KissMeData/069260/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194900	995473920	19790	19790	19790	19790	1186
3	20241011	194800	995473920	19790	19790	19790	19790	0
4	20241011	194700	995473920	19790	19790	19790	19790	0
5	20241011	194600	995473920	19790	19790	19790	19790	0
6	20241011	194500	995473920	19790	19790	19790	19790	0
7	20241011	194400	995473920	19790	19790	19790	19790	0
8	20241011	194300	995473920	19790	19790	19790	19790	0
9	20241011	194200	995473920	19790	19790	19790	19790	0
10	20241011	194100	995473920	19790	19790	19790	19790	0
11	20241011	194000	995473920	19790	19790	19790	19790	0
12	20241011	193900	995473920	19790	19790	19790	19790	0
13	20241011	193800	995473920	19790	19790	19790	19790	0
14	20241011	193700	995473920	19790	19790	19790	19790	0
15	20241011	193600	995473920	19790	19790	19790	19790	0
16	20241011	193500	995473920	19790	19790	19790	19790	0
17	20241011	193400	995473920	19790	19790	19790	19790	0
18	20241011	193300	995473920	19790	19790	19790	19790	0
19	20241011	193200	995473920	19790	19790	19790	19790	0
20	20241011	193100	995473920	19790	19790	19790	19790	0
21	20241011	193000	995473920	19790	19790	19790	19790	0
22	20241011	192900	995473920	19790	19790	19790	19790	0
23	20241011	192800	995473920	19790	19790	19790	19790	0
24	20241011	192700	995473920	19790	19790	19790	19790	0
25	20241011	192600	995473920	19790	19790	19790	19790	0
26	20241011	192500	995473920	19790	19790	19790	19790	0
27	20241011	192400	995473920	19790	19790	19790	19790	0
28	20241011	192300	995473920	19790	19790	19790	19790	0
29	20241011	192200	995473920	19790	19790	19790	19790	0
30	20241011	192100	995473920	19790	19790	19790	19790	0
31	20241011	192000	995473920	19790	19790	19790	19790	0
32	20241011	191900	995473920	19790	19790	19790	19790	1186
33	20241011	191800	995473920	19790	19790	19790	19790	0
34	20241011	191700	995473920	19790	19790	19790	19790	0
35	20241011	191600	995473920	19790	19790	19790	19790	0
36	20241011	191500	995473920	19790	19790	19790	19790	0
37	20241011	191400	995473920	19790	19790	19790	19790	0
38	20241011	191300	995473920	19790	19790	19790	19790	0
39	20241011	191200	995473920	19790	19790	19790	19790	0
40	20241011	191100	995473920	19790	19790	19790	19790	0
41	20241011	191000	995473920	19790	19790	19790	19790	0
42	20241011	190900	995473920	19790	19790	19790	19790	0
43	20241011	190800	995473920	19790	19790	19790	19790	0
44	20241011	190700	995473920	19790	19790	19790	19790	0
45	20241011	190600	995473920	19790	19790	19790	19790	0
46	20241011	190500	995473920	19790	19790	19790	19790	0
47	20241011	190400	995473920	19790	19790	19790	19790	0
48	20241011	190300	995473920	19790	19790	19790	19790	0
49	20241011	190200	995473920	19790	19790	19790	19790	0
50	20241011	190100	995473920	19790	19790	19790	19790	0
51	20241011	190000	995473920	19790	19790	19790	19790	0
52	20241011	185900	995473920	19790	19790	19790	19790	0
53	20241011	185800	995473920	19790	19790	19790	19790	0
54	20241011	185700	995473920	19790	19790	19790	19790	0
55	20241011	185600	995473920	19790	19790	19790	19790	0
56	20241011	185500	995473920	19790	19790	19790	19790	0
57	20241011	185400	995473920	19790	19790	19790	19790	0
58	20241011	185300	995473920	19790	19790	19790	19790	0
59	20241011	185200	995473920	19790	19790	19790	19790	0
60	20241011	185100	995473920	19790	19790	19790	19790	0
61	20241011	185000	995473920	19790	19790	19790	19790	0
62	20241011	184900	995473920	19790	19790	19790	19790	1186
63	20241011	184800	995473920	19790	19790	19790	19790	0
64	20241011	184700	995473920	19790	19790	19790	19790	0
65	20241011	184600	995473920	19790	19790	19790	19790	0
66	20241011	184500	995473920	19790	19790	19790	19790	0
67	20241011	184400	995473920	19790	19790	19790	19790	0
68	20241011	184300	995473920	19790	19790	19790	19790	0
69	20241011	184200	995473920	19790	19790	19790	19790	0
70	20241011	184100	995473920	19790	19790	19790	19790	0
71	20241011	184000	995473920	19790	19790	19790	19790	0
72	20241011	183900	995473920	19790	19790	19790	19790	0
73	20241011	183800	995473920	19790	19790	19790	19790	0
74	20241011	183700	995473920	19790	19790	19790	19790	0
75	20241011	183600	995473920	19790	19790	19790	19790	0
76	20241011	183500	995473920	19790	19790	19790	19790	0
77	20241011	183400	995473920	19790	19790	19790	19790	0
78	20241011	183300	995473920	19790	19790	19790	19790	0
79	20241011	183200	995473920	19790	19790	19790	19790	0
80	20241011	183100	995473920	19790	19790	19790	19790	0
81	20241011	183000	995473920	19790	19790	19790	19790	0
82	20241011	182900	995473920	19790	19790	19790	19790	0
83	20241011	182800	995473920	19790	19790	19790	19790	0
84	20241011	182700	995473920	19790	19790	19790	19790	0
85	20241011	182600	995473920	19790	19790	19790	19790	0
86	20241011	182500	995473920	19790	19790	19790	19790	0
87	20241011	182400	995473920	19790	19790	19790	19790	0
88	20241011	182300	995473920	19790	19790	19790	19790	0
89	20241011	182200	995473920	19790	19790	19790	19790	0
90	20241011	182100	995473920	19790	19790	19790	19790	0
91	20241011	182000	995473920	19790	19790	19790	19790	0
92	20241011	181900	995473920	19790	19790	19790	19790	1186
93	20241011	181800	995473920	19790	19790	19790	19790	0
94	20241011	181700	995473920	19790	19790	19790	19790	0
95	20241011	181600	995473920	19790	19790	19790	19790	0
96	20241011	181500	995473920	19790	19790	19790	19790	0
97	20241011	181400	995473920	19790	19790	19790	19790	0
98	20241011	181300	995473920	19790	19790	19790	19790	0
99	20241011	181200	995473920	19790	19790	19790	19790	0
100	20241011	181100	995473920	19790	19790	19790	19790	0
101	20241011	181000	995473920	19790	19790	19790	19790	0
102	20241011	180900	995473920	19790	19790	19790	19790	0
103	20241011	180800	995473920	19790	19790	19790	19790	0
104	20241011	180700	995473920	19790	19790	19790	19790	0
105	20241011	180600	995473920	19790	19790	19790	19790	0
106	20241011	180500	995473920	19790	19790	19790	19790	0
107	20241011	180400	995473920	19790	19790	19790	19790	0
108	20241011	180300	995473920	19790	19790	19790	19790	0
109	20241011	180200	995473920	19790	19790	19790	19790	0
110	20241011	180100	995473920	19790	19790	19790	19790	0
111	20241011	180000	995473920	19790	19790	19790	19790	0
112	20241011	175900	995473920	19790	19790	19790	19790	0
113	20241011	175800	995473920	19790	19790	19790	19790	0
114	20241011	175700	995473920	19790	19790	19790	19790	0
115	20241011	175600	995473920	19790	19790	19790	19790	0
116	20241011	175500	995473920	19790	19790	19790	19790	0
117	20241011	175400	995473920	19790	19790	19790	19790	0
118	20241011	175300	995473920	19790	19790	19790	19790	0
119	20241011	175200	995473920	19790	19790	19790	19790	0
120	20241011	175100	995473920	19790	19790	19790	19790	0
121	20241011	175000	995473920	19790	19790	19790	19790	0
122	20241011	174900	995473920	19790	19790	19790	19790	1186
123	20241011	174800	995473920	19790	19790	19790	19790	0
124	20241011	174700	995473920	19790	19790	19790	19790	0
125	20241011	174600	995473920	19790	19790	19790	19790	0
126	20241011	174500	995473920	19790	19790	19790	19790	0
127	20241011	174400	995473920	19790	19790	19790	19790	0
128	20241011	174300	995473920	19790	19790	19790	19790	0
129	20241011	174200	995473920	19790	19790	19790	19790	0
130	20241011	174100	995473920	19790	19790	19790	19790	0
131	20241011	174000	995473920	19790	19790	19790	19790	0
132	20241011	173900	995473920	19790	19790	19790	19790	0
133	20241011	173800	995473920	19790	19790	19790	19790	0
134	20241011	173700	995473920	19790	19790	19790	19790	0
135	20241011	173600	995473920	19790	19790	19790	19790	0
136	20241011	173500	995473920	19790	19790	19790	19790	0
137	20241011	173400	995473920	19790	19790	19790	19790	0
138	20241011	173300	995473920	19790	19790	19790	19790	0
139	20241011	173200	995473920	19790	19790	19790	19790	0
140	20241011	173100	995473920	19790	19790	19790	19790	0
141	20241011	173000	995473920	19790	19790	19790	19790	0
142	20241011	172900	995473920	19790	19790	19790	19790	0
143	20241011	172800	995473920	19790	19790	19790	19790	0
144	20241011	172700	995473920	19790	19790	19790	19790	0
145	20241011	172600	995473920	19790	19790	19790	19790	0
146	20241011	172500	995473920	19790	19790	19790	19790	0
147	20241011	172400	995473920	19790	19790	19790	19790	0
148	20241011	172300	995473920	19790	19790	19790	19790	0
149	20241011	172200	995473920	19790	19790	19790	19790	0
150	20241011	172100	995473920	19790	19790	19790	19790	0
151	20241011	172000	995473920	19790	19790	19790	19790	0
152	20241011	171900	995473920	19790	19790	19790	19790	1186
153	20241011	171800	995473920	19790	19790	19790	19790	0
154	20241011	171700	995473920	19790	19790	19790	19790	0
155	20241011	171600	995473920	19790	19790	19790	19790	0
156	20241011	171500	995473920	19790	19790	19790	19790	0
157	20241011	171400	995473920	19790	19790	19790	19790	0
158	20241011	171300	995473920	19790	19790	19790	19790	0
159	20241011	171200	995473920	19790	19790	19790	19790	0
160	20241011	171100	995473920	19790	19790	19790	19790	0
161	20241011	171000	995473920	19790	19790	19790	19790	0
162	20241011	170900	995473920	19790	19790	19790	19790	0
163	20241011	170800	995473920	19790	19790	19790	19790	0
164	20241011	170700	995473920	19790	19790	19790	19790	0
165	20241011	170600	995473920	19790	19790	19790	19790	0
166	20241011	170500	995473920	19790	19790	19790	19790	0
167	20241011	170400	995473920	19790	19790	19790	19790	0
168	20241011	170300	995473920	19790	19790	19790	19790	0
169	20241011	170200	995473920	19790	19790	19790	19790	0
170	20241011	170100	995473920	19790	19790	19790	19790	0
171	20241011	170000	995473920	19790	19790	19790	19790	0
172	20241011	165900	995473920	19790	19790	19790	19790	0
173	20241011	165800	995473920	19790	19790	19790	19790	0
174	20241011	165700	995473920	19790	19790	19790	19790	0
175	20241011	165600	995473920	19790	19790	19790	19790	0
176	20241011	165500	995473920	19790	19790	19790	19790	0
177	20241011	165400	995473920	19790	19790	19790	19790	0
178	20241011	165300	995473920	19790	19790	19790	19790	0
179	20241011	165200	995473920	19790	19790	19790	19790	0
180	20241011	165100	995473920	19790	19790	19790	19790	0
181	20241011	165000	995473920	19790	19790	19790	19790	0
182	20241011	164900	995473920	19790	19790	19790	19790	1186
183	20241011	164800	995473920	19790	19790	19790	19790	0
184	20241011	164700	995473920	19790	19790	19790	19790	0
185	20241011	164600	995473920	19790	19790	19790	19790	0
186	20241011	164500	995473920	19790	19790	19790	19790	0
187	20241011	164400	995473920	19790	19790	19790	19790	0
188	20241011	164300	995473920	19790	19790	19790	19790	0
189	20241011	164200	995473920	19790	19790	19790	19790	0
190	20241011	164100	995473920	19790	19790	19790	19790	0
191	20241011	164000	995473920	19790	19790	19790	19790	0
192	20241011	163900	995473920	19790	19790	19790	19790	0
193	20241011	163800	995473920	19790	19790	19790	19790	0
194	20241011	163700	995473920	19790	19790	19790	19790	0
195	20241011	163600	995473920	19790	19790	19790	19790	0
196	20241011	163500	995473920	19790	19790	19790	19790	0
197	20241011	163400	995473920	19790	19790	19790	19790	0
198	20241011	163300	995473920	19790	19790	19790	19790	0
199	20241011	163200	995473920	19790	19790	19790	19790	0
200	20241011	163100	995473920	19790	19790	19790	19790	0
201	20241011	163000	995473920	19790	19790	19790	19790	0
202	20241011	162900	995473920	19790	19790	19790	19790	0
203	20241011	162800	995473920	19790	19790	19790	19790	0
204	20241011	162700	995473920	19790	19790	19790	19790	0
205	20241011	162600	995473920	19790	19790	19790	19790	0
206	20241011	162500	995473920	19790	19790	19790	19790	0
207	20241011	162400	995473920	19790	19790	19790	19790	0
208	20241011	162300	995473920	19790	19790	19790	19790	0
209	20241011	162200	995473920	19790	19790	19790	19790	0
210	20241011	162100	995473920	19790	19790	19790	19790	0
211	20241011	162000	995473920	19790	19790	19790	19790	0
212	20241011	161900	995473920	19790	19790	19790	19790	1186
213	20241011	161800	995473920	19790	19790	19790	19790	0
214	20241011	161700	995473920	19790	19790	19790	19790	0
215	20241011	161600	995473920	19790	19790	19790	19790	0
216	20241011	161500	995473920	19790	19790	19790	19790	0
217	20241011	161400	995473920	19790	19790	19790	19790	0
218	20241011	161300	995473920	19790	19790	19790	19790	0
219	20241011	161200	995473920	19790	19790	19790	19790	0
220	20241011	161100	995473920	19790	19790	19790	19790	0
221	20241011	161000	995473920	19790	19790	19790	19790	0
222	20241011	160900	995473920	19790	19790	19790	19790	0
223	20241011	160800	995473920	19790	19790	19790	19790	0
224	20241011	160700	995473920	19790	19790	19790	19790	0
225	20241011	160600	995473920	19790	19790	19790	19790	0
226	20241011	160500	995473920	19790	19790	19790	19790	0
227	20241011	160400	995473920	19790	19790	19790	19790	0
228	20241011	160300	995473920	19790	19790	19790	19790	0
229	20241011	160200	995473920	19790	19790	19790	19790	0
230	20241011	160100	995473920	19790	19790	19790	19790	0
231	20241011	160000	995473920	19790	19790	19790	19790	0
232	20241011	155900	995473920	19790	19790	19790	19790	0
233	20241011	155800	995473920	19790	19790	19790	19790	0
234	20241011	155700	995473920	19790	19790	19790	19790	0
235	20241011	155600	995473920	19790	19790	19790	19790	0
236	20241011	155500	995473920	19790	19790	19790	19790	0
237	20241011	155400	995473920	19790	19790	19790	19790	0
238	20241011	155300	995473920	19790	19790	19790	19790	0
239	20241011	155200	995473920	19790	19790	19790	19790	0
240	20241011	155100	995473920	19790	19790	19790	19790	0
241	20241011	155000	995473920	19790	19790	19790	19790	0
242	20241011	154900	995473920	19790	19790	19790	19790	1186
243	20241011	154800	995473920	19790	19790	19790	19790	0
244	20241011	154700	995473920	19790	19790	19790	19790	0
245	20241011	154600	995473920	19790	19790	19790	19790	0
246	20241011	154500	995473920	19790	19790	19790	19790	0
247	20241011	154400	995473920	19790	19790	19790	19790	0
248	20241011	154300	995473920	19790	19790	19790	19790	0
249	20241011	154200	995473920	19790	19790	19790	19790	0
250	20241011	154100	995473920	19790	19790	19790	19790	0
251	20241011	154000	995473920	19790	19790	19790	19790	0
252	20241011	153900	995473920	19790	19790	19790	19790	0
253	20241011	153800	995473920	19790	19790	19790	19790	0
254	20241011	153700	995473920	19790	19790	19790	19790	0
255	20241011	153600	995473920	19790	19790	19790	19790	0
256	20241011	153500	995473920	19790	19790	19790	19790	0
257	20241011	153400	995473920	19790	19790	19790	19790	0
258	20241011	153300	995473920	19790	19790	19790	19790	0
259	20241011	153200	995473920	19790	19790	19790	19790	0
260	20241011	153100	995473920	19790	19790	19790	19790	0
261	20241011	153000	995473920	19790	19790	19790	19790	1186
262	20241011	152900	972002980	19800	19800	19800	19800	0
263	20241011	152800	972002980	19800	19800	19800	19800	0
264	20241011	152700	972002980	19800	19800	19800	19800	0
265	20241011	152600	972002980	19800	19800	19800	19800	0
266	20241011	152500	972002980	19800	19800	19800	19800	0
267	20241011	152400	972002980	19800	19800	19800	19800	0
268	20241011	152300	972002980	19800	19800	19800	19800	0
269	20241011	152200	972002980	19800	19800	19800	19800	0
270	20241011	152100	972002980	19800	19800	19800	19800	0
271	20241011	152000	972002980	19800	19800	19800	19800	0
272	20241011	151900	972002980	19800	19800	19810	19790	270
273	20241011	151800	966657180	19800	19800	19800	19800	32
274	20241011	151700	966023580	19800	19820	19820	19800	65
275	20241011	151600	964736250	19810	19810	19810	19810	43
276	20241011	151500	963884420	19820	19820	19830	19820	139
277	20241011	151400	961129290	19820	19820	19830	19810	176
278	20241011	151300	957640140	19810	19810	19810	19810	0
279	20241011	151200	957640140	19810	19820	19820	19810	34
280	20241011	151100	956966420	19820	19820	19820	19820	17
281	20241011	151000	956629480	19820	19820	19820	19820	57
282	20241011	150900	955499740	19820	19810	19820	19810	61
283	20241011	150800	954291290	19810	19820	19820	19810	73
284	20241011	150700	952844530	19820	19820	19820	19810	110
285	20241011	150600	950664370	19790	19790	19790	19790	0
286	20241011	150500	950664370	19790	19820	19820	19790	235
287	20241011	150400	946006740	19820	19820	19820	19820	68
288	20241011	150300	944658980	19810	19810	19810	19810	0
289	20241011	150200	944658980	19810	19800	19810	19800	334
290	20241011	150100	938042880	19800	19800	19800	19800	23
291	20241011	150000	937587480	19800	19800	19810	19800	488
292	20241011	145900	927925040	19800	19800	19800	19800	29
293	20241011	145800	927350840	19800	19800	19810	19800	33
294	20241011	145700	926697400	19800	19800	19810	19800	221
295	20241011	145600	922321390	19800	19800	19800	19800	1
296	20241011	145500	922301590	19800	19810	19810	19800	344
297	20241011	145400	915489310	19810	19810	19810	19810	53
298	20241011	145300	914439380	19810	19810	19820	19810	37
299	20241011	145200	913706370	19800	19780	19800	19780	36
300	20241011	145100	912993690	19790	19790	19790	19790	83
301	20241011	145000	911351120	19790	19780	19790	19780	29
302	20241011	144900	910777290	19780	19780	19780	19780	2
303	20241011	144800	910737730	19780	19800	19800	19780	24
304	20241011	144700	910262800	19800	19790	19800	19790	92
305	20241011	144600	908441450	19790	19790	19800	19790	10
306	20241011	144500	908243500	19790	19790	19790	19790	2
307	20241011	144400	908203920	19790	19800	19800	19790	220
308	20241011	144300	903848020	19810	19800	19810	19800	43
309	20241011	144200	902996580	19800	19780	19800	19780	40
310	20241011	144100	902204750	19810	19810	19820	19810	137
311	20241011	144000	899490720	19800	19800	19800	19800	3
312	20241011	143900	899431320	19800	19800	19810	19800	83
313	20241011	143800	897787650	19800	19790	19800	19790	48
314	20241011	143700	896837260	19790	19790	19800	19790	28
315	20241011	143600	896282930	19800	19790	19800	19790	15
316	20241011	143500	895986050	19780	19810	19820	19770	469
317	20241011	143400	886701820	19810	19820	19820	19810	49
318	20241011	143300	885730700	19820	19820	19830	19820	27
319	20241011	143200	885195550	19820	19820	19820	19820	87
320	20241011	143100	883471210	19810	19810	19810	19810	6
321	20241011	143000	883352350	19800	19830	19830	19800	201
322	20241011	142900	879366550	19830	19820	19830	19820	213
323	20241011	142800	875142790	19820	19810	19820	19810	23
324	20241011	142700	874686950	19810	19800	19810	19800	117
325	20241011	142600	872369570	19800	19800	19800	19800	1004
326	20241011	142500	852490370	19810	19820	19820	19810	262
327	20241011	142400	847299860	19820	19820	19820	19810	76
328	20241011	142300	845793550	19820	19820	19820	19820	2
329	20241011	142200	845753910	19820	19820	19830	19820	34
330	20241011	142100	845079990	19820	19820	19820	19820	41
331	20241011	142000	844267370	19810	19820	19820	19810	9
332	20241011	141900	844089040	19830	19810	19830	19810	185
333	20241011	141800	840420740	19810	19810	19810	19810	380
334	20241011	141700	832892940	19800	19810	19810	19800	22
335	20241011	141600	832457130	19800	19800	19800	19800	2
336	20241011	141500	832417530	19800	19800	19810	19800	10
337	20241011	141400	832219490	19800	19800	19810	19800	24
338	20241011	141300	831744080	19800	19800	19810	19800	16
339	20241011	141200	831427180	19800	19800	19800	19800	1
340	20241011	141100	831407380	19800	19820	19830	19800	80
341	20241011	141000	829821590	19830	19820	19830	19820	6
342	20241011	140900	829702630	19820	19820	19820	19820	2
343	20241011	140800	829662990	19820	19810	19820	19810	110
344	20241011	140700	827482810	19820	19810	19820	19810	23
345	20241011	140600	827026970	19810	19810	19820	19810	11
346	20241011	140500	826809020	19810	19810	19810	19810	21
347	20241011	140400	826393010	19810	19830	19830	19800	345
348	20241011	140300	819551720	19830	19820	19830	19820	7
349	20241011	140200	819412940	19820	19820	19820	19820	73
350	20241011	140100	817966080	19820	19810	19820	19810	644
351	20241011	140000	805203190	19810	19810	19820	19790	277
352	20241011	135900	799717490	19810	19820	19830	19810	114
353	20241011	135800	797457990	19820	19820	19820	19820	23
354	20241011	135700	797002130	19810	19810	19820	19810	34
355	20241011	135600	796328310	19820	19810	19820	19810	27
356	20241011	135500	795793200	19810	19810	19810	19810	2
357	20241011	135400	795753580	19810	19810	19820	19810	61
358	20241011	135300	794544620	19810	19810	19810	19810	1
359	20241011	135200	794524810	19810	19830	19830	19810	53
360	20241011	135100	793474240	19820	19820	19830	19820	50
361	20241011	135000	792482780	19820	19810	19820	19810	34
362	20241011	134900	791808960	19820	19810	19820	19810	5
363	20241011	134800	791709870	19810	19820	19820	19810	104
364	20241011	134700	789648600	19810	19810	19820	19810	251
365	20241011	134600	784673840	19810	19810	19810	19810	302
366	20241011	134500	778691220	19810	19820	19820	19810	98
367	20241011	134400	776748870	19820	19800	19820	19800	321
368	20241011	134300	770389620	19800	19800	19800	19800	6
369	20241011	134200	770270820	19800	19800	19810	19800	7
370	20241011	134100	770132180	19800	19800	19810	19800	61
371	20241011	134000	768923800	19800	19810	19810	19800	616
372	20241011	133900	756725890	19810	19810	19810	19810	1
373	20241011	133800	756706080	19810	19820	19820	19810	39
374	20241011	133700	755933280	19820	19810	19820	19810	98
375	20241011	133600	753991860	19820	19830	19830	19820	180
376	20241011	133500	750423440	19840	19840	19840	19830	39
377	20241011	133400	749649700	19840	19830	19840	19830	23
378	20241011	133300	749193400	19830	19820	19830	19820	24
379	20241011	133200	748717490	19820	19820	19820	19820	1
380	20241011	133100	748697670	19820	19840	19840	19820	147
381	20241011	133000	745781230	19840	19830	19840	19830	296
382	20241011	132900	739911510	19830	19820	19830	19820	22
383	20241011	132800	739475260	19820	19820	19820	19810	60
384	20241011	132700	738286170	19810	19830	19830	19810	186
385	20241011	132600	734598060	19830	19840	19840	19830	13
386	20241011	132500	734340200	19830	19840	19840	19830	20
387	20241011	132400	733943420	19840	19830	19840	19830	43
388	20241011	132300	733090360	19830	19830	19840	19830	12
389	20241011	132200	732852300	19830	19830	19830	19830	3
390	20241011	132100	732792810	19830	19830	19840	19830	32
391	20241011	132000	732157990	19840	19830	19840	19830	31
392	20241011	131900	731542970	19830	19840	19840	19830	54
393	20241011	131800	730471670	19830	19840	19840	19830	112
394	20241011	131700	728250500	19830	19830	19830	19830	6
395	20241011	131600	728131520	19840	19830	19840	19830	33
396	20241011	131500	727476820	19830	19830	19830	19830	7
397	20241011	131400	727338010	19830	19830	19840	19830	82
398	20241011	131300	725711190	19830	19840	19840	19830	104
399	20241011	131200	723647990	19840	19830	19840	19830	6
400	20241011	131100	723528960	19840	19840	19850	19830	174
401	20241011	131000	720075870	19840	19840	19840	19840	2
402	20241011	130900	720036190	19850	19850	19860	19840	239
403	20241011	130800	715292600	19850	19850	19850	19850	5
404	20241011	130700	715193350	19840	19840	19850	19840	42
405	20241011	130600	714359720	19840	19840	19840	19840	1
406	20241011	130500	714339880	19840	19840	19840	19840	3
407	20241011	130400	714280360	19850	19850	19860	19850	458
408	20241011	130300	705189020	19850	19850	19850	19850	3
409	20241011	130200	705129470	19860	19860	19860	19860	61
410	20241011	130100	703918010	19860	19860	19860	19860	185
411	20241011	130000	700243910	19860	19860	19870	19860	18
412	20241011	125900	699886330	19860	19860	19860	19860	0
413	20241011	125800	699886330	19860	19870	19870	19860	25
414	20241011	125700	699389620	19870	19870	19870	19870	12
415	20241011	125600	699151180	19860	19860	19860	19860	5
416	20241011	125500	699051880	19870	19870	19870	19870	25
417	20241011	125400	698555130	19860	19860	19860	19860	66
418	20241011	125300	697244370	19860	19880	19880	19860	32
419	20241011	125200	696608620	19870	19870	19870	19870	1
420	20241011	125100	696588750	19860	19860	19860	19850	35
421	20241011	125000	695893690	19860	19860	19860	19860	47
422	20241011	124900	694960270	19850	19850	19850	19850	4
423	20241011	124800	694880870	19860	19870	19880	19860	85
424	20241011	124700	693191870	19870	19870	19870	19870	10
425	20241011	124600	692993170	19870	19880	19880	19870	11
426	20241011	124500	692774540	19880	19880	19880	19880	63
427	20241011	124400	691522100	19870	19870	19870	19870	4
428	20241011	124300	691442620	19870	19860	19870	19860	13
429	20241011	124200	691184340	19860	19860	19860	19860	13
430	20241011	124100	690926160	19860	19880	19890	19860	39
431	20241011	124000	690150980	19880	19880	19880	19880	45
432	20241011	123900	689256380	19880	19890	19890	19880	14
433	20241011	123800	688977960	19890	19890	19890	19890	34
434	20241011	123700	688301700	19880	19880	19880	19880	14
435	20241011	123600	688023380	19890	19890	19890	19890	5
436	20241011	123500	687923930	19890	19870	19890	19870	15
437	20241011	123400	687625630	19870	19870	19890	19870	31
438	20241011	123300	687009130	19890	19870	19890	19870	2
439	20241011	123200	686969370	19890	19890	19890	19860	210
440	20241011	123100	682792860	19900	19900	19900	19900	135
441	20241011	123000	680106360	19890	19890	19890	19890	4
442	20241011	122900	680026800	19890	19880	19890	19880	159
443	20241011	122800	676865100	19870	19850	19870	19850	358
444	20241011	122700	669756540	19850	19860	19860	19850	83
445	20241011	122600	668108200	19860	19850	19860	19850	46
446	20241011	122500	667194870	19850	19870	19870	19850	85
447	20241011	122400	665506250	19870	19870	19870	19870	4
448	20241011	122300	665426770	19860	19860	19860	19860	40
449	20241011	122200	664632370	19870	19870	19870	19860	26
450	20241011	122100	664115780	19870	19870	19870	19870	22
451	20241011	122000	663678640	19860	19880	19880	19860	64
452	20241011	121900	662406410	19870	19870	19870	19870	3
453	20241011	121800	662346800	19870	19870	19870	19860	37
454	20241011	121700	661611650	19880	19870	19880	19870	32
455	20241011	121600	660975510	19880	19880	19880	19870	90
456	20241011	121500	659186900	19880	19880	19880	19880	56
457	20241011	121400	658073620	19870	19870	19870	19870	0
458	20241011	121300	658073620	19870	19870	19870	19870	4
459	20241011	121200	657994140	19870	19870	19870	19870	1
460	20241011	121100	657974270	19880	19870	19880	19870	119
461	20241011	121000	655609550	19880	19870	19880	19870	17
462	20241011	120900	655271630	19870	19870	19870	19870	5
463	20241011	120800	655172280	19890	19870	19900	19870	54
464	20241011	120700	654098030	19860	19860	19860	19860	0
465	20241011	120600	654098030	19860	19890	19890	19860	11
466	20241011	120500	653879360	19890	19900	19900	19890	94
467	20241011	120400	652008860	19890	19890	19890	19880	132
468	20241011	120300	649383420	19890	19880	19890	19880	91
469	20241011	120200	647574060	19890	19880	19890	19880	134
470	20241011	120100	644908840	19880	19870	19880	19870	19
471	20241011	120000	644531130	19860	19860	19860	19860	5
472	20241011	115900	644431830	19860	19880	19890	19860	211
473	20241011	115800	640239130	19880	19880	19890	19880	649
474	20241011	115700	627336780	19880	19880	19880	19880	4
475	20241011	115600	627257260	19890	19890	19900	19890	243
476	20241011	115500	622421720	19890	19880	19890	19880	30
477	20241011	115400	621825070	19880	19890	19890	19880	14
478	20241011	115300	621546710	19880	19880	19880	19880	13
479	20241011	115200	621288270	19880	19880	19880	19880	43
480	20241011	115100	620433430	19890	19870	19890	19870	250
481	20241011	115000	615461860	19870	19870	19870	19870	62
482	20241011	114900	614229920	19870	19870	19870	19870	54
483	20241011	114800	613156940	19860	19860	19860	19850	5
484	20241011	114700	613057660	19860	19880	19880	19860	364
485	20241011	114600	605821470	19880	19860	19880	19860	66
486	20241011	114500	604510020	19860	19860	19860	19860	25
487	20241011	114400	604013520	19850	19850	19860	19850	12
488	20241011	114300	603775280	19850	19850	19850	19850	5
489	20241011	114200	603676030	19850	19880	19880	19850	489
490	20241011	114100	593958080	19870	19870	19880	19870	27
491	20241011	114000	593421520	19870	19870	19870	19870	9
492	20241011	113900	593242690	19880	19870	19880	19870	404
493	20241011	113800	585215170	19870	19870	19880	19870	33
494	20241011	113700	584559250	19870	19880	19880	19870	578
495	20241011	113600	573069080	19880	19880	19890	19880	13
496	20241011	113500	572810570	19880	19890	19890	19880	181
497	20241011	113400	569210630	19880	19880	19880	19880	2
498	20241011	113300	569170870	19890	19890	19900	19890	436
499	20241011	113200	560496430	19890	19900	19900	19890	80
500	20241011	113100	558904910	19890	19890	19890	19890	15
501	20241011	113000	558606560	19890	19890	19900	19890	72
502	20241011	112900	557174440	19890	19890	19890	19890	10
503	20241011	112800	556975540	19890	19890	19890	19880	351
504	20241011	112700	549994160	19880	19880	19880	19880	14
505	20241011	112600	549715840	19880	19880	19880	19880	63
506	20241011	112500	548463400	19880	19880	19890	19880	49
507	20241011	112400	547489030	19880	19880	19890	19880	17
508	20241011	112300	547151000	19890	19870	19890	19870	234
509	20241011	112200	542497300	19880	19880	19890	19870	1008
510	20241011	112100	522464380	19880	19880	19880	19880	8
511	20241011	112000	522305340	19890	19880	19890	19880	624
512	20241011	111900	509897010	19880	19880	19880	19880	18
513	20241011	111800	509539170	19880	19880	19880	19880	2
514	20241011	111700	509499410	19880	19880	19880	19880	138
515	20241011	111600	506755970	19880	19880	19880	19880	201
516	20241011	111500	502760090	19880	19880	19880	19880	14
517	20241011	111400	502481770	19880	19880	19880	19880	0
518	20241011	111300	502481770	19880	19880	19880	19880	18
519	20241011	111200	502123930	19880	19880	19880	19880	9
520	20241011	111100	501945010	19880	19890	19890	19880	414
521	20241011	111000	493710560	19890	19880	19890	19880	57
522	20241011	110900	492576860	19880	19880	19880	19880	22
523	20241011	110800	492139500	19880	19880	19880	19880	5
524	20241011	110700	492040100	19880	19880	19880	19880	117
525	20241011	110600	489714140	19880	19870	19880	19870	17
526	20241011	110500	489376200	19870	19870	19870	19870	30
527	20241011	110400	488780100	19870	19880	19880	19870	435
528	20241011	110300	480132370	19880	19880	19880	19880	6
529	20241011	110200	480013090	19880	19880	19880	19880	38
530	20241011	110100	479257650	19880	19880	19880	19880	95
531	20241011	110000	477369050	19880	19880	19880	19880	32
532	20241011	105900	476732890	19880	19880	19890	19880	6
533	20241011	105800	476613600	19880	19880	19880	19880	24
534	20241011	105700	476136480	19880	19880	19880	19870	81
535	20241011	105600	474526210	19880	19880	19880	19870	373
536	20241011	105500	467111040	19880	19890	19890	19880	33
537	20241011	105400	466454990	19880	19880	19880	19880	1
538	20241011	105300	466435110	19880	19880	19880	19880	46
539	20241011	105200	465520630	19880	19880	19880	19880	338
540	20241011	105100	458801190	19880	19880	19880	19880	249
541	20241011	105000	453851070	19880	19880	19880	19880	11
542	20241011	104900	453632390	19880	19880	19880	19880	58
543	20241011	104800	452479350	19880	19880	19880	19880	19
544	20241011	104700	452101630	19880	19880	19880	19880	62
545	20241011	104600	450869070	19880	19880	19880	19880	13
546	20241011	104500	450610630	19880	19880	19880	19880	10
547	20241011	104400	450411830	19880	19880	19880	19880	212
548	20241011	104300	446197270	19880	19880	19880	19880	162
549	20241011	104200	442976710	19880	19880	19880	19880	41
550	20241011	104100	442161630	19880	19880	19880	19880	26
551	20241011	104000	441644750	19880	19880	19880	19880	5
552	20241011	103900	441545350	19890	19880	19890	19880	289
553	20241011	103800	435797380	19890	19880	19890	19880	218
554	20241011	103700	431463340	19880	19880	19880	19880	175
555	20241011	103600	427984340	19880	19880	19880	19880	115
556	20241011	103500	425698140	19880	19880	19880	19880	20
557	20241011	103400	425300540	19880	19880	19880	19880	67
558	20241011	103300	423968580	19880	19880	19880	19880	28
559	20241011	103200	423411940	19880	19880	19890	19880	103
560	20241011	103100	421363970	19880	19870	19880	19870	130
561	20241011	103000	418780580	19870	19890	19900	19870	380
562	20241011	102900	411222480	19890	19890	19900	19890	50
563	20241011	102800	410227970	19880	19870	19880	19870	58
564	20241011	102700	409074950	19870	19910	19910	19870	376
565	20241011	102600	401591770	19900	19900	19910	19900	297
566	20241011	102500	395680470	19890	19880	19890	19870	234
567	20241011	102400	391027000	19870	19860	19870	19860	133
568	20241011	102300	388384330	19860	19820	19860	19820	475
569	20241011	102200	378954980	19810	19810	19810	19810	4
570	20241011	102100	378875740	19810	19810	19810	19810	8
571	20241011	102000	378717260	19810	19800	19810	19800	98
572	20241011	101900	376776400	19820	19820	19820	19820	277
573	20241011	101800	371286260	19820	19830	19830	19820	107
574	20241011	101700	369165510	19820	19810	19820	19800	408
575	20241011	101600	361082190	19790	19820	19820	19790	864
576	20241011	101500	343969870	19820	19820	19820	19810	174
577	20241011	101400	340521230	19810	19760	19810	19760	265
578	20241011	101300	335277630	19760	19790	19790	19760	37
579	20241011	101200	334546480	19760	19770	19810	19760	453
580	20241011	101100	325586340	19770	19740	19770	19740	987
581	20241011	101000	306099940	19740	19740	19750	19740	234
582	20241011	100900	301480770	19740	19740	19750	19740	222
583	20241011	100800	297097990	19740	19740	19740	19740	50
584	20241011	100700	296110990	19750	19740	19750	19740	518
585	20241011	100600	285880730	19740	19740	19740	19740	39
586	20241011	100500	285110870	19740	19750	19750	19740	643
587	20241011	100400	272411800	19750	19750	19750	19750	199
588	20241011	100300	268481550	19760	19750	19760	19740	98
589	20241011	100200	266545510	19750	19740	19760	19740	941
590	20241011	100100	247961380	19740	19760	19760	19740	1115
591	20241011	100000	225940660	19760	19760	19770	19760	373
592	20241011	095900	218570170	19760	19770	19770	19760	111
593	20241011	095800	216375810	19770	19780	19780	19770	3
594	20241011	095700	216316490	19780	19800	19810	19780	313
595	20241011	095600	210119360	19800	19850	19850	19800	1197
596	20241011	095500	186385100	19850	19850	19850	19850	15
597	20241011	095400	186087350	19850	19850	19850	19850	72
598	20241011	095300	184658150	19850	19850	19850	19850	35
599	20241011	095200	183963400	19850	19870	19870	19850	23
600	20241011	095100	183506410	19890	19860	19890	19860	229
601	20241011	095000	178956370	19860	19870	19870	19860	27
602	20241011	094900	178419900	19890	19890	19920	19890	456
603	20241011	094800	169345040	19890	19850	19890	19850	1746
604	20241011	094700	134660380	19850	19850	19850	19850	5
605	20241011	094600	134561130	19850	19750	19850	19750	1274
606	20241011	094500	109355530	19750	19750	19750	19750	9
607	20241011	094400	109177780	19750	19750	19750	19750	11
608	20241011	094300	108960530	19750	19750	19750	19750	19
609	20241011	094200	108585280	19750	19750	19750	19750	343
610	20241011	094100	101811030	19750	19770	19770	19750	298
611	20241011	094000	95923250	19760	19770	19770	19760	50
612	20241011	093900	94935070	19770	19780	19780	19770	18
613	20241011	093800	94579120	19780	19780	19780	19780	20
614	20241011	093700	94183520	19800	19790	19800	19790	11
615	20241011	093600	93965820	19800	19800	19800	19800	5
616	20241011	093500	93866820	19800	19800	19800	19800	1
617	20241011	093400	93847020	19830	19830	19830	19820	281
618	20241011	093300	88275120	19840	19840	19850	19840	58
619	20241011	093200	87124390	19840	19860	19860	19840	127
620	20241011	093100	84604350	19860	19850	19860	19850	330
621	20241011	093000	78051040	19840	19840	19840	19830	378
622	20241011	092900	70553020	19840	19840	19840	19840	164
623	20241011	092800	67299260	19840	19840	19840	19840	59
624	20241011	092700	66128700	19850	19850	19850	19830	67
625	20241011	092600	64799340	19860	19860	19860	19850	73
626	20241011	092500	63350270	19860	19800	19860	19800	252
627	20241011	092400	58348660	19820	19770	19820	19760	585
628	20241011	092300	46775690	19770	19770	19770	19770	118
629	20241011	092200	44442830	19770	19780	19790	19770	149
630	20241011	092100	41495820	19790	19790	19790	19790	0
631	20241011	092000	41495820	19790	19770	19790	19760	8
632	20241011	091900	41337680	19780	19760	19780	19760	228
633	20241011	091800	36832140	19760	19760	19760	19760	53
634	20241011	091700	35784860	19760	19760	19760	19760	1
635	20241011	091600	35765100	19750	19740	19750	19740	11
636	20241011	091500	35547950	19750	19740	19750	19740	108
637	20241011	091400	33415490	19740	19750	19750	19740	37
638	20241011	091300	32684940	19750	19750	19760	19750	45
639	20241011	091200	31796180	19750	19750	19750	19750	19
640	20241011	091100	31420930	19750	19780	19780	19750	72
641	20241011	091000	29998880	19740	19810	19810	19740	5
642	20241011	090900	29900030	19810	19810	19810	19810	71
643	20241011	090800	28493520	19810	19810	19810	19730	94
644	20241011	090700	26631680	19710	19850	19850	19710	405
645	20241011	090600	18628290	19850	19830	19850	19830	14
646	20241011	090500	18350470	19860	19860	19860	19860	8
647	20241011	090400	18191590	19860	19870	19880	19860	266
648	20241011	090300	12907010	19860	19820	19860	19800	72
649	20241011	090200	11478200	19800	19800	19820	19800	149
650	20241011	090100	8526650	19880	19880	19880	19880	66
651	20241011	090000	7214570	19870	19890	19890	19800	363