090	19090	18
359	20241014	141800	671473900	19070	19070	19070	19070	0
360	20241014	141700	671473900	19070	19090	19100	19070	33
361	20241014	141600	670844020	19060	19060	19060	19060	11
362	20241014	141500	670634360	19070	19080	19080	19060	17
363	20241014	141400	670310220	19080	19080	19080	19080	13
364	20241014	141300	670062180	19080	19090	19090	19080	38
365	20241014	141200	669337040	19090	19100	19100	19090	5
366	20241014	141100	669241570	19080	19100	19100	19080	206
367	20241014	141000	665307130	19110	19120	19120	19110	6
368	20241014	140900	665192440	19130	19130	19130	19130	0
369	20241014	140800	665192440	19130	19140	19140	19130	27
370	20241014	140700	664675830	19140	19150	19150	19140	164
371	20241014	140600	661535830	19150	19150	19150	19140	136
372	20241014	140500	658931620	19140	19130	19140	19130	65
373	20241014	140400	657687780	19120	19120	19120	19120	6
374	20241014	140300	657573060	19130	19120	19130	19120	14
375	20241014	140200	657305360	19110	19100	19110	19100	92
376	20241014	140100	655548110	19110	19100	19110	19100	27
377	20241014	140000	655032400	19110	19120	19120	19110	30
378	20241014	135900	654458950	19100	19110	19110	19100	25
379	20241014	135800	653981380	19110	19110	19110	19110	26
380	20241014	135700	653484520	19110	19110	19110	19110	10
381	20241014	135600	653293420	19120	19120	19120	19120	10
382	20241014	135500	653102220	19120	19110	19130	19110	17
383	20241014	135400	652777200	19130	19100	19130	19100	284
384	20241014	135300	647345650	19100	19100	19100	19100	3
385	20241014	135200	647288350	19110	19110	19110	19100	18
386	20241014	135100	646944490	19110	19110	19110	19110	86
387	20241014	135000	645301030	19100	19100	19110	19100	30
388	20241014	134900	644727970	19100	19090	19120	19090	205
389	20241014	134800	640813830	19100	19090	19100	19090	372
390	20241014	134700	633708780	19080	19080	19080	19080	48
391	20241014	134600	632792940	19080	19060	19080	19060	42
392	20241014	134500	631991700	19080	19070	19080	19060	80
393	20241014	134400	630465930	19060	19060	19060	19060	8
394	20241014	134300	630313450	19060	19060	19070	19060	19
395	20241014	134200	629951180	19050	19050	19050	19050	4
396	20241014	134100	629874980	19040	19040	19050	19040	59
397	20241014	134000	628751400	19030	19010	19030	19010	31
398	20241014	133900	628161710	19010	19010	19020	19010	218
399	20241014	133800	624017350	19000	19000	19000	19000	20
400	20241014	133700	623637350	19000	18950	19000	18950	31
401	20241014	133600	623048890	19000	18970	19000	18970	4
402	20241014	133500	622972980	18970	18930	18970	18930	61
403	20241014	133400	621818170	18930	18930	18930	18930	10
404	20241014	133300	621628870	18970	18960	18970	18960	45
405	20241014	133200	620775630	18930	18930	18960	18930	16
406	20241014	133100	620472720	18950	18950	18950	18950	48
407	20241014	133000	619563120	18950	18940	18950	18930	14
408	20241014	132900	619298020	18940	18940	18940	18940	0
409	20241014	132800	619298020	18940	18940	18950	18930	72
410	20241014	132700	617934120	18950	18920	18950	18920	106
411	20241014	132600	615926490	18900	18900	18900	18900	0
412	20241014	132500	615926490	18900	18900	18930	18900	21
413	20241014	132400	615529560	18920	18920	18920	18900	62
414	20241014	132300	614356800	18900	18900	18900	18900	6
415	20241014	132200	614243400	18900	18910	18930	18900	62
416	20241014	132100	613071000	18910	18910	18910	18910	129
417	20241014	132000	610631610	18910	18910	18910	18910	0
418	20241014	131900	610631610	18910	18910	18910	18910	11
419	20241014	131800	610423600	18910	18910	18910	18910	12
420	20241014	131700	610196680	18910	18910	18910	18910	39
421	20241014	131600	609459190	18950	18920	18950	18910	37
422	20241014	131500	608758830	18920	18920	18920	18920	11
423	20241014	131400	608550710	18930	18930	18930	18930	11
424	20241014	131300	608342480	18940	18940	18940	18940	8
425	20241014	131200	608190960	18940	18940	18940	18940	9
426	20241014	131100	608020500	18940	18950	18950	18940	27
427	20241014	131000	607508950	18950	18950	18950	18950	18
428	20241014	130900	607167850	18950	18950	18950	18950	17
429	20241014	130800	606845700	18950	18950	18950	18950	12
430	20241014	130700	606618300	18960	18950	18960	18950	13
431	20241014	130600	606371890	18950	18950	18950	18950	18
432	20241014	130500	606030790	18940	18960	18960	18940	12
433	20241014	130400	605803410	18960	18940	18960	18940	33
434	20241014	130300	605178090	18940	18940	18940	18940	10
435	20241014	130200	604988690	18940	18950	18950	18940	8
436	20241014	130100	604837140	18940	18960	18960	18940	74
437	20241014	130000	603434760	18960	18970	18970	18960	26
438	20241014	125900	602941600	18970	19040	19040	18970	6
439	20241014	125800	602827430	19040	18970	19040	18970	64
440	20241014	125700	601610200	18960	18960	18960	18960	1
441	20241014	125600	601591240	18960	19040	19050	18960	39
442	20241014	125500	600850050	19050	18930	19050	18930	123
443	20241014	125400	598512050	18930	18930	18930	18920	44
444	20241014	125300	597679370	18950	18950	18950	18950	56
445	20241014	125200	596618170	18950	18960	18960	18950	45
446	20241014	125100	595765220	18950	18960	18960	18950	23
447	20241014	125000	595329190	18960	18960	18970	18960	18
448	20241014	124900	594987890	18960	18950	18960	18940	95
449	20241014	124800	593188250	18950	18940	18950	18920	40
450	20241014	124700	592430760	18920	18920	18920	18920	7
451	20241014	124600	592298320	18940	18940	18940	18940	5
452	20241014	124500	592203620	18940	18920	18940	18920	19
453	20241014	124400	591844040	18940	18920	18940	18920	35
454	20241014	124300	591181560	18920	18920	18920	18920	0
455	20241014	124200	591181560	18920	18950	18950	18920	80
456	20241014	124100	589666250	18950	18950	18950	18950	0
457	20241014	124000	589666250	18950	18930	18950	18910	36
458	20241014	123900	588984920	18940	18940	18940	18940	3
459	20241014	123800	588928100	18940	18940	18940	18940	8
460	20241014	123700	588776580	18940	18960	18960	18940	46
461	20241014	123600	587904980	18960	18960	18960	18960	2
462	20241014	123500	587867060	18960	18990	18990	18960	12
463	20241014	123400	587639450	18970	18960	18970	18960	24
464	20241014	123300	587184390	18960	18960	18960	18960	6
465	20241014	123200	587070630	18960	18950	18960	18950	60
466	20241014	123100	585933130	18950	18950	18950	18950	16
467	20241014	123000	585629930	18980	18950	18980	18950	14
468	20241014	122900	585364480	18980	18940	18980	18940	16
469	20241014	122800	585061040	18960	18940	18960	18940	28
470	20241014	122700	584530420	18920	18860	18920	18860	32
471	20241014	122600	583925750	18860	18910	18910	18860	17
472	20241014	122500	583604780	18910	18880	18910	18880	33
473	20241014	122400	582981390	18850	18850	18880	18850	23
474	20241014	122300	582547480	18850	18890	18890	18850	16
475	20241014	122200	582245440	18890	18890	18890	18890	15
476	20241014	122100	581962090	18900	18900	18900	18900	1
477	20241014	122000	581943190	18900	18850	18900	18850	29
478	20241014	121900	581395940	18910	18880	18920	18850	425
479	20241014	121800	573380400	18870	18870	18870	18870	0
480	20241014	121700	573380400	18870	18870	18880	18870	27
481	20241014	121600	572870840	18880	18880	18880	18880	13
482	20241014	121500	572625400	18870	18880	18880	18870	31
483	20241014	121400	572040190	18890	18890	18890	18890	7
484	20241014	121300	571907960	18900	18910	18910	18900	32
485	20241014	121200	571302970	18940	18940	18940	18940	0
486	20241014	121100	571302970	18940	18910	18940	18910	30
487	20241014	121000	570735420	18910	18860	18910	18860	7
488	20241014	120900	570603350	18860	18860	18860	18860	10
489	20241014	120800	570414750	18860	18950	18950	18860	9
490	20241014	120700	570244920	18870	18860	18950	18860	21
491	20241014	120600	569848420	18860	18860	18860	18860	13
492	20241014	120500	569603240	18870	18870	18870	18870	0
493	20241014	120400	569603240	18870	18870	18870	18870	25
494	20241014	120300	569131490	18870	18860	18870	18860	40
495	20241014	120200	568376850	18860	18860	18860	18860	6
496	20241014	120100	568263690	18860	18860	18860	18860	6
497	20241014	120000	568150530	18870	18870	18870	18870	49
498	20241014	115900	567225900	18860	18870	18870	18860	19
499	20241014	115800	566867460	18900	18850	18900	18850	38
500	20241014	115700	566149510	18910	18840	18910	18840	18
501	20241014	115600	565810320	18840	18850	18850	18840	594
502	20241014	115500	554618470	18850	18940	18940	18850	17
503	20241014	115400	554297770	18870	18840	18870	18840	9
504	20241014	115300	554128140	18830	18830	18830	18830	11
505	20241014	115200	553921010	18830	18840	18840	18830	33
506	20241014	115100	553299360	18840	18850	18850	18840	58
507	20241014	115000	552206250	18850	18860	18860	18850	14
508	20241014	114900	551942290	18860	18860	18860	18860	58
509	20241014	114800	550848410	18870	18870	18870	18870	14
510	20241014	114700	550584230	18880	18880	18880	18880	0
511	20241014	114600	550584230	18880	18880	18880	18870	20
512	20241014	114500	550206750	18890	18890	18890	18890	21
513	20241014	114400	549810060	18890	18890	18890	18890	17
514	20241014	114300	549488930	18890	18870	18890	18870	18
515	20241014	114200	549149010	18870	18870	18870	18870	11
516	20241014	114100	548941440	18870	18870	18870	18870	15
517	20241014	114000	548658390	18900	18900	18900	18890	35
518	20241014	113900	547997180	18900	18900	18900	18900	15
519	20241014	113800	547713680	18900	18920	18920	18900	13
520	20241014	113700	547467930	18920	18940	18940	18920	57
521	20241014	113600	546388550	18940	18940	18940	18940	12
522	20241014	113500	546161270	18950	18950	18950	18950	6
523	20241014	113400	546047570	18940	18940	18940	18940	30
524	20241014	113300	545479370	18940	18940	18940	18940	0
525	20241014	113200	545479370	18940	18940	18940	18940	37
526	20241014	113100	544778590	18940	18940	18940	18940	5
527	20241014	113000	544683890	18950	18940	18950	18940	21
528	20241014	112900	544286010	18940	18940	18940	18940	6
529	20241014	112800	544172370	18940	18940	18940	18940	48
530	20241014	112700	543263250	18940	18940	18940	18940	5
531	20241014	112600	543168550	18940	18940	18940	18940	11
532	20241014	112500	542960210	18940	18950	18950	18940	20
533	20241014	112400	542581270	18940	18940	18940	18940	5
534	20241014	112300	542486570	18940	18940	18940	18940	8
535	20241014	112200	542335050	18940	18950	18950	18940	13
536	20241014	112100	542088730	19030	18940	19040	18940	21
537	20241014	112000	541689690	18950	18950	18950	18940	16
538	20241014	111900	541386610	18950	18940	18950	18940	11
539	20241014	111800	541178250	18950	19070	19070	18930	64
540	20241014	111700	539959410	19080	18860	19100	18860	856
541	20241014	111600	523629760	18860	18870	18870	18860	36
542	20241014	111500	522950660	18860	18860	18860	18860	17
543	20241014	111400	522630040	18860	18860	18860	18860	9
544	20241014	111300	522460300	18890	18880	18890	18880	33
545	20241014	111200	521837220	18870	18860	18870	18860	33
546	20241014	111100	521214730	18870	18880	18880	18870	21
547	20241014	111000	520818440	18870	18860	18870	18860	11
548	20241014	110900	520610920	18850	18860	18860	18850	17
549	20241014	110800	520290450	18860	18860	18860	18850	28
550	20241014	110700	519762630	18850	18850	18850	18850	11
551	20241014	110600	519555280	18850	18850	18850	18850	0
552	20241014	110500	519555280	18850	18860	18860	18850	49
553	20241014	110400	518631560	18850	18850	18860	18850	60
554	20241014	110300	517500490	18850	18850	18850	18850	6
555	20241014	110200	517387390	18880	18880	18880	18880	1
556	20241014	110100	517368510	18850	18850	18850	18850	11
557	20241014	110000	517161160	18850	18860	18880	18850	27
558	20241014	105900	516651920	18850	18850	18850	18850	5
559	20241014	105800	516557670	18850	18840	18850	18840	20
560	20241014	105700	516180800	18840	18840	18840	18840	6
561	20241014	105600	516067760	18840	18840	18840	18840	9
562	20241014	105500	515898200	18850	18820	18850	18820	163
563	20241014	105400	512826130	18830	18830	18830	18830	16
564	20241014	105300	512524850	18830	18830	18830	18830	11
565	20241014	105200	512317720	18830	18830	18830	18830	44
566	20241014	105100	511489200	18870	18870	18870	18830	40
567	20241014	105000	510735910	18870	18840	18870	18830	115
568	20241014	104900	508569300	18820	18830	18830	18820	178
569	20241014	104800	505217630	18840	18860	18860	18840	225
570	20241014	104700	500978070	18840	18840	18870	18840	29
571	20241014	104600	500431530	18840	18840	18840	18840	0
572	20241014	104500	500431530	18840	18860	18860	18840	434
573	20241014	104400	492249550	18860	18860	18860	18860	12
574	20241014	104300	492023230	18860	18860	18860	18860	5
575	20241014	104200	491928930	18860	18870	18870	18860	14
576	20241014	104100	491664840	18860	18870	18870	18860	28
577	20241014	104000	491136520	18870	18870	18870	18870	5
578	20241014	103900	491042170	18950	18880	18950	18870	52
579	20241014	103800	490057680	18870	18870	18870	18870	9
580	20241014	103700	489887850	18880	18870	18880	18870	35
581	20241014	103600	489227330	18870	18870	18870	18870	21
582	20241014	103500	488831060	18870	18860	18880	18860	39
583	20241014	103400	488095240	18870	18870	18870	18870	26
584	20241014	103300	487604620	18870	18870	18870	18870	53
585	20241014	103200	486604510	18870	18880	18880	18870	342
586	20241014	103100	480150950	18880	18910	18910	18870	365
587	20241014	103000	473260480	18920	18910	18920	18910	12
588	20241014	102900	473033490	18910	18910	18910	18910	99
589	20241014	102800	471161400	18910	18910	18910	18910	2
590	20241014	102700	471123580	18910	18910	18910	18910	23
591	20241014	102600	470688650	18890	18890	18900	18890	49
592	20241014	102500	469762870	18890	18890	18890	18890	5
593	20241014	102400	469668420	18900	18910	18920	18900	42
594	20241014	102300	468874210	18920	18920	18920	18920	0
595	20241014	102200	468874210	18920	18920	18930	18920	55
596	20241014	102100	467833590	18880	18880	18880	18880	55
597	20241014	102000	466795190	18880	18950	18950	18850	691
598	20241014	101900	453763760	18960	18930	18960	18930	500
599	20241014	101800	444283960	18960	18960	18960	18960	55
600	20241014	101700	443241160	18870	18960	18960	18870	18
601	20241014	101600	442901410	18960	18960	18970	18870	69
602	20241014	101500	441598290	18900	18900	18900	18900	66
603	20241014	101400	440350890	18900	18940	18960	18900	111
604	20241014	101300	438247190	18900	18860	18900	18860	45
605	20241014	101200	437397340	18890	18890	18890	18870	65
606	20241014	101100	436170270	18890	18900	18910	18890	21
607	20241014	101000	435773370	18900	18910	18910	18900	31
608	20241014	100900	435187430	18900	18920	18920	18900	8
609	20241014	100800	435036150	18930	18900	18930	18900	8
610	20241014	100700	434884920	18950	18900	18950	18900	13
611	20241014	100600	434639070	18910	18900	18910	18900	44
612	20241014	100500	433807420	18900	18900	18900	18900	7
613	20241014	100400	433675120	18900	18900	18900	18870	25
614	20241014	100300	433202800	18870	18880	18900	18870	119
615	20241014	100200	430956080	18900	18860	18900	18860	310
616	20241014	100100	425100730	18860	18900	18900	18860	185
617	20241014	100000	421608150	18900	18910	18910	18900	21
618	20241014	095900	421211180	18960	18980	18980	18910	33
619	20241014	095800	420586560	18980	18900	18980	18900	73
620	20241014	095700	419206780	18900	18900	18900	18900	43
621	20241014	095600	418394080	19000	18980	19000	18900	980
622	20241014	095500	399854650	18980	19010	19010	18980	101
623	20241014	095400	397936090	19030	19030	19030	19010	51
624	20241014	095300	396965920	19020	19060	19060	19020	253
625	20241014	095200	392144420	19070	19120	19120	19070	1150
626	20241014	095100	370180720	19140	19140	19140	19100	455
627	20241014	095000	361483780	19140	19160	19230	19140	438
628	20241014	094900	353095280	19240	19200	19240	19200	52
629	20241014	094800	352095520	19170	19230	19240	19170	362
630	20241014	094700	345150210	19240	19250	19250	19240	59
631	20241014	094600	344014500	19250	19210	19260	19200	644
632	20241014	094500	331621400	19210	19210	19210	19210	8
633	20241014	094400	331467720	19210	19150	19210	19150	70
634	20241014	094300	330126350	19150	19150	19150	19150	21
635	20241014	094200	329724200	19250	19250	19250	19250	0
636	20241014	094100	329724200	19250	19110	19260	19110	260
637	20241014	094000	324731170	19110	19180	19200	19100	1331
638	20241014	093900	299246250	19190	19270	19270	19190	524
639	20241014	093800	289184140	19270	19250	19270	19250	325
640	20241014	093700	282924330	19250	19170	19250	19170	1896
641	20241014	093600	246491920	19130	19150	19150	19130	10
642	20241014	093500	246300600	19170	19140	19170	19140	112
643	20241014	093400	244153590	19140	19140	19140	19130	48
644	20241014	093300	243235270	19140	19140	19140	19130	22
645	20241014	093200	242814200	19140	19100	19140	19100	236
646	20241014	093100	238303360	19100	19100	19100	19080	249
647	20241014	093000	233549460	19100	19150	19150	19100	153
648	20241014	092900	230625010	19180	19190	19190	19180	77
649	20241014	092800	229147430	19200	19120	19200	19120	1496
650	20241014	092700	200464460	19100	18960	19100	18960	702
651	20241014	092600	187066920	18960	18960	18960	18960	1
652	20241014	092500	187047960	18960	19000	19080	18960	501
653	20241014	092400	177521000	19000	19080	19090	19000	234
654	20241014	092300	173059160	19080	19100	19100	19080	2
655	20241014	092200	173020980	19100	19000	19100	19000	373
656	20241014	092100	165906680	19000	19080	19100	19000	158
657	20241014	092000	162890980	19000	19050	19050	19000	31
658	20241014	091900	162301130	19050	19080	19180	18910	335
659	20241014	091800	155903030	19080	19100	19100	19080	28
660	20241014	091700	155368750	19080	19010	19150	19010	822
661	20241014	091600	139696560	19010	18900	19010	18900	1166
662	20241014	091500	117600860	18850	18850	18850	18850	215
663	20241014	091400	113548110	18830	18820	18830	18820	257
664	20241014	091300	108711020	18820	18760	18820	18760	99
665	20241014	091200	106851910	18750	18750	18750	18740	85
666	20241014	091100	105258260	18700	18700	18700	18700	360
667	20241014	091000	98526260	18700	18810	18810	18700	450
668	20241014	090900	90094900	18790	18830	18830	18790	227
669	20241014	090800	85825620	18840	18850	18850	18840	497
670	20241014	090700	76457270	18920	18810	18920	18810	591
671	20241014	090600	65315240	18820	18820	18820	18820	157
672	20241014	090500	62360500	18820	18850	18900	18820	649
673	20241014	090400	50129510	18880	18880	18900	18870	66
674	20241014	090300	48883080	18880	18910	18910	18880	3
675	20241014	090200	48826380	18930	18880	18940	18880	1448
676	20241014	090100	21447510	18880	18710	18880	18710	220
677	20241014	090000	17322650	18750	18650	18760	18640	813