KissMeData/079940/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	195400	279142680	13100	13100	13100	13100	611
3	20241024	195300	279142680	13100	13100	13100	13100	0
4	20241024	195200	279142680	13100	13100	13100	13100	0
5	20241024	195100	279142680	13100	13100	13100	13100	0
6	20241024	195000	279142680	13100	13100	13100	13100	0
7	20241024	194900	279142680	13100	13100	13100	13100	0
8	20241024	194800	279142680	13100	13100	13100	13100	0
9	20241024	194700	279142680	13100	13100	13100	13100	0
10	20241024	194600	279142680	13100	13100	13100	13100	0
11	20241024	194500	279142680	13100	13100	13100	13100	0
12	20241024	194400	279142680	13100	13100	13100	13100	0
13	20241024	194300	279142680	13100	13100	13100	13100	0
14	20241024	194200	279142680	13100	13100	13100	13100	0
15	20241024	194100	279142680	13100	13100	13100	13100	0
16	20241024	194000	279142680	13100	13100	13100	13100	0
17	20241024	193900	279142680	13100	13100	13100	13100	0
18	20241024	193800	279142680	13100	13100	13100	13100	0
19	20241024	193700	279142680	13100	13100	13100	13100	0
20	20241024	193600	279142680	13100	13100	13100	13100	0
21	20241024	193500	279142680	13100	13100	13100	13100	0
22	20241024	193400	279142680	13100	13100	13100	13100	0
23	20241024	193300	279142680	13100	13100	13100	13100	0
24	20241024	193200	279142680	13100	13100	13100	13100	0
25	20241024	193100	279142680	13100	13100	13100	13100	0
26	20241024	193000	279142680	13100	13100	13100	13100	0
27	20241024	192900	279142680	13100	13100	13100	13100	0
28	20241024	192800	279142680	13100	13100	13100	13100	0
29	20241024	192700	279142680	13100	13100	13100	13100	0
30	20241024	192600	279142680	13100	13100	13100	13100	0
31	20241024	192500	279142680	13100	13100	13100	13100	0
32	20241024	192400	279142680	13100	13100	13100	13100	611
33	20241024	192300	279142680	13100	13100	13100	13100	0
34	20241024	192200	279142680	13100	13100	13100	13100	0
35	20241024	192100	279142680	13100	13100	13100	13100	0
36	20241024	192000	279142680	13100	13100	13100	13100	0
37	20241024	191900	279142680	13100	13100	13100	13100	0
38	20241024	191800	279142680	13100	13100	13100	13100	0
39	20241024	191700	279142680	13100	13100	13100	13100	0
40	20241024	191600	279142680	13100	13100	13100	13100	0
41	20241024	191500	279142680	13100	13100	13100	13100	0
42	20241024	191400	279142680	13100	13100	13100	13100	0
43	20241024	191300	279142680	13100	13100	13100	13100	0
44	20241024	191200	279142680	13100	13100	13100	13100	0
45	20241024	191100	279142680	13100	13100	13100	13100	0
46	20241024	191000	279142680	13100	13100	13100	13100	0
47	20241024	190900	279142680	13100	13100	13100	13100	0
48	20241024	190800	279142680	13100	13100	13100	13100	0
49	20241024	190700	279142680	13100	13100	13100	13100	0
50	20241024	190600	279142680	13100	13100	13100	13100	0
51	20241024	190500	279142680	13100	13100	13100	13100	0
52	20241024	190400	279142680	13100	13100	13100	13100	0
53	20241024	190300	279142680	13100	13100	13100	13100	0
54	20241024	190200	279142680	13100	13100	13100	13100	0
55	20241024	190100	279142680	13100	13100	13100	13100	0
56	20241024	190000	279142680	13100	13100	13100	13100	0
57	20241024	185900	279142680	13100	13100	13100	13100	0
58	20241024	185800	279142680	13100	13100	13100	13100	0
59	20241024	185700	279142680	13100	13100	13100	13100	0
60	20241024	185600	279142680	13100	13100	13100	13100	0
61	20241024	185500	279142680	13100	13100	13100	13100	0
62	20241024	185400	279142680	13100	13100	13100	13100	611
63	20241024	185300	279142680	13100	13100	13100	13100	0
64	20241024	185200	279142680	13100	13100	13100	13100	0
65	20241024	185100	279142680	13100	13100	13100	13100	0
66	20241024	185000	279142680	13100	13100	13100	13100	0
67	20241024	184900	279142680	13100	13100	13100	13100	0
68	20241024	184800	279142680	13100	13100	13100	13100	0
69	20241024	184700	279142680	13100	13100	13100	13100	0
70	20241024	184600	279142680	13100	13100	13100	13100	0
71	20241024	184500	279142680	13100	13100	13100	13100	0
72	20241024	184400	279142680	13100	13100	13100	13100	0
73	20241024	184300	279142680	13100	13100	13100	13100	0
74	20241024	184200	279142680	13100	13100	13100	13100	0
75	20241024	184100	279142680	13100	13100	13100	13100	0
76	20241024	184000	279142680	13100	13100	13100	13100	0
77	20241024	183900	279142680	13100	13100	13100	13100	0
78	20241024	183800	279142680	13100	13100	13100	13100	0
79	20241024	183700	279142680	13100	13100	13100	13100	0
80	20241024	183600	279142680	13100	13100	13100	13100	0
81	20241024	183500	279142680	13100	13100	13100	13100	0
82	20241024	183400	279142680	13100	13100	13100	13100	0
83	20241024	183300	279142680	13100	13100	13100	13100	0
84	20241024	183200	279142680	13100	13100	13100	13100	0
85	20241024	183100	279142680	13100	13100	13100	13100	0
86	20241024	183000	279142680	13100	13100	13100	13100	0
87	20241024	182900	279142680	13100	13100	13100	13100	0
88	20241024	182800	279142680	13100	13100	13100	13100	0
89	20241024	182700	279142680	13100	13100	13100	13100	0
90	20241024	182600	279142680	13100	13100	13100	13100	0
91	20241024	182500	279142680	13100	13100	13100	13100	0
92	20241024	182400	279142680	13100	13100	13100	13100	611
93	20241024	182300	279142680	13100	13100	13100	13100	0
94	20241024	182200	279142680	13100	13100	13100	13100	0
95	20241024	182100	279142680	13100	13100	13100	13100	0
96	20241024	182000	279142680	13100	13100	13100	13100	0
97	20241024	181900	279142680	13100	13100	13100	13100	0
98	20241024	181800	279142680	13100	13100	13100	13100	0
99	20241024	181700	279142680	13100	13100	13100	13100	0
100	20241024	181600	279142680	13100	13100	13100	13100	0
101	20241024	181500	279142680	13100	13100	13100	13100	0
102	20241024	181400	279142680	13100	13100	13100	13100	0
103	20241024	181300	279142680	13100	13100	13100	13100	0
104	20241024	181200	279142680	13100	13100	13100	13100	0
105	20241024	181100	279142680	13100	13100	13100	13100	0
106	20241024	181000	279142680	13100	13100	13100	13100	0
107	20241024	180900	279142680	13100	13100	13100	13100	0
108	20241024	180800	279142680	13100	13100	13100	13100	0
109	20241024	180700	279142680	13100	13100	13100	13100	0
110	20241024	180600	279142680	13100	13100	13100	13100	0
111	20241024	180500	279142680	13100	13100	13100	13100	0
112	20241024	180400	279142680	13100	13100	13100	13100	0
113	20241024	180300	279142680	13100	13100	13100	13100	0
114	20241024	180200	279142680	13100	13100	13100	13100	0
115	20241024	180100	279142680	13100	13100	13100	13100	0
116	20241024	180000	279142680	13100	13100	13100	13100	0
117	20241024	175900	279142680	13100	13100	13100	13100	0
118	20241024	175800	279142680	13100	13100	13100	13100	0
119	20241024	175700	279142680	13100	13100	13100	13100	0
120	20241024	175600	279142680	13100	13100	13100	13100	0
121	20241024	175500	279142680	13100	13100	13100	13100	0
122	20241024	175400	279142680	13100	13100	13100	13100	611
123	20241024	175300	279142680	13100	13100	13100	13100	0
124	20241024	175200	279142680	13100	13100	13100	13100	0
125	20241024	175100	279142680	13100	13100	13100	13100	0
126	20241024	175000	279142680	13100	13100	13100	13100	0
127	20241024	174900	279142680	13100	13100	13100	13100	0
128	20241024	174800	279142680	13100	13100	13100	13100	0
129	20241024	174700	279142680	13100	13100	13100	13100	0
130	20241024	174600	279142680	13100	13100	13100	13100	0
131	20241024	174500	279142680	13100	13100	13100	13100	0
132	20241024	174400	279142680	13100	13100	13100	13100	0
133	20241024	174300	279142680	13100	13100	13100	13100	0
134	20241024	174200	279142680	13100	13100	13100	13100	0
135	20241024	174100	279142680	13100	13100	13100	13100	0
136	20241024	174000	279142680	13100	13100	13100	13100	0
137	20241024	173900	279142680	13100	13100	13100	13100	0
138	20241024	173800	279142680	13100	13100	13100	13100	0
139	20241024	173700	279142680	13100	13100	13100	13100	0
140	20241024	173600	279142680	13100	13100	13100	13100	0
141	20241024	173500	279142680	13100	13100	13100	13100	0
142	20241024	173400	279142680	13100	13100	13100	13100	0
143	20241024	173300	279142680	13100	13100	13100	13100	0
144	20241024	173200	279142680	13100	13100	13100	13100	0
145	20241024	173100	279142680	13100	13100	13100	13100	0
146	20241024	173000	279142680	13100	13100	13100	13100	0
147	20241024	172900	279142680	13100	13100	13100	13100	0
148	20241024	172800	279142680	13100	13100	13100	13100	0
149	20241024	172700	279142680	13100	13100	13100	13100	0
150	20241024	172600	279142680	13100	13100	13100	13100	0
151	20241024	172500	279142680	13100	13100	13100	13100	0
152	20241024	172400	279142680	13100	13100	13100	13100	611
153	20241024	172300	279142680	13100	13100	13100	13100	0
154	20241024	172200	279142680	13100	13100	13100	13100	0
155	20241024	172100	279142680	13100	13100	13100	13100	0
156	20241024	172000	279142680	13100	13100	13100	13100	0
157	20241024	171900	279142680	13100	13100	13100	13100	0
158	20241024	171800	279142680	13100	13100	13100	13100	0
159	20241024	171700	279142680	13100	13100	13100	13100	0
160	20241024	171600	279142680	13100	13100	13100	13100	0
161	20241024	171500	279142680	13100	13100	13100	13100	0
162	20241024	171400	279142680	13100	13100	13100	13100	0
163	20241024	171300	279142680	13100	13100	13100	13100	0
164	20241024	171200	279142680	13100	13100	13100	13100	0
165	20241024	171100	279142680	13100	13100	13100	13100	0
166	20241024	171000	279142680	13100	13100	13100	13100	0
167	20241024	170900	279142680	13100	13100	13100	13100	0
168	20241024	170800	279142680	13100	13100	13100	13100	0
169	20241024	170700	279142680	13100	13100	13100	13100	0
170	20241024	170600	279142680	13100	13100	13100	13100	0
171	20241024	170500	279142680	13100	13100	13100	13100	0
172	20241024	170400	279142680	13100	13100	13100	13100	0
173	20241024	170300	279142680	13100	13100	13100	13100	0
174	20241024	170200	279142680	13100	13100	13100	13100	0
175	20241024	170100	279142680	13100	13100	13100	13100	0
176	20241024	170000	279142680	13100	13100	13100	13100	0
177	20241024	165900	279142680	13100	13100	13100	13100	0
178	20241024	165800	279142680	13100	13100	13100	13100	0
179	20241024	165700	279142680	13100	13100	13100	13100	0
180	20241024	165600	279142680	13100	13100	13100	13100	0
181	20241024	165500	279142680	13100	13100	13100	13100	0
182	20241024	165400	279142680	13100	13100	13100	13100	611
183	20241024	165300	279142680	13100	13100	13100	13100	0
184	20241024	165200	279142680	13100	13100	13100	13100	0
185	20241024	165100	279142680	13100	13100	13100	13100	0
186	20241024	165000	279142680	13100	13100	13100	13100	0
187	20241024	164900	279142680	13100	13100	13100	13100	0
188	20241024	164800	279142680	13100	13100	13100	13100	0
189	20241024	164700	279142680	13100	13100	13100	13100	0
190	20241024	164600	279142680	13100	13100	13100	13100	0
191	20241024	164500	279142680	13100	13100	13100	13100	0
192	20241024	164400	279142680	13100	13100	13100	13100	0
193	20241024	164300	279142680	13100	13100	13100	13100	0
194	20241024	164200	279142680	13100	13100	13100	13100	0
195	20241024	164100	279142680	13100	13100	13100	13100	0
196	20241024	164000	279142680	13100	13100	13100	13100	0
197	20241024	163900	279142680	13100	13100	13100	13100	0
198	20241024	163800	279142680	13100	13100	13100	13100	0
199	20241024	163700	279142680	13100	13100	13100	13100	0
200	20241024	163600	279142680	13100	13100	13100	13100	0
201	20241024	163500	279142680	13100	13100	13100	13100	0
202	20241024	163400	279142680	13100	13100	13100	13100	0
203	20241024	163300	279142680	13100	13100	13100	13100	0
204	20241024	163200	279142680	13100	13100	13100	13100	0
205	20241024	163100	279142680	13100	13100	13100	13100	0
206	20241024	163000	279142680	13100	13100	13100	13100	0
207	20241024	162900	279142680	13100	13100	13100	13100	0
208	20241024	162800	279142680	13100	13100	13100	13100	0
209	20241024	162700	279142680	13100	13100	13100	13100	0
210	20241024	162600	279142680	13100	13100	13100	13100	0
211	20241024	162500	279142680	13100	13100	13100	13100	0
212	20241024	162400	279142680	13100	13100	13100	13100	611
213	20241024	162300	279142680	13100	13100	13100	13100	0
214	20241024	162200	279142680	13100	13100	13100	13100	0
215	20241024	162100	279142680	13100	13100	13100	13100	0
216	20241024	162000	279142680	13100	13100	13100	13100	0
217	20241024	161900	279142680	13100	13100	13100	13100	0
218	20241024	161800	279142680	13100	13100	13100	13100	0
219	20241024	161700	279142680	13100	13100	13100	13100	0
220	20241024	161600	279142680	13100	13100	13100	13100	0
221	20241024	161500	279142680	13100	13100	13100	13100	0
222	20241024	161400	279142680	13100	13100	13100	13100	0
223	20241024	161300	279142680	13100	13100	13100	13100	0
224	20241024	161200	279142680	13100	13100	13100	13100	0
225	20241024	161100	279142680	13100	13100	13100	13100	0
226	20241024	161000	279142680	13100	13100	13100	13100	0
227	20241024	160900	279142680	13100	13100	13100	13100	0
228	20241024	160800	279142680	13100	13100	13100	13100	0
229	20241024	160700	279142680	13100	13100	13100	13100	0
230	20241024	160600	279142680	13100	13100	13100	13100	0
231	20241024	160500	279142680	13100	13100	13100	13100	0
232	20241024	160400	279142680	13100	13100	13100	13100	0
233	20241024	160300	279142680	13100	13100	13100	13100	0
234	20241024	160200	279142680	13100	13100	13100	13100	0
235	20241024	160100	279142680	13100	13100	13100	13100	0
236	20241024	160000	279142680	13100	13100	13100	13100	0
237	20241024	155900	279142680	13100	13100	13100	13100	0
238	20241024	155800	279142680	13100	13100	13100	13100	0
239	20241024	155700	279142680	13100	13100	13100	13100	0
240	20241024	155600	279142680	13100	13100	13100	13100	0
241	20241024	155500	279142680	13100	13100	13100	13100	0
242	20241024	155400	279142680	13100	13100	13100	13100	611
243	20241024	155300	279142680	13100	13100	13100	13100	0
244	20241024	155200	279142680	13100	13100	13100	13100	0
245	20241024	155100	279142680	13100	13100	13100	13100	0
246	20241024	155000	279142680	13100	13100	13100	13100	0
247	20241024	154900	279142680	13100	13100	13100	13100	0
248	20241024	154800	279142680	13100	13100	13100	13100	0
249	20241024	154700	279142680	13100	13100	13100	13100	0
250	20241024	154600	279142680	13100	13100	13100	13100	0
251	20241024	154500	279142680	13100	13100	13100	13100	0
252	20241024	154400	279142680	13100	13100	13100	13100	0
253	20241024	154300	279142680	13100	13100	13100	13100	0
254	20241024	154200	279142680	13100	13100	13100	13100	0
255	20241024	154100	279142680	13100	13100	13100	13100	0
256	20241024	154000	279142680	13100	13100	13100	13100	0
257	20241024	153900	279142680	13100	13100	13100	13100	0
258	20241024	153800	279142680	13100	13100	13100	13100	0
259	20241024	153700	279142680	13100	13100	13100	13100	0
260	20241024	153600	279142680	13100	13100	13100	13100	0
261	20241024	153500	279142680	13100	13100	13100	13100	0
262	20241024	153400	279142680	13100	13100	13100	13100	0
263	20241024	153300	279142680	13100	13100	13100	13100	0
264	20241024	153200	279142680	13100	13100	13100	13100	0
265	20241024	153100	279142680	13100	13100	13100	13100	0
266	20241024	153000	279142680	13100	13100	13100	13100	611
267	20241024	152900	271138580	13190	13190	13190	13190	0
268	20241024	152800	271138580	13190	13190	13190	13190	0
269	20241024	152700	271138580	13190	13190	13190	13190	0
270	20241024	152600	271138580	13190	13190	13190	13190	0
271	20241024	152500	271138580	13190	13190	13190	13190	0
272	20241024	152400	271138580	13190	13190	13190	13190	0
273	20241024	152300	271138580	13190	13190	13190	13190	0
274	20241024	152200	271138580	13190	13190	13190	13190	0
275	20241024	152100	271138580	13190	13190	13190	13190	0
276	20241024	152000	271138580	13190	13190	13190	13190	0
277	20241024	151900	271138580	13190	13190	13190	13190	0
278	20241024	151800	271138580	13190	13190	13190	13190	1
279	20241024	151700	271125390	13120	13120	13120	13120	3
280	20241024	151600	271086030	13120	13120	13120	13120	1
281	20241024	151500	271072910	13100	13190	13190	13100	900
282	20241024	151400	259240010	13210	13210	13210	13210	29
283	20241024	151300	258856920	13210	13210	13210	13210	10
284	20241024	151200	258724820	13210	13210	13210	13210	1
285	20241024	151100	258711610	13210	13210	13210	13210	0
286	20241024	151000	258711610	13210	13190	13210	13190	4
287	20241024	150900	258658830	13210	13210	13210	13210	1
288	20241024	150800	258645620	13210	13210	13210	13210	0
289	20241024	150700	258645620	13210	13210	13210	13210	0
290	20241024	150600	258645620	13210	13210	13210	13210	1
291	20241024	150500	258632410	13190	13190	13190	13190	0
292	20241024	150400	258632410	13190	13190	13190	13190	3
293	20241024	150300	258592840	13200	13200	13200	13200	0
294	20241024	150200	258592840	13200	13200	13200	13200	0
295	20241024	150100	258592840	13200	13200	13200	13200	1
296	20241024	150000	258579640	13180	13180	13180	13180	13
297	20241024	145900	258408300	13180	13200	13200	13180	27
298	20241024	145800	258052420	13180	13190	13190	13180	11
299	20241024	145700	257907340	13210	13190	13210	13190	12
300	20241024	145600	257749040	13190	13200	13200	13190	33
301	20241024	145500	257313760	13200	13200	13200	13200	0
302	20241024	145400	257313760	13200	13200	13200	13200	28
303	20241024	145300	256944160	13200	13200	13200	13200	183
304	20241024	145200	254528560	13200	13210	13210	13200	11
305	20241024	145100	254383320	13210	13210	13210	13210	0
306	20241024	145000	254383320	13210	13210	13210	13210	35
307	20241024	144900	253920970	13210	13210	13210	13210	12
308	20241024	144800	253762450	13220	13220	13220	13200	33
309	20241024	144700	253326430	13200	13200	13200	13200	0
310	20241024	144600	253326430	13200	13200	13200	13200	33
311	20241024	144500	252890830	13200	13210	13210	13200	22
312	20241024	144400	252600280	13210	13210	13210	13210	13
313	20241024	144300	252428550	13210	13210	13210	13210	21
314	20241024	144200	252151140	13210	13210	13210	13210	0
315	20241024	144100	252151140	13210	13210	13210	13210	23
316	20241024	144000	251847310	13210	13210	13210	13210	44
317	20241024	143900	251266070	13210	13210	13210	13210	0
318	20241024	143800	251266070	13210	13210	13210	13210	12
319	20241024	143700	251107550	13210	13210	13210	13210	0
320	20241024	143600	251107550	13210	13220	13220	13210	35
321	20241024	143500	250645190	13200	13200	13200	13200	23
322	20241024	143400	250341590	13200	13200	13200	13200	0
323	20241024	143300	250341590	13200	13200	13200	13200	33
324	20241024	143200	249905990	13200	13200	13200	13200	12
325	20241024	143100	249747590	13200	13200	13200	13200	0
326	20241024	143000	249747590	13200	13200	13200	13200	22
327	20241024	142900	249457190	13200	13210	13210	13200	24
328	20241024	142800	249140380	13200	13200	13200	13200	12
329	20241024	142700	248981980	13200	13200	13200	13200	12
330	20241024	142600	248823580	13200	13200	13200	13200	21
331	20241024	142500	248546380	13200	13200	13200	13200	0
332	20241024	142400	248546380	13200	13200	13200	13200	23
333	20241024	142300	248242780	13200	13200	13200	13200	32
334	20241024	142200	247820380	13200	13200	13200	13200	0
335	20241024	142100	247820380	13200	13200	13200	13200	13
336	20241024	142000	247648780	13200	13200	13200	13200	22
337	20241024	141900	247358380	13220	13200	13220	13200	24
338	20241024	141800	247041560	13200	13200	13200	13200	6
339	20241024	141700	246962360	13200	13200	13200	13200	12
340	20241024	141600	246803960	13200	13200	13200	13200	33
341	20241024	141500	246368360	13200	13200	13200	13200	0
342	20241024	141400	246368360	13200	13200	13200	13200	26
343	20241024	141300	246025160	13200	13200	13200	13200	21
344	20241024	141200	245747960	13200	13200	13200	13200	12
345	20241024	141100	245589560	13200	13200	13200	13200	11
346	20241024	141000	245444360	13200	13200	13200	13200	22
347	20241024	140900	245153960	13200	13200	13200	13200	50
348	20241024	140800	244493960	13200	13200	13200	13200	23
349	20241024	140700	244190360	13200	13200	13200	13200	34
350	20241024	140600	243741560	13200	13200	13200	13200	12
351	20241024	140500	243583160	13200	13200	13200	13200	0
352	20241024	140400	243583160	13200	13200	13200	13200	0
353	20241024	140300	243583160	13200	13200	13200	13200	33
354	20241024	140200	243147560	13200	13200	13200	13200	282
355	20241024	140100	239425160	13200	13200	13200	13200	0
356	20241024	140000	239425160	13200	13200	13200	13200	33
357	20241024	135900	238989560	13200	13200	13200	13200	13
358	20241024	135800	238817960	13200	13200	13200	13200	11
359	20241024	135700	238672760	13200	13210	13210	13200	123
360	20241024	135600	237048820	13210	13210	13210	13210	16
361	20241024	135500	236837460	13210	13210	13210	13210	13
362	20241024	135400	236665730	13210	13210	13210	13210	0
363	20241024	135300	236665730	13210	13210	13210	13210	43
364	20241024	135200	236097700	13210	13210	13210	13210	0
365	20241024	135100	236097700	13210	13210	13210	13210	30
366	20241024	135000	235701400	13210	13210	13210	13210	34
367	20241024	134900	235252260	13210	13210	13210	13210	111
368	20241024	134800	233785950	13220	13220	13220	13220	0
369	20241024	134700	233785950	13220	13210	13220	13210	36
370	20241024	134600	233310370	13210	13210	13210	13210	11
371	20241024	134500	233165060	13210	13210	13210	13210	13
372	20241024	134400	232993330	13220	13220	13220	13220	0
373	20241024	134300	232993330	13220	13220	13220	13220	12
374	20241024	134200	232834690	13210	13210	13210	13210	23
375	20241024	134100	232530860	13210	13210	13210	13210	12
376	20241024	134000	232372340	13210	13210	13210	13210	22
377	20241024	133900	232081720	13210	13210	13210	13210	12
378	20241024	133800	231923200	13210	13210	13210	13210	0
379	20241024	133700	231923200	13210	13210	13210	13210	45
380	20241024	133600	231328750	13210	13210	13210	13210	0
381	20241024	133500	231328750	13210	13210	13210	13210	12
382	20241024	133400	231170230	13210	13210	13210	13210	11
383	20241024	133300	231024920	13210	13220	13220	13210	24
384	20241024	133200	230707860	13210	13210	13210	13210	16
385	20241024	133100	230496500	13210	13210	13210	13210	0
386	20241024	133000	230496500	13210	13210	13210	13210	46
387	20241024	132900	229888840	13210	13210	13210	13210	12
388	20241024	132800	229730320	13220	13220	13220	13220	7
389	20241024	132700	229637780	13220	13220	13220	13220	21
390	20241024	132600	229360160	13220	13220	13220	13220	0
391	20241024	132500	229360160	13220	13220	13220	13220	12
392	20241024	132400	229201520	13220	13220	13220	13220	32
393	20241024	132300	228778480	13220	13220	13220	13220	18
394	20241024	132200	228540520	13210	13210	13210	13210	26
395	20241024	132100	228197060	13210	13210	13210	13210	11
396	20241024	132000	228051750	13210	13210	13210	13210	34
397	20241024	131900	227602610	13210	13210	13210	13210	0
398	20241024	131800	227602610	13210	13210	13210	13210	0
399	20241024	131700	227602610	13210	13210	13210	13210	35
400	20241024	131600	227140260	13210	13210	13210	13210	12
401	20241024	131500	226981740	13210	13210	13210	13210	0
402	20241024	131400	226981740	13210	13210	13210	13210	33
403	20241024	131300	226545810	13220	13220	13220	13220	9
404	20241024	131200	226426830	13220	13210	13220	13210	14
405	20241024	131100	226241860	13210	13210	13210	13210	13
406	20241024	131000	226070130	13210	13210	13210	13210	25
407	20241024	130900	225739880	13220	13210	13220	13210	12
408	20241024	130800	225581350	13210	13210	13210	13210	12
409	20241024	130700	225422830	13220	13210	13220	13210	35
410	20241024	130600	224960470	13210	13210	13210	13210	0
411	20241024	130500	224960470	13210	13210	13210	13210	12
412	20241024	130400	224801950	13210	13220	13220	13210	41
413	20241024	130300	224260180	13220	13220	13220	13220	12
414	20241024	130200	224101540	13220	13220	13220	13220	0
415	20241024	130100	224101540	13220	13220	13220	13220	11
416	20241024	130000	223956120	13220	13230	13230	13220	22
417	20241024	125900	223665270	13220	13220	13220	13220	12
418	20241024	125800	223506630	13220	13220	13220	13220	0
419	20241024	125700	223506630	13220	13220	13220	13220	33
420	20241024	125600	223070370	13220	13220	13220	13220	13
421	20241024	125500	222898510	13210	13210	13210	13210	23
422	20241024	125400	222594680	13210	13210	13210	13210	21
423	20241024	125300	222317270	13210	13210	13210	13210	12
424	20241024	125200	222158750	13210	13210	13210	13210	12
425	20241024	125100	222000230	13210	13220	13220	13210	147
426	20241024	125000	220056990	13220	13220	13220	13220	11
427	20241024	124900	219911570	13220	13220	13220	13220	0
428	20241024	124800	219911570	13220	13230	13230	13220	14
429	20241024	124700	219726480	13220	13220	13220	13220	22
430	20241024	124600	219435640	13220	13220	13220	13220	26
431	20241024	124500	219091920	13220	13220	13220	13220	0
432	20241024	124400	219091920	13220	13220	13220	13220	72
433	20241024	124300	218140080	13220	13220	13220	13220	19
434	20241024	124200	217888900	13220	13220	13220	13220	0
435	20241024	124100	217888900	13220	13220	13220	13220	21
436	20241024	124000	217611280	13220	13220	13220	13220	23
437	20241024	123900	217307220	13220	13220	13220	13220	12
438	20241024	123800	217148580	13220	13220	13220	13220	12
439	20241024	123700	216989940	13220	13220	13220	13220	22
440	20241024	123600	216699100	13220	13220	13220	13220	0
441	20241024	123500	216699100	13220	13220	13220	13220	11
442	20241024	123400	216553680	13220	13210	13220	13210	34
443	20241024	123300	216104410	13220	13220	13220	13220	5
444	20241024	123200	216038310	13220	13220	13220	13220	27
445	20241024	123100	215681370	13220	13220	13220	13220	24
446	20241024	123000	215364090	13220	13220	13220	13220	12
447	20241024	122900	215205450	13220	13220	13220	13220	0
448	20241024	122800	215205450	13220	13220	13220	13220	0
449	20241024	122700	215205450	13220	13220	13220	13220	33
450	20241024	122600	214769190	13220	13210	13220	13210	37
451	20241024	122500	214280300	13220	13220	13220	13220	0
452	20241024	122400	214280300	13220	13220	13220	13220	131
453	20241024	122300	212548480	13220	13220	13220	13220	12
454	20241024	122200	212389840	13220	13220	13220	13220	0
455	20241024	122100	212389840	13220	13220	13220	13220	43
456	20241024	122000	211821380	13220	13220	13220	13220	0
457	20241024	121900	211821380	13220	13230	13230	13220	14
458	20241024	121800	211636290	13220	13220	13220	13220	11
459	20241024	121700	211490870	13220	13220	13220	13220	23
460	20241024	121600	211186810	13220	13220	13220	13220	0
461	20241024	121500	211186810	13220	13220	13220	13220	25
462	20241024	121400	210856310	13220	13220	13220	13220	33
463	20241024	121300	210420050	13220	13220	13220	13220	11
464	20241024	121200	210274630	13220	13220	13220	13220	0
465	20241024	121100	210274630	13220	13220	13220	13220	21
466	20241024	121000	209997010	13220	13220	13220	13220	23
467	20241024	120900	209692950	13220	13220	13220	13220	25
468	20241024	120800	209362450	13220	13220	13220	13220	22
469	20241024	120700	209071610	13220	13220	13220	13220	12
470	20241024	120600	208912970	13220	13220	13220	13220	9
471	20241024	120500	208793990	13240	13240	13240	13240	7
472	20241024	120400	208701310	13240	13230	13240	13220	33
473	20241024	120300	208264920	13240	13240	13240	13240	0
474	20241024	120200	208264920	13240	13240	13300	13240	102
475	20241024	120100	206910060	13220	13220	13220	13220	38
476	20241024	120000	206407700	13220	13220	13220	13220	12
477	20241024	115900	206249060	13230	13230	13230	13230	7
478	20241024	115800	206156450	13220	13230	13230	13220	34
479	20241024	115700	205706960	13220	13220	13220	13220	0
480	20241024	115600	205706960	13220	13220	13220	13220	23
481	20241024	115500	205402900	13220	13220	13220	13220	0
482	20241024	115400	205402900	13220	13220	13220	13220	33
483	20241024	115300	204966640	13220	13220	13220	13220	12
484	20241024	115200	204808000	13220	13220	13220	13220	0
485	20241024	115100	204808000	13220	13220	13220	13220	21
486	20241024	115000	204530380	13220	13220	13230	13220	24
487	20241024	114900	204212970	13230	13230	13230	13230	12
488	20241024	114800	204054210	13220	13220	13220	13220	22
489	20241024	114700	203763370	13240	13240	13240	13240	3
490	20241024	114600	203723650	13220	13220	13220	13220	24
491	20241024	114500	203406370	13220	13220	13220	13220	13
492	20241024	114400	203234510	13220	13220	13220	13220	32
493	20241024	114300	202811470	13300	13300	13300	13300	0
494	20241024	114200	202811470	13300	13240	13300	13240	2
495	20241024	114100	202784930	13220	13220	13220	13220	44
496	20241024	114000	202203250	13220	13220	13220	13220	162
497	20241024	113900	200061610	13220	13220	13220	13220	12
498	20241024	113800	199902970	13220	13220	13220	13220	22
499	20241024	113700	199612130	13230	13230	13230	13230	0
500	20241024	113600	199612130	13230	13220	13230	13220	15
501	20241024	113500	199413790	13230	13230	13230	13230	21
502	20241024	113400	199135960	13230	13230	13230	13230	21
503	20241024	113300	198858130	13230	13240	13240	13230	12
504	20241024	113200	198699360	13230	13230	13230	13230	12
505	20241024	113100	198540600	13230	13230	13230	13230	21
506	20241024	113000	198262770	13230	13230	13230	13230	11
507	20241024	112900	198117240	13220	13230	13230	13220	30
508	20241024	112800	197720460	13220	13230	13230	13220	26
509	20241024	112700	197376700	13230	13230	13230	13230	23
510	20241024	112600	197072410	13230	13230	13230	13230	0
511	20241024	112500	197072410	13230	13250	13250	13230	41
512	20241024	112400	196529380	13260	13270	13270	13260	3
513	20241024	112300	196489590	13270	13290	13300	13270	19
514	20241024	112200	196237230	13270	13250	13320	13250	26
515	20241024	112100	195891790	13230	13230	13230	13230	21
516	20241024	112000	195613960	13230	13230	13230	13230	25
517	20241024	111900	195283210	13230	13230	13230	13230	11
518	20241024	111800	195137680	13230	13230	13230	13230	33
519	20241024	111700	194701090	13230	13230	13230	13230	0
520	20241024	111600	194701090	13230	13230	13230	13230	17
521	20241024	111500	194476180	13240	13230	13240	13230	34
522	20241024	111400	194026240	13240	13240	13240	13240	12
523	20241024	111300	193867360	13250	13250	13250	13250	0
524	20241024	111200	193867360	13250	13240	13250	13240	5
525	20241024	111100	193801150	13230	13230	13230	13230	33
526	20241024	111000	193364560	13230	13230	13230	13230	11
527	20241024	110900	193219030	13240	13240	13240	13240	1
528	20241024	110800	193205790	13230	13230	13230	13230	39
529	20241024	110700	192689820	13230	13230	13230	13230	23
530	20241024	110600	192385530	13230	13230	13230	13230	24
531	20241024	110500	192068010	13240	13240	13240	13240	17
532	20241024	110400	191842930	13240	13240	13240	13240	12
533	20241024	110300	191684050	13240	13240	13240	13240	0
534	20241024	110200	191684050	13240	13240	13240	13240	0
535	20241024	110100	191684050	13240	13240	13350	13240	46
536	20241024	110000	191074180	13300	13240	13300	13240	104
537	20241024	105900	189696140	13230	13220	13230	13220	16
538	20241024	105800	189484570	13220	13230	13230	13220	29
539	20241024	105700	189101110	13220	13220	13220	13220	23
540	20241024	105600	188797050	13220	13220	13220	13220	0
541	20241024	105500	188797050	13220	13220	13220	13220	34
542	20241024	105400	188347570	13220	13220	13220	13220	13
543	20241024	105300	188175710	13260	13220	13260	13220	70
544	20241024	105200	187247550	13220	13210	13220	13210	21
545	20241024	105100	186969990	13210	13210	13220	13210	85
546	20241024	105000	185847060	13210	13200	13210	13200	21
547	20241024	104900	185569770	13210	13210	13210	13210	3
548	20241024	104800	185530140	13200	13200	13200	13200	21
549	20241024	104700	185252940	13200	13180	13200	13180	226
550	20241024	104600	182269980	13180	13190	13190	13180	368
551	20241024	104500	177416370	13190	13190	13190	13190	48
552	20241024	104400	176783250	13190	13200	13200	13190	149
553	20241024	104300	174817880	13200	13200	13200	13200	13
554	20241024	104200	174646280	13220	13220	13220	13220	1
555	20241024	104100	174633060	13220	13220	13220	13220	1
556	20241024	104000	174619840	13220	13200	13220	13200	13
557	20241024	103900	174448220	13260	13260	13260	13260	0
558	20241024	103800	174448220	13260	13190	13260	13190	53
559	20241024	103700	173748510	13260	13260	13260	13260	0
560	20241024	103600	173748510	13260	13190	13260	13190	23
561	20241024	103500	173444730	13190	13200	13200	13190	30
562	20241024	103400	173048950	13190	13200	13200	13190	13
563	20241024	103300	172877470	13260	13260	13260	13260	0
564	20241024	103200	172877470	13260	13180	13260	13180	60
565	20241024	103100	172086170	13200	13200	13200	13200	1
566	20241024	103000	172072970	13180	13180	13180	13180	12
567	20241024	102900	171914810	13180	13180	13180	13180	12
568	20241024	102800	171756650	13180	13180	13180	13180	46
569	20241024	102700	171150370	13180	13180	13180	13180	40
570	20241024	102600	170623170	13190	13190	13200	13190	23
571	20241024	102500	170319790	13190	13200	13200	13190	32
572	20241024	102400	169897500	13240	13240	13240	13240	0
573	20241024	102300	169897500	13240	13220	13240	13220	100
574	20241024	102200	168573520	13220	13240	13240	13220	446
575	20241024	102100	162669240	13240	13240	13240	13240	14
576	20241024	102000	162483880	13240	13240	13240	13240	11
577	20241024	101900	162338240	13250	13250	13250	13250	7
578	20241024	101800	162245490	13240	13250	13250	13240	38
579	20241024	101700	161742320	13250	13250	13250	13250	11
580	20241024	101600	161596570	13240	13240	13240	13240	0
581	20241024	101500	161596570	13240	13240	13250	13240	36
582	20241024	101400	161119910	13250	13250	13250	13250	10
583	20241024	101300	160987410	13250	13250	13250	13250	1
584	20241024	101200	160974160	13240	13240	13240	13240	91
585	20241024	101100	159769320	13240	13240	13240	13240	11
586	20241024	101000	159623680	13240	13240	13240	13240	0
587	20241024	100900	159623680	13240	13240	13240	13240	34
588	20241024	100800	159173520	13240	13240	13240	13240	5
589	20241024	100700	159107320	13240	13250	13250	13240	63
590	20241024	100600	158273190	13230	13220	13270	13220	74
591	20241024	100500	157291660	13260	13230	13260	13220	74
592	20241024	100400	156312160	13230	13260	13260	13230	170
593	20241024	100300	154059780	13270	13220	13270	13220	180
594	20241024	100200	151678760	13220	13190	13220	13190	77
595	20241024	100100	150662850	13180	13150	13190	13150	97
596	20241024	100000	149384530	13130	13060	13150	13060	211
597	20241024	095900	146612740	13060	13060	13090	13020	804
598	20241024	095800	136117550	13070	13130	13130	13020	1540
599	20241024	095700	115994710	13130	13160	13240	13010	1441
600	20241024	095600	97057480	13180	13230	13230	13180	596
601	20241024	095500	89196220	13230	13240	13240	13230	39
602	20241024	095400	88680080	13240	13350	13350	13240	1661
603	20241024	095300	66564100	13350	13350	13350	13350	247
604	20241024	095200	63266650	13360	13380	13380	13360	46
605	20241024	095100	62651190	13400	13420	13420	13400	1210
606	20241024	095000	46424330	13420	13420	13420	13420	12
607	20241024	094900	46263290	13420	13420	13420	13420	21
608	20241024	094800	45981470	13420	13420	13420	13420	11
609	20241024	094700	45833850	13420	13420	13420	13420	13
610	20241024	094600	45659390	13410	13410	13410	13410	11
611	20241024	094500	45511880	13410	13410	13410	13410	22
612	20241024	094400	45216860	13410	13420	13420	13410	312
613	20241024	094300	41032510	13420	13420	13440	13420	14
614	20241024	094200	40844610	13430	13430	13430	13410	85
615	20241024	094100	39704280	13430	13430	13430	13430	208
616	20241024	094000	36910840	13420	13430	13430	13420	30
617	20241024	093900	36508200	13430	13430	13430	13430	118
618	20241024	093800	34923460	13430	13450	13450	13430	281
619	20241024	093700	31144250	13430	13430	13430	13430	0
620	20241024	093600	31144250	13430	13430	13430	13430	12
621	20241024	093500	30983090	13440	13420	13450	13420	156
622	20241024	093400	28885710	13440	13420	13440	13420	13
623	20241024	093300	28711220	13420	13420	13420	13420	13
624	20241024	093200	28536760	13410	13410	13410	13410	22
625	20241024	093100	28241740	13480	13480	13480	13480	0
626	20241024	093000	28241740	13480	13480	13480	13480	0
627	20241024	092900	28241740	13480	13480	13480	13460	170
628	20241024	092800	25953360	13500	13550	13550	13470	1251
629	20241024	092700	9014980	13550	13550	13550	13550	0
630	20241024	092600	9014980	13550	13550	13550	13550	0
631	20241024	092500	9014980	13550	13550	13550	13550	0
632	20241024	092400	9014980	13550	13550	13550	13550	0
633	20241024	092300	9014980	13550	13550	13550	13550	0
634	20241024	092200	9014980	13550	13550	13550	13550	0
635	20241024	092100	9014980	13550	13550	13550	13550	0
636	20241024	092000	9014980	13550	13550	13550	13550	0
637	20241024	091900	9014980	13550	13550	13550	13550	0
638	20241024	091800	9014980	13550	13560	13560	13550	85
639	20241024	091700	7863200	13560	13560	13560	13560	103
640	20241024	091600	6466520	13560	13560	13560	13560	290
641	20241024	091500	2534120	13560	13560	13560	13560	0
642	20241024	091400	2534120	13560	13560	13560	13560	0
643	20241024	091300	2534120	13560	13560	13560	13560	3
644	20241024	091200	2493440	13570	13570	13570	13570	9
645	20241024	091100	2371310	13570	13570	13570	13570	0
646	20241024	091000	2371310	13570	13570	13570	13570	0
647	20241024	090900	2371310	13570	13570	13570	13570	48
648	20241024	090800	1719950	13650	13650	13650	13650	0
649	20241024	090700	1719950	13650	13650	13650	13650	0
650	20241024	090600	1719950	13650	13650	13650	13650	125
651	20241024	090500	13700	13700	13700	13700	13700	0
652	20241024	090400	13700	13700	13700	13700	13700	0
653	20241024	090300	13700	13700	13700	13700	13700	0
654	20241024	090200	13700	13700	13700	13700	13700	0
655	20241024	090100	13700	13700	13700	13700	13700	0
656	20241024	090000	13700	13700	13700	13700	13700	1