KissMeData/290650/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	210800	977926820	19060	19060	19060	19060	1408
3	20241014	210700	977926820	19060	19060	19060	19060	0
4	20241014	210600	977926820	19060	19060	19060	19060	0
5	20241014	210500	977926820	19060	19060	19060	19060	0
6	20241014	210400	977926820	19060	19060	19060	19060	0
7	20241014	210300	977926820	19060	19060	19060	19060	0
8	20241014	210200	977926820	19060	19060	19060	19060	0
9	20241014	210100	977926820	19060	19060	19060	19060	0
10	20241014	210000	977926820	19060	19060	19060	19060	0
11	20241014	205900	977926820	19060	19060	19060	19060	0
12	20241014	205800	977926820	19060	19060	19060	19060	0
13	20241014	205700	977926820	19060	19060	19060	19060	0
14	20241014	205600	977926820	19060	19060	19060	19060	0
15	20241014	205500	977926820	19060	19060	19060	19060	0
16	20241014	205400	977926820	19060	19060	19060	19060	0
17	20241014	205300	977926820	19060	19060	19060	19060	0
18	20241014	205200	977926820	19060	19060	19060	19060	0
19	20241014	205100	977926820	19060	19060	19060	19060	0
20	20241014	205000	977926820	19060	19060	19060	19060	0
21	20241014	204900	977926820	19060	19060	19060	19060	0
22	20241014	204800	977926820	19060	19060	19060	19060	0
23	20241014	204700	977926820	19060	19060	19060	19060	0
24	20241014	204600	977926820	19060	19060	19060	19060	0
25	20241014	204500	977926820	19060	19060	19060	19060	0
26	20241014	204400	977926820	19060	19060	19060	19060	0
27	20241014	204300	977926820	19060	19060	19060	19060	0
28	20241014	204200	977926820	19060	19060	19060	19060	0
29	20241014	204100	977926820	19060	19060	19060	19060	0
30	20241014	204000	977926820	19060	19060	19060	19060	0
31	20241014	203900	977926820	19060	19060	19060	19060	0
32	20241014	203800	977926820	19060	19060	19060	19060	1408
33	20241014	203700	977926820	19060	19060	19060	19060	0
34	20241014	203600	977926820	19060	19060	19060	19060	0
35	20241014	203500	977926820	19060	19060	19060	19060	0
36	20241014	203400	977926820	19060	19060	19060	19060	0
37	20241014	203300	977926820	19060	19060	19060	19060	0
38	20241014	203200	977926820	19060	19060	19060	19060	0
39	20241014	203100	977926820	19060	19060	19060	19060	0
40	20241014	203000	977926820	19060	19060	19060	19060	0
41	20241014	202900	977926820	19060	19060	19060	19060	0
42	20241014	202800	977926820	19060	19060	19060	19060	0
43	20241014	202700	977926820	19060	19060	19060	19060	0
44	20241014	202600	977926820	19060	19060	19060	19060	0
45	20241014	202500	977926820	19060	19060	19060	19060	0
46	20241014	202400	977926820	19060	19060	19060	19060	0
47	20241014	202300	977926820	19060	19060	19060	19060	0
48	20241014	202200	977926820	19060	19060	19060	19060	0
49	20241014	202100	977926820	19060	19060	19060	19060	0
50	20241014	202000	977926820	19060	19060	19060	19060	0
51	20241014	201900	977926820	19060	19060	19060	19060	0
52	20241014	201800	977926820	19060	19060	19060	19060	0
53	20241014	201700	977926820	19060	19060	19060	19060	0
54	20241014	201600	977926820	19060	19060	19060	19060	0
55	20241014	201500	977926820	19060	19060	19060	19060	0
56	20241014	201400	977926820	19060	19060	19060	19060	0
57	20241014	201300	977926820	19060	19060	19060	19060	0
58	20241014	201200	977926820	19060	19060	19060	19060	0
59	20241014	201100	977926820	19060	19060	19060	19060	0
60	20241014	201000	977926820	19060	19060	19060	19060	0
61	20241014	200900	977926820	19060	19060	19060	19060	0
62	20241014	200800	977926820	19060	19060	19060	19060	1408
63	20241014	200700	977926820	19060	19060	19060	19060	0
64	20241014	200600	977926820	19060	19060	19060	19060	0
65	20241014	200500	977926820	19060	19060	19060	19060	0
66	20241014	200400	977926820	19060	19060	19060	19060	0
67	20241014	200300	977926820	19060	19060	19060	19060	0
68	20241014	200200	977926820	19060	19060	19060	19060	0
69	20241014	200100	977926820	19060	19060	19060	19060	0
70	20241014	200000	977926820	19060	19060	19060	19060	0
71	20241014	195900	977926820	19060	19060	19060	19060	0
72	20241014	195800	977926820	19060	19060	19060	19060	0
73	20241014	195700	977926820	19060	19060	19060	19060	0
74	20241014	195600	977926820	19060	19060	19060	19060	0
75	20241014	195500	977926820	19060	19060	19060	19060	0
76	20241014	195400	977926820	19060	19060	19060	19060	0
77	20241014	195300	977926820	19060	19060	19060	19060	0
78	20241014	195200	977926820	19060	19060	19060	19060	0
79	20241014	195100	977926820	19060	19060	19060	19060	0
80	20241014	195000	977926820	19060	19060	19060	19060	0
81	20241014	194900	977926820	19060	19060	19060	19060	0
82	20241014	194800	977926820	19060	19060	19060	19060	0
83	20241014	194700	977926820	19060	19060	19060	19060	0
84	20241014	194600	977926820	19060	19060	19060	19060	0
85	20241014	194500	977926820	19060	19060	19060	19060	0
86	20241014	194400	977926820	19060	19060	19060	19060	0
87	20241014	194300	977926820	19060	19060	19060	19060	0
88	20241014	194200	977926820	19060	19060	19060	19060	0
89	20241014	194100	977926820	19060	19060	19060	19060	0
90	20241014	194000	977926820	19060	19060	19060	19060	0
91	20241014	193900	977926820	19060	19060	19060	19060	0
92	20241014	193800	977926820	19060	19060	19060	19060	1408
93	20241014	193700	977926820	19060	19060	19060	19060	0
94	20241014	193600	977926820	19060	19060	19060	19060	0
95	20241014	193500	977926820	19060	19060	19060	19060	0
96	20241014	193400	977926820	19060	19060	19060	19060	0
97	20241014	193300	977926820	19060	19060	19060	19060	0
98	20241014	193200	977926820	19060	19060	19060	19060	0
99	20241014	193100	977926820	19060	19060	19060	19060	0
100	20241014	193000	977926820	19060	19060	19060	19060	0
101	20241014	192900	977926820	19060	19060	19060	19060	0
102	20241014	192800	977926820	19060	19060	19060	19060	0
103	20241014	192700	977926820	19060	19060	19060	19060	0
104	20241014	192600	977926820	19060	19060	19060	19060	0
105	20241014	192500	977926820	19060	19060	19060	19060	0
106	20241014	192400	977926820	19060	19060	19060	19060	0
107	20241014	192300	977926820	19060	19060	19060	19060	0
108	20241014	192200	977926820	19060	19060	19060	19060	0
109	20241014	192100	977926820	19060	19060	19060	19060	0
110	20241014	192000	977926820	19060	19060	19060	19060	0
111	20241014	191900	977926820	19060	19060	19060	19060	0
112	20241014	191800	977926820	19060	19060	19060	19060	0
113	20241014	191700	977926820	19060	19060	19060	19060	0
114	20241014	191600	977926820	19060	19060	19060	19060	0
115	20241014	191500	977926820	19060	19060	19060	19060	0
116	20241014	191400	977926820	19060	19060	19060	19060	0
117	20241014	191300	977926820	19060	19060	19060	19060	0
118	20241014	191200	977926820	19060	19060	19060	19060	0
119	20241014	191100	977926820	19060	19060	19060	19060	0
120	20241014	191000	977926820	19060	19060	19060	19060	0
121	20241014	190900	977926820	19060	19060	19060	19060	0
122	20241014	190800	977926820	19060	19060	19060	19060	1408
123	20241014	190700	977926820	19060	19060	19060	19060	0
124	20241014	190600	977926820	19060	19060	19060	19060	0
125	20241014	190500	977926820	19060	19060	19060	19060	0
126	20241014	190400	977926820	19060	19060	19060	19060	0
127	20241014	190300	977926820	19060	19060	19060	19060	0
128	20241014	190200	977926820	19060	19060	19060	19060	0
129	20241014	190100	977926820	19060	19060	19060	19060	0
130	20241014	190000	977926820	19060	19060	19060	19060	0
131	20241014	185900	977926820	19060	19060	19060	19060	0
132	20241014	185800	977926820	19060	19060	19060	19060	0
133	20241014	185700	977926820	19060	19060	19060	19060	0
134	20241014	185600	977926820	19060	19060	19060	19060	0
135	20241014	185500	977926820	19060	19060	19060	19060	0
136	20241014	185400	977926820	19060	19060	19060	19060	0
137	20241014	185300	977926820	19060	19060	19060	19060	0
138	20241014	185200	977926820	19060	19060	19060	19060	0
139	20241014	185100	977926820	19060	19060	19060	19060	0
140	20241014	185000	977926820	19060	19060	19060	19060	0
141	20241014	184900	977926820	19060	19060	19060	19060	0
142	20241014	184800	977926820	19060	19060	19060	19060	0
143	20241014	184700	977926820	19060	19060	19060	19060	0
144	20241014	184600	977926820	19060	19060	19060	19060	0
145	20241014	184500	977926820	19060	19060	19060	19060	0
146	20241014	184400	977926820	19060	19060	19060	19060	0
147	20241014	184300	977926820	19060	19060	19060	19060	0
148	20241014	184200	977926820	19060	19060	19060	19060	0
149	20241014	184100	977926820	19060	19060	19060	19060	0
150	20241014	184000	977926820	19060	19060	19060	19060	0
151	20241014	183900	977926820	19060	19060	19060	19060	0
152	20241014	183800	977926820	19060	19060	19060	19060	1408
153	20241014	183700	977926820	19060	19060	19060	19060	0
154	20241014	183600	977926820	19060	19060	19060	19060	0
155	20241014	183500	977926820	19060	19060	19060	19060	0
156	20241014	183400	977926820	19060	19060	19060	19060	0
157	20241014	183300	977926820	19060	19060	19060	19060	0
158	20241014	183200	977926820	19060	19060	19060	19060	0
159	20241014	183100	977926820	19060	19060	19060	19060	0
160	20241014	183000	977926820	19060	19060	19060	19060	0
161	20241014	182900	977926820	19060	19060	19060	19060	0
162	20241014	182800	977926820	19060	19060	19060	19060	0
163	20241014	182700	977926820	19060	19060	19060	19060	0
164	20241014	182600	977926820	19060	19060	19060	19060	0
165	20241014	182500	977926820	19060	19060	19060	19060	0
166	20241014	182400	977926820	19060	19060	19060	19060	0
167	20241014	182300	977926820	19060	19060	19060	19060	0
168	20241014	182200	977926820	19060	19060	19060	19060	0
169	20241014	182100	977926820	19060	19060	19060	19060	0
170	20241014	182000	977926820	19060	19060	19060	19060	0
171	20241014	181900	977926820	19060	19060	19060	19060	0
172	20241014	181800	977926820	19060	19060	19060	19060	0
173	20241014	181700	977926820	19060	19060	19060	19060	0
174	20241014	181600	977926820	19060	19060	19060	19060	0
175	20241014	181500	977926820	19060	19060	19060	19060	0
176	20241014	181400	977926820	19060	19060	19060	19060	0
177	20241014	181300	977926820	19060	19060	19060	19060	0
178	20241014	181200	977926820	19060	19060	19060	19060	0
179	20241014	181100	977926820	19060	19060	19060	19060	0
180	20241014	181000	977926820	19060	19060	19060	19060	0
181	20241014	180900	977926820	19060	19060	19060	19060	0
182	20241014	180800	977926820	19060	19060	19060	19060	1408
183	20241014	180700	977926820	19060	19060	19060	19060	0
184	20241014	180600	977926820	19060	19060	19060	19060	0
185	20241014	180500	977926820	19060	19060	19060	19060	0
186	20241014	180400	977926820	19060	19060	19060	19060	0
187	20241014	180300	977926820	19060	19060	19060	19060	0
188	20241014	180200	977926820	19060	19060	19060	19060	0
189	20241014	180100	977926820	19060	19060	19060	19060	0
190	20241014	180000	977926820	19060	19060	19060	19060	0
191	20241014	175900	977926820	19060	19060	19060	19060	0
192	20241014	175800	977926820	19060	19060	19060	19060	0
193	20241014	175700	977926820	19060	19060	19060	19060	0
194	20241014	175600	977926820	19060	19060	19060	19060	0
195	20241014	175500	977926820	19060	19060	19060	19060	0
196	20241014	175400	977926820	19060	19060	19060	19060	0
197	20241014	175300	977926820	19060	19060	19060	19060	0
198	20241014	175200	977926820	19060	19060	19060	19060	0
199	20241014	175100	977926820	19060	19060	19060	19060	0
200	20241014	175000	977926820	19060	19060	19060	19060	0
201	20241014	174900	977926820	19060	19060	19060	19060	0
202	20241014	174800	977926820	19060	19060	19060	19060	0
203	20241014	174700	977926820	19060	19060	19060	19060	0
204	20241014	174600	977926820	19060	19060	19060	19060	0
205	20241014	174500	977926820	19060	19060	19060	19060	0
206	20241014	174400	977926820	19060	19060	19060	19060	0
207	20241014	174300	977926820	19060	19060	19060	19060	0
208	20241014	174200	977926820	19060	19060	19060	19060	0
209	20241014	174100	977926820	19060	19060	19060	19060	0
210	20241014	174000	977926820	19060	19060	19060	19060	0
211	20241014	173900	977926820	19060	19060	19060	19060	0
212	20241014	173800	977926820	19060	19060	19060	19060	1408
213	20241014	173700	977926820	19060	19060	19060	19060	0
214	20241014	173600	977926820	19060	19060	19060	19060	0
215	20241014	173500	977926820	19060	19060	19060	19060	0
216	20241014	173400	977926820	19060	19060	19060	19060	0
217	20241014	173300	977926820	19060	19060	19060	19060	0
218	20241014	173200	977926820	19060	19060	19060	19060	0
219	20241014	173100	977926820	19060	19060	19060	19060	0
220	20241014	173000	977926820	19060	19060	19060	19060	0
221	20241014	172900	977926820	19060	19060	19060	19060	0
222	20241014	172800	977926820	19060	19060	19060	19060	0
223	20241014	172700	977926820	19060	19060	19060	19060	0
224	20241014	172600	977926820	19060	19060	19060	19060	0
225	20241014	172500	977926820	19060	19060	19060	19060	0
226	20241014	172400	977926820	19060	19060	19060	19060	0
227	20241014	172300	977926820	19060	19060	19060	19060	0
228	20241014	172200	977926820	19060	19060	19060	19060	0
229	20241014	172100	977926820	19060	19060	19060	19060	0
230	20241014	172000	977926820	19060	19060	19060	19060	0
231	20241014	171900	977926820	19060	19060	19060	19060	0
232	20241014	171800	977926820	19060	19060	19060	19060	0
233	20241014	171700	977926820	19060	19060	19060	19060	0
234	20241014	171600	977926820	19060	19060	19060	19060	0
235	20241014	171500	977926820	19060	19060	19060	19060	0
236	20241014	171400	977926820	19060	19060	19060	19060	0
237	20241014	171300	977926820	19060	19060	19060	19060	0
238	20241014	171200	977926820	19060	19060	19060	19060	0
239	20241014	171100	977926820	19060	19060	19060	19060	0
240	20241014	171000	977926820	19060	19060	19060	19060	0
241	20241014	170900	977926820	19060	19060	19060	19060	0
242	20241014	170800	977926820	19060	19060	19060	19060	1408
243	20241014	170700	977926820	19060	19060	19060	19060	0
244	20241014	170600	977926820	19060	19060	19060	19060	0
245	20241014	170500	977926820	19060	19060	19060	19060	0
246	20241014	170400	977926820	19060	19060	19060	19060	0
247	20241014	170300	977926820	19060	19060	19060	19060	0
248	20241014	170200	977926820	19060	19060	19060	19060	0
249	20241014	170100	977926820	19060	19060	19060	19060	0
250	20241014	170000	977926820	19060	19060	19060	19060	0
251	20241014	165900	977926820	19060	19060	19060	19060	0
252	20241014	165800	977926820	19060	19060	19060	19060	0
253	20241014	165700	977926820	19060	19060	19060	19060	0
254	20241014	165600	977926820	19060	19060	19060	19060	0
255	20241014	165500	977926820	19060	19060	19060	19060	0
256	20241014	165400	977926820	19060	19060	19060	19060	0
257	20241014	165300	977926820	19060	19060	19060	19060	0
258	20241014	165200	977926820	19060	19060	19060	19060	0
259	20241014	165100	977926820	19060	19060	19060	19060	0
260	20241014	165000	977926820	19060	19060	19060	19060	0
261	20241014	164900	977926820	19060	19060	19060	19060	0
262	20241014	164800	977926820	19060	19060	19060	19060	0
263	20241014	164700	977926820	19060	19060	19060	19060	0
264	20241014	164600	977926820	19060	19060	19060	19060	0
265	20241014	164500	977926820	19060	19060	19060	19060	0
266	20241014	164400	977926820	19060	19060	19060	19060	0
267	20241014	164300	977926820	19060	19060	19060	19060	0
268	20241014	164200	977926820	19060	19060	19060	19060	0
269	20241014	164100	977926820	19060	19060	19060	19060	0
270	20241014	164000	977926820	19060	19060	19060	19060	0
271	20241014	163900	977926820	19060	19060	19060	19060	0
272	20241014	163800	977926820	19060	19060	19060	19060	1408
273	20241014	163700	977926820	19060	19060	19060	19060	0
274	20241014	163600	977926820	19060	19060	19060	19060	0
275	20241014	163500	977926820	19060	19060	19060	19060	0
276	20241014	163400	977926820	19060	19060	19060	19060	0
277	20241014	163300	977926820	19060	19060	19060	19060	0
278	20241014	163200	977926820	19060	19060	19060	19060	0
279	20241014	163100	977926820	19060	19060	19060	19060	0
280	20241014	163000	977926820	19060	19060	19060	19060	0
281	20241014	162900	977926820	19060	19060	19060	19060	0
282	20241014	162800	977926820	19060	19060	19060	19060	0
283	20241014	162700	977926820	19060	19060	19060	19060	0
284	20241014	162600	977926820	19060	19060	19060	19060	0
285	20241014	162500	977926820	19060	19060	19060	19060	0
286	20241014	162400	977926820	19060	19060	19060	19060	0
287	20241014	162300	977926820	19060	19060	19060	19060	0
288	20241014	162200	977926820	19060	19060	19060	19060	0
289	20241014	162100	977926820	19060	19060	19060	19060	0
290	20241014	162000	977926820	19060	19060	19060	19060	0
291	20241014	161900	977926820	19060	19060	19060	19060	0
292	20241014	161800	977926820	19060	19060	19060	19060	0
293	20241014	161700	977926820	19060	19060	19060	19060	0
294	20241014	161600	977926820	19060	19060	19060	19060	0
295	20241014	161500	977926820	19060	19060	19060	19060	0
296	20241014	161400	977926820	19060	19060	19060	19060	0
297	20241014	161300	977926820	19060	19060	19060	19060	0
298	20241014	161200	977926820	19060	19060	19060	19060	0
299	20241014	161100	977926820	19060	19060	19060	19060	0
300	20241014	161000	977926820	19060	19060	19060	19060	0
301	20241014	160900	977926820	19060	19060	19060	19060	0
302	20241014	160800	977926820	19060	19060	19060	19060	1408
303	20241014	160700	977926820	19060	19060	19060	19060	0
304	20241014	160600	977926820	19060	19060	19060	19060	0
305	20241014	160500	977926820	19060	19060	19060	19060	0
306	20241014	160400	977926820	19060	19060	19060	19060	0
307	20241014	160300	977926820	19060	19060	19060	19060	0
308	20241014	160200	977926820	19060	19060	19060	19060	0
309	20241014	160100	977926820	19060	19060	19060	19060	0
310	20241014	160000	977926820	19060	19060	19060	19060	0
311	20241014	155900	977926820	19060	19060	19060	19060	0
312	20241014	155800	977926820	19060	19060	19060	19060	0
313	20241014	155700	977926820	19060	19060	19060	19060	0
314	20241014	155600	977926820	19060	19060	19060	19060	0
315	20241014	155500	977926820	19060	19060	19060	19060	0
316	20241014	155400	977926820	19060	19060	19060	19060	0
317	20241014	155300	977926820	19060	19060	19060	19060	0
318	20241014	155200	977926820	19060	19060	19060	19060	0
319	20241014	155100	977926820	19060	19060	19060	19060	0
320	20241014	155000	977926820	19060	19060	19060	19060	0
321	20241014	154900	977926820	19060	19060	19060	19060	0
322	20241014	154800	977926820	19060	19060	19060	19060	0
323	20241014	154700	977926820	19060	19060	19060	19060	0
324	20241014	154600	977926820	19060	19060	19060	19060	0
325	20241014	154500	977926820	19060	19060	19060	19060	0
326	20241014	154400	977926820	19060	19060	19060	19060	0
327	20241014	154300	977926820	19060	19060	19060	19060	0
328	20241014	154200	977926820	19060	19060	19060	19060	0
329	20241014	154100	977926820	19060	19060	19060	19060	0
330	20241014	154000	977926820	19060	19060	19060	19060	0
331	20241014	153900	977926820	19060	19060	19060	19060	0
332	20241014	153800	977926820	19060	19060	19060	19060	1408
333	20241014	153700	977926820	19060	19060	19060	19060	0
334	20241014	153600	977926820	19060	19060	19060	19060	0
335	20241014	153500	977926820	19060	19060	19060	19060	0
336	20241014	153400	977926820	19060	19060	19060	19060	0
337	20241014	153300	977926820	19060	19060	19060	19060	0
338	20241014	153200	977926820	19060	19060	19060	19060	0
339	20241014	153100	977926820	19060	19060	19060	19060	0
340	20241014	153000	977926820	19060	19060	19060	19060	1408
341	20241014	152900	951090340	19050	19050	19050	19050	0
342	20241014	152800	951090340	19050	19050	19050	19050	0
343	20241014	152700	951090340	19050	19050	19050	19050	0
344	20241014	152600	951090340	19050	19050	19050	19050	0
345	20241014	152500	951090340	19050	19050	19050	19050	0
346	20241014	152400	951090340	19050	19050	19050	19050	0
347	20241014	152300	951090340	19050	19050	19050	19050	0
348	20241014	152200	951090340	19050	19050	19050	19050	0
349	20241014	152100	951090340	19050	19050	19050	19050	0
350	20241014	152000	951090340	19050	19050	19050	19050	0
351	20241014	151900	951090340	19050	19050	19070	19050	761
352	20241014	151800	936592680	19090	19040	19090	19030	696
353	20241014	151700	923331470	19050	19070	19070	19030	1406
354	20241014	151600	896556550	19070	19060	19090	19060	1125
355	20241014	151500	875113150	19090	19060	19090	19060	136
356	20241014	151400	872518270	19060	19080	19080	19060	67
357	20241014	151300	871240510	19070	19070	19070	19070	72
358	20241014	151200	869867470	19070	19070	19070	19070	2
359	20241014	151100	869829330	19070	19070	19070	19070	2
360	20241014	151000	869791190	19070	19080	19080	19070	50
361	20241014	150900	868837280	19080	19080	19080	19080	100
362	20241014	150800	866929280	19080	19070	19080	19070	105
363	20241014	150700	864925900	19070	19070	19070	19070	2
364	20241014	150600	864887760	19070	19070	19070	19070	67
365	20241014	150500	863610070	19070	19070	19070	19070	0
366	20241014	150400	863610070	19070	19070	19070	19070	11
367	20241014	150300	863400300	19070	19080	19080	19070	81
368	20241014	150200	861855550	19080	19080	19080	19080	0
369	20241014	150100	861855550	19080	19080	19080	19080	131
370	20241014	150000	859356070	19080	19080	19090	19080	355
371	20241014	145900	852582660	19070	19070	19070	19070	2
372	20241014	145800	852544520	19070	19070	19070	19070	1063
373	20241014	145700	832273110	19070	19070	19070	19070	500
374	20241014	145600	822738110	19080	19080	19080	19080	97
375	20241014	145500	820887350	19080	19090	19090	19080	9
376	20241014	145400	820715600	19090	19090	19090	19090	100
377	20241014	145300	818806600	19080	19080	19080	19080	64
378	20241014	145200	817585480	19090	19090	19090	19080	28
379	20241014	145100	817051070	19080	19080	19080	19080	128
380	20241014	145000	814608830	19070	19110	19110	19070	1421
381	20241014	144900	787494740	19110	19100	19110	19080	1019
382	20241014	144800	768051730	19110	19090	19110	19090	67
383	20241014	144700	766772660	19110	19110	19110	19110	0
384	20241014	144600	766772660	19110	19080	19110	19080	2
385	20241014	144500	766734470	19080	19090	19110	19080	118
386	20241014	144400	764482620	19090	19080	19090	19080	3
387	20241014	144300	764425370	19080	19080	19080	19080	67
388	20241014	144200	763147010	19090	19090	19090	19090	0
389	20241014	144100	763147010	19090	19080	19100	19080	17
390	20241014	144000	762822480	19080	19080	19080	19080	76
391	20241014	143900	761372400	19120	19100	19120	19100	3
392	20241014	143800	761315060	19120	19090	19120	19090	8
393	20241014	143700	761162250	19080	19080	19080	19080	63
394	20241014	143600	759960210	19090	19090	19090	19090	76
395	20241014	143500	758509370	19090	19090	19090	19090	7
396	20241014	143400	758375740	19090	19090	19090	19090	0
397	20241014	143300	758375740	19090	19090	19090	19090	0
398	20241014	143200	758375740	19090	19110	19110	19090	68
399	20241014	143100	757077600	19120	19100	19120	19100	50
400	20241014	143000	756122320	19100	19100	19100	19100	38
401	20241014	142900	755396520	19110	19100	19110	19100	60
402	20241014	142800	754250320	19100	19100	19100	19100	0
403	20241014	142700	754250320	19100	19100	19100	19100	21
404	20241014	142600	753849220	19110	19110	19110	19110	20
405	20241014	142500	753467020	19120	19120	19120	19120	0
406	20241014	142400	753467020	19120	19120	19120	19120	40
407	20241014	142300	752702220	19120	19120	19120	19120	1
408	20241014	142200	752683100	19110	19110	19120	19100	87
409	20241014	142100	751021000	19100	19100	19100	19100	54
410	20241014	142000	749989600	19100	19100	19100	19100	0
411	20241014	141900	749989600	19100	19100	19100	19100	12
412	20241014	141800	749760400	19120	19110	19120	19110	5
413	20241014	141700	749664820	19110	19090	19130	19090	288
414	20241014	141600	744164450	19090	19090	19090	19090	0
415	20241014	141500	744164450	19090	19090	19090	19090	8
416	20241014	141400	744011730	19090	19100	19100	19090	78
417	20241014	141300	742522650	19100	19100	19100	19100	1
418	20241014	141200	742503550	19100	19100	19100	19100	50
419	20241014	141100	741548550	19100	19100	19100	19100	63
420	20241014	141000	740345250	19100	19100	19100	19100	108
421	20241014	140900	738282450	19100	19100	19100	19100	20
422	20241014	140800	737900450	19110	19110	19110	19110	21
423	20241014	140700	737499140	19110	19100	19110	19100	22
424	20241014	140600	737078730	19090	19100	19100	19090	65
425	20241014	140500	735837870	19100	19100	19100	19100	2
426	20241014	140400	735799670	19090	19100	19100	19080	72
427	20241014	140300	734425190	19110	19090	19110	19070	379
428	20241014	140200	727192540	19090	19090	19090	19080	37
429	20241014	140100	726486500	19100	19110	19110	19100	58
430	20241014	140000	725378690	19120	19120	19120	19120	110
431	20241014	135900	723275490	19120	19120	19120	19120	70
432	20241014	135800	721937090	19130	19130	19130	19130	81
433	20241014	135700	720387560	19130	19120	19130	19120	4
434	20241014	135600	720311070	19120	19100	19120	19100	88
435	20241014	135500	718629810	19120	19120	19120	19120	0
436	20241014	135400	718629810	19120	19120	19120	19100	49
437	20241014	135300	717693850	19110	19130	19130	19110	20
438	20241014	135200	717311530	19130	19130	19130	19120	28
439	20241014	135100	716776000	19110	19100	19110	19090	530
440	20241014	135000	706656630	19100	19100	19100	19100	10
441	20241014	134900	706465630	19090	19090	19090	19090	0
442	20241014	134800	706465630	19090	19090	19090	19090	2
443	20241014	134700	706427450	19090	19090	19090	19090	0
444	20241014	134600	706427450	19090	19090	19090	19090	2
445	20241014	134500	706389270	19090	19090	19090	19090	0
446	20241014	134400	706389270	19090	19090	19090	19090	1
447	20241014	134300	706370180	19090	19080	19090	19080	55
448	20241014	134200	705320550	19080	19080	19080	19080	12
449	20241014	134100	705091590	19090	19090	19090	19090	3
450	20241014	134000	705034320	19090	19090	19090	19090	6
451	20241014	133900	704919780	19100	19090	19100	19080	13
452	20241014	133800	704671700	19090	19090	19090	19090	5
453	20241014	133700	704576250	19090	19090	19090	19090	6
454	20241014	133600	704461710	19100	19100	19100	19100	0
455	20241014	133500	704461710	19100	19100	19100	19100	0
456	20241014	133400	704461710	19100	19100	19100	19100	0
457	20241014	133300	704461710	19100	19080	19100	19080	550
458	20241014	133200	693962220	19080	19080	19080	19080	3
459	20241014	133100	693904980	19090	19080	19090	19080	24
460	20241014	133000	693447040	19070	19070	19080	19070	42
461	20241014	132900	692645910	19060	19060	19060	19060	0
462	20241014	132800	692645910	19060	19060	19060	19060	244
463	20241014	132700	687995270	19060	19060	19060	19060	19
464	20241014	132600	687633130	19060	19060	19060	19060	10
465	20241014	132500	687442530	19060	19070	19070	19060	5
466	20241014	132400	687347190	19070	19070	19070	19070	1
467	20241014	132300	687328120	19070	19070	19070	19070	0
468	20241014	132200	687328120	19070	19070	19080	19070	62
469	20241014	132100	686145200	19070	19060	19070	19060	35
470	20241014	132000	685477980	19070	19060	19070	19060	27
471	20241014	131900	684963340	19050	19050	19050	19050	0
472	20241014	131800	684963340	19050	19050	19050	19040	503
473	20241014	131700	675386190	19050	19040	19050	19040	67
474	20241014	131600	674109860	19050	19050	19050	19050	0
475	20241014	131500	674109860	19050	19050	19050	19050	10
476	20241014	131400	673919360	19050	19040	19050	19040	4
477	20241014	131300	673843180	19050	19040	19050	19040	30
478	20241014	131200	673271880	19030	19030	19030	19030	39
479	20241014	131100	672529710	19030	19030	19030	19030	20
480	20241014	131000	672149110	19020	19030	19030	19020	72
481	20241014	130900	670778970	19030	19030	19030	19030	2
482	20241014	130800	670740910	19030	19040	19040	19030	160
483	20241014	130700	667695300	19040	19040	19040	19040	2
484	20241014	130600	667657220	19040	19040	19040	19040	2
485	20241014	130500	667619140	19040	19040	19040	19040	28
486	20241014	130400	667086020	19040	19040	19040	19040	0
487	20241014	130300	667086020	19040	19040	19050	19040	29
488	20241014	130200	666533760	19050	19050	19050	19050	0
489	20241014	130100	666533760	19050	19040	19050	19040	15
490	20241014	130000	666248030	19050	19050	19050	19050	55
491	20241014	125900	665200280	19040	19040	19040	19040	2
492	20241014	125800	665162200	19050	19040	19050	19040	5
493	20241014	125700	665066970	19050	19050	19050	19050	0
494	20241014	125600	665066970	19050	19060	19070	19050	55
495	20241014	125500	664018980	19060	19060	19060	19060	0
496	20241014	125400	664018980	19060	19070	19070	19060	17
497	20241014	125300	663694910	19080	19080	19080	19080	7
498	20241014	125200	663561350	19080	19080	19080	19070	169
499	20241014	125100	660338070	19080	19080	19080	19080	0
500	20241014	125000	660338070	19080	19080	19080	19080	2
501	20241014	124900	660299910	19080	19080	19080	19080	0
502	20241014	124800	660299910	19080	19080	19080	19080	0
503	20241014	124700	660299910	19080	19080	19080	19080	0
504	20241014	124600	660299910	19080	19080	19080	19080	2
505	20241014	124500	660261750	19090	19090	19090	19090	4
506	20241014	124400	660185390	19090	19090	19090	19090	0
507	20241014	124300	660185390	19090	19090	19090	19090	0
508	20241014	124200	660185390	19090	19090	19090	19090	0
509	20241014	124100	660185390	19090	19090	19090	19090	3
510	20241014	124000	660128120	19090	19090	19090	19090	3
511	20241014	123900	660070850	19090	19080	19090	19080	10
512	20241014	123800	659879980	19090	19070	19090	19070	5
513	20241014	123700	659784590	19070	19070	19070	19070	2
514	20241014	123600	659746450	19080	19080	19080	19080	0
515	20241014	123500	659746450	19080	19080	19080	19080	0
516	20241014	123400	659746450	19080	19080	19080	19070	12
517	20241014	123300	659517530	19090	19090	19090	19090	0
518	20241014	123200	659517530	19090	19090	19090	19090	0
519	20241014	123100	659517530	19090	19090	19090	19090	11
520	20241014	123000	659307540	19090	19090	19090	19090	1
521	20241014	122900	659288450	19090	19080	19090	19080	5
522	20241014	122800	659193020	19090	19090	19090	19090	0
523	20241014	122700	659193020	19090	19070	19090	19070	7
524	20241014	122600	659059440	19080	19060	19080	19060	8
525	20241014	122500	658906830	19070	19060	19070	19060	48
526	20241014	122400	657991620	19070	19060	19070	19060	64
527	20241014	122300	656771740	19050	19050	19050	19050	0
528	20241014	122200	656771740	19050	19060	19060	19050	3
529	20241014	122100	656714580	19060	19060	19060	19060	0
530	20241014	122000	656714580	19060	19060	19060	19060	3
531	20241014	121900	656657400	19050	19050	19050	19050	24
532	20241014	121800	656200200	19040	19040	19040	19040	0
533	20241014	121700	656200200	19040	19040	19040	19040	0
534	20241014	121600	656200200	19040	19040	19040	19040	0
535	20241014	121500	656200200	19040	19030	19040	19030	36
536	20241014	121400	655514780	19020	19020	19020	19020	2
537	20241014	121300	655476740	19020	19020	19020	19020	0
538	20241014	121200	655476740	19020	19020	19020	19020	0
539	20241014	121100	655476740	19020	19020	19020	19020	2
540	20241014	121000	655438700	19020	19030	19030	19020	458
541	20241014	120900	646724170	19030	19030	19030	19030	0
542	20241014	120800	646724170	19030	19030	19030	19030	2
543	20241014	120700	646686110	19050	19040	19050	19040	3
544	20241014	120600	646628980	19040	19040	19040	19040	0
545	20241014	120500	646628980	19040	19040	19040	19040	0
546	20241014	120400	646628980	19040	19050	19050	19040	20
547	20241014	120300	646248090	19050	19040	19050	19040	3
548	20241014	120200	646190960	19030	19030	19030	19030	27
549	20241014	120100	645677150	19030	19030	19030	19030	157
550	20241014	120000	642689440	19020	19020	19020	19020	33
551	20241014	115900	642061780	19020	19020	19020	19020	2
552	20241014	115800	642023740	19030	19030	19030	19030	0
553	20241014	115700	642023740	19030	19030	19030	19030	50
554	20241014	115600	641072240	19030	19030	19030	19030	0
555	20241014	115500	641072240	19030	19020	19030	19020	2
556	20241014	115400	641034190	19030	19030	19030	19030	0
557	20241014	115300	641034190	19030	19020	19030	19020	14
558	20241014	115200	640767800	19020	19020	19020	19020	17
559	20241014	115100	640444460	19020	19020	19020	19020	2
560	20241014	115000	640406420	19030	19030	19030	19030	0
561	20241014	114900	640406420	19030	19030	19030	19030	30
562	20241014	114800	639835520	19030	19030	19030	19030	20
563	20241014	114700	639454920	19020	19020	19020	19020	2
564	20241014	114600	639416880	19030	19030	19030	19030	0
565	20241014	114500	639416880	19030	19020	19030	19020	102
566	20241014	114400	637475840	19020	19020	19020	19020	0
567	20241014	114300	637475840	19020	19020	19020	19020	0
568	20241014	114200	637475840	19020	19020	19020	19020	0
569	20241014	114100	637475840	19020	19020	19020	19020	2
570	20241014	114000	637437800	19030	19030	19030	19030	20
571	20241014	113900	637057200	19020	19020	19020	19020	2
572	20241014	113800	637019160	19020	19020	19020	19020	0
573	20241014	113700	637019160	19020	19020	19020	19020	52
574	20241014	113600	636030120	19040	19040	19040	19040	0
575	20241014	113500	636030120	19040	19030	19040	19030	3
576	20241014	113400	635973020	19030	19030	19030	19030	0
577	20241014	113300	635973020	19030	19030	19030	19030	2
578	20241014	113200	635934960	19020	19020	19020	19020	2
579	20241014	113100	635896920	19030	19030	19030	19030	2
580	20241014	113000	635858860	19030	19030	19030	19030	0
581	20241014	112900	635858860	19030	19040	19040	19030	3
582	20241014	112800	635801760	19040	19040	19040	19040	0
583	20241014	112700	635801760	19040	19040	19040	19040	2
584	20241014	112600	635763680	19040	19030	19050	19030	6
585	20241014	112500	635649450	19040	19040	19040	19040	1
586	20241014	112400	635630410	19060	19050	19060	19050	30
587	20241014	112300	635058900	19050	19050	19050	19050	0
588	20241014	112200	635058900	19050	19050	19050	19050	0
589	20241014	112100	635058900	19050	19040	19050	19040	2
590	20241014	112000	635020810	19030	19030	19040	19030	340
591	20241014	111900	628547780	19030	19030	19030	19020	36
592	20241014	111800	627862720	19030	19030	19030	19030	0
593	20241014	111700	627862720	19030	19030	19030	19030	33
594	20241014	111600	627234730	19020	19030	19030	19020	22
595	20241014	111500	626816090	19030	19030	19030	19030	0
596	20241014	111400	626816090	19030	19020	19030	19020	7
597	20241014	111300	626682900	19020	19020	19020	19020	0
598	20241014	111200	626682900	19020	19020	19020	19020	47
599	20241014	111100	625788960	19020	19020	19020	19020	20
600	20241014	111000	625408560	19020	19020	19020	19020	253
601	20241014	110900	620596500	19020	19020	19020	19020	1
602	20241014	110800	620577480	19020	19030	19030	19020	200
603	20241014	110700	616771510	19040	19030	19040	19030	3
604	20241014	110600	616714410	19040	19030	19040	19030	3
605	20241014	110500	616657310	19030	19030	19030	19030	4
606	20241014	110400	616581190	19030	19040	19040	19030	111
607	20241014	110300	614467770	19040	19040	19040	19040	52
608	20241014	110200	613477690	19050	19050	19050	19050	0
609	20241014	110100	613477690	19050	19050	19050	19050	1
610	20241014	110000	613458640	19040	19030	19040	19030	2
611	20241014	105900	613420570	19050	19040	19050	19040	8
612	20241014	105800	613268220	19030	19030	19030	19030	0
613	20241014	105700	613268220	19030	19030	19030	19030	0
614	20241014	105600	613268220	19030	19050	19050	19030	43
615	20241014	105500	612449710	19040	19030	19040	19030	33
616	20241014	105400	611821400	19030	19030	19030	19030	2
617	20241014	105300	611783340	19030	19030	19030	19030	0
618	20241014	105200	611783340	19030	19030	19040	19030	1062
619	20241014	105100	591567980	19030	19030	19030	19030	53
620	20241014	105000	590559390	19030	19030	19030	19030	82
621	20241014	104900	588998930	19040	19040	19040	19040	35
622	20241014	104800	588332530	19030	19030	19030	19030	262
623	20241014	104700	583346670	19030	19030	19030	19030	1
624	20241014	104600	583327640	19020	19040	19040	19020	278
625	20241014	104500	578037770	19040	19040	19040	19040	40
626	20241014	104400	577276170	19040	19040	19040	19040	159
627	20241014	104300	574248810	19030	19030	19030	19030	164
628	20241014	104200	571127890	19030	19000	19040	18990	910
629	20241014	104100	553833160	19000	19080	19080	19000	1998
630	20241014	104000	515770660	19070	19070	19070	19070	3
631	20241014	103900	515713450	19060	19060	19060	19060	395
632	20241014	103800	508184750	19050	19040	19120	19040	77
633	20241014	103700	506715430	19130	19040	19130	18990	1077
634	20241014	103600	486243350	19050	19100	19100	19040	7545
635	20241014	103500	342295680	19120	19080	19120	19080	171
636	20241014	103400	339031490	19100	19120	19120	19080	1055
637	20241014	103300	318887290	19130	19190	19190	19130	2089
638	20241014	103200	278889330	19190	19230	19230	19190	2297
639	20241014	103100	234763920	19230	19230	19230	19230	2
640	20241014	103000	234725460	19240	19250	19260	19240	822
641	20241014	102900	218902880	19250	19260	19260	19250	144
642	20241014	102800	216130860	19260	19260	19260	19250	150
643	20241014	102700	213242080	19260	19260	19260	19250	339
644	20241014	102600	206713200	19260	19270	19270	19260	307
645	20241014	102500	200797450	19270	19270	19270	19270	0
646	20241014	102400	200797450	19270	19270	19270	19270	0
647	20241014	102300	200797450	19270	19270	19270	19270	30
648	20241014	102200	200219350	19280	19280	19280	19280	302
649	20241014	102100	194396790	19280	19280	19280	19280	116
650	20241014	102000	192160310	19280	19280	19280	19280	1
651	20241014	101900	192141030	19280	19300	19300	19280	259
652	20241014	101800	187143670	19300	19320	19320	19300	600
653	20241014	101700	175559790	19330	19330	19330	19330	1
654	20241014	101600	175540460	19330	19330	19330	19330	0
655	20241014	101500	175540460	19330	19350	19350	19330	465
656	20241014	101400	166546640	19360	19360	19360	19360	0
657	20241014	101300	166546640	19360	19360	19360	19360	0
658	20241014	101200	166546640	19360	19420	19420	19360	576
659	20241014	101100	155373900	19430	19430	19430	19430	1
660	20241014	101000	155354470	19430	19430	19430	19430	70
661	20241014	100900	153994370	19450	19430	19450	19430	59
662	20241014	100800	152847980	19430	19430	19430	19430	0
663	20241014	100700	152847980	19430	19420	19430	19420	26
664	20241014	100600	152342820	19420	19380	19420	19380	129
665	20241014	100500	149838820	19380	19380	19380	19380	0
666	20241014	100400	149838820	19380	19410	19410	19380	36
667	20241014	100300	149140140	19420	19390	19420	19390	199
668	20241014	100200	145278500	19390	19350	19390	19350	106
669	20241014	100100	143224590	19360	19330	19360	19330	435
670	20241014	100000	134808650	19330	19330	19330	19330	1
671	20241014	095900	134789320	19330	19340	19350	19330	72
672	20241014	095800	133397180	19340	19350	19350	19340	107
673	20241014	095700	131327240	19350	19350	19350	19350	10
674	20241014	095600	131133740	19350	19350	19350	19350	10
675	20241014	095500	130940240	19350	19340	19350	19340	95
676	20241014	095400	129102640	19320	19320	19320	19320	54
677	20241014	095300	128059360	19320	19330	19330	19320	83
678	20241014	095200	126455290	19340	19350	19350	19340	58
679	20241014	095100	125333550	19350	19330	19360	19330	335
680	20241014	095000	118854170	19340	19340	19340	19340	0
681	20241014	094900	118854170	19340	19320	19340	19320	235
682	20241014	094800	114313930	19320	19320	19320	19320	0
683	20241014	094700	114313930	19320	19320	19320	19320	0
684	20241014	094600	114313930	19320	19320	19320	19320	11
685	20241014	094500	114101410	19320	19330	19330	19320	145
686	20241014	094400	111299650	19330	19330	19330	19330	3
687	20241014	094300	111241660	19330	19330	19330	19330	123
688	20241014	094200	108864070	19330	19330	19330	19330	0
689	20241014	094100	108864070	19330	19330	19330	19330	84
690	20241014	094000	107240350	19330	19330	19330	19330	1
691	20241014	093900	107221020	19330	19330	19330	19330	0
692	20241014	093800	107221020	19330	19330	19330	19330	0
693	20241014	093700	107221020	19330	19310	19330	19310	35
694	20241014	093600	106544490	19320	19320	19320	19320	0
695	20241014	093500	106544490	19320	19320	19320	19320	0
696	20241014	093400	106544490	19320	19320	19320	19320	0
697	20241014	093300	106544490	19320	19320	19320	19320	111
698	20241014	093200	104399970	19320	19320	19320	19320	0
699	20241014	093100	104399970	19320	19300	19320	19300	303
700	20241014	093000	98549040	19290	19290	19290	19290	307
701	20241014	092900	92627010	19290	19290	19290	19290	277
702	20241014	092800	87283680	19310	19310	19310	19310	0
703	20241014	092700	87283680	19310	19300	19310	19290	131
704	20241014	092600	84755870	19300	19290	19300	19290	168
705	20241014	092500	81514830	19280	19300	19300	19280	301
706	20241014	092400	75709610	19300	19300	19300	19300	1
707	20241014	092300	75690310	19300	19300	19300	19300	54
708	20241014	092200	74648110	19320	19320	19320	19320	1
709	20241014	092100	74628790	19320	19320	19320	19320	0
710	20241014	092000	74628790	19320	19290	19320	19290	121
711	20241014	091900	72294540	19290	19290	19290	19290	72
712	20241014	091800	70905660	19300	19320	19320	19300	42
713	20241014	091700	70094770	19320	19320	19320	19320	0
714	20241014	091600	70094770	19320	19320	19320	19320	0
715	20241014	091500	70094770	19320	19320	19320	19320	0
716	20241014	091400	70094770	19320	19320	19320	19320	0
717	20241014	091300	70094770	19320	19360	19360	19320	7
718	20241014	091200	69959490	19320	19290	19320	19290	67
719	20241014	091100	68666320	19280	19290	19300	19280	230
720	20241014	091000	64231670	19290	19280	19320	19280	66
721	20241014	090900	62958830	19280	19280	19280	19270	758
722	20241014	090800	48348670	19280	19290	19290	19280	433
723	20241014	090700	39998330	19310	19300	19310	19300	643
724	20241014	090600	27588330	19300	19300	19300	19300	0
725	20241014	090500	27588330	19300	19300	19300	19300	190
726	20241014	090400	23921330	19300	19300	19300	19300	150
727	20241014	090300	21026330	19280	19280	19280	19280	137
728	20241014	090200	18384970	19280	19290	19290	19280	150
729	20241014	090100	15491970	19240	19320	19320	19240	421
730	20241014	090000	7372320	19330	19350	19350	19330	381