KissMeData/282330/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	205700	3558566600	118600	118600	118600	118600	1121
3	20241105	205600	3558566600	118600	118600	118600	118600	0
4	20241105	205500	3558566600	118600	118600	118600	118600	0
5	20241105	205400	3558566600	118600	118600	118600	118600	0
6	20241105	205300	3558566600	118600	118600	118600	118600	0
7	20241105	205200	3558566600	118600	118600	118600	118600	0
8	20241105	205100	3558566600	118600	118600	118600	118600	0
9	20241105	205000	3558566600	118600	118600	118600	118600	0
10	20241105	204900	3558566600	118600	118600	118600	118600	0
11	20241105	204800	3558566600	118600	118600	118600	118600	0
12	20241105	204700	3558566600	118600	118600	118600	118600	0
13	20241105	204600	3558566600	118600	118600	118600	118600	0
14	20241105	204500	3558566600	118600	118600	118600	118600	0
15	20241105	204400	3558566600	118600	118600	118600	118600	0
16	20241105	204300	3558566600	118600	118600	118600	118600	0
17	20241105	204200	3558566600	118600	118600	118600	118600	0
18	20241105	204100	3558566600	118600	118600	118600	118600	0
19	20241105	204000	3558566600	118600	118600	118600	118600	0
20	20241105	203900	3558566600	118600	118600	118600	118600	0
21	20241105	203800	3558566600	118600	118600	118600	118600	0
22	20241105	203700	3558566600	118600	118600	118600	118600	0
23	20241105	203600	3558566600	118600	118600	118600	118600	0
24	20241105	203500	3558566600	118600	118600	118600	118600	0
25	20241105	203400	3558566600	118600	118600	118600	118600	0
26	20241105	203300	3558566600	118600	118600	118600	118600	0
27	20241105	203200	3558566600	118600	118600	118600	118600	0
28	20241105	203100	3558566600	118600	118600	118600	118600	0
29	20241105	203000	3558566600	118600	118600	118600	118600	0
30	20241105	202900	3558566600	118600	118600	118600	118600	0
31	20241105	202800	3558566600	118600	118600	118600	118600	0
32	20241105	202700	3558566600	118600	118600	118600	118600	1121
33	20241105	202600	3558566600	118600	118600	118600	118600	0
34	20241105	202500	3558566600	118600	118600	118600	118600	0
35	20241105	202400	3558566600	118600	118600	118600	118600	0
36	20241105	202300	3558566600	118600	118600	118600	118600	0
37	20241105	202200	3558566600	118600	118600	118600	118600	0
38	20241105	202100	3558566600	118600	118600	118600	118600	0
39	20241105	202000	3558566600	118600	118600	118600	118600	0
40	20241105	201900	3558566600	118600	118600	118600	118600	0
41	20241105	201800	3558566600	118600	118600	118600	118600	0
42	20241105	201700	3558566600	118600	118600	118600	118600	0
43	20241105	201600	3558566600	118600	118600	118600	118600	0
44	20241105	201500	3558566600	118600	118600	118600	118600	0
45	20241105	201400	3558566600	118600	118600	118600	118600	0
46	20241105	201300	3558566600	118600	118600	118600	118600	0
47	20241105	201200	3558566600	118600	118600	118600	118600	0
48	20241105	201100	3558566600	118600	118600	118600	118600	0
49	20241105	201000	3558566600	118600	118600	118600	118600	0
50	20241105	200900	3558566600	118600	118600	118600	118600	0
51	20241105	200800	3558566600	118600	118600	118600	118600	0
52	20241105	200700	3558566600	118600	118600	118600	118600	0
53	20241105	200600	3558566600	118600	118600	118600	118600	0
54	20241105	200500	3558566600	118600	118600	118600	118600	0
55	20241105	200400	3558566600	118600	118600	118600	118600	0
56	20241105	200300	3558566600	118600	118600	118600	118600	0
57	20241105	200200	3558566600	118600	118600	118600	118600	0
58	20241105	200100	3558566600	118600	118600	118600	118600	0
59	20241105	200000	3558566600	118600	118600	118600	118600	0
60	20241105	195900	3558566600	118600	118600	118600	118600	0
61	20241105	195800	3558566600	118600	118600	118600	118600	0
62	20241105	195700	3558566600	118600	118600	118600	118600	1121
63	20241105	195600	3558566600	118600	118600	118600	118600	0
64	20241105	195500	3558566600	118600	118600	118600	118600	0
65	20241105	195400	3558566600	118600	118600	118600	118600	0
66	20241105	195300	3558566600	118600	118600	118600	118600	0
67	20241105	195200	3558566600	118600	118600	118600	118600	0
68	20241105	195100	3558566600	118600	118600	118600	118600	0
69	20241105	195000	3558566600	118600	118600	118600	118600	0
70	20241105	194900	3558566600	118600	118600	118600	118600	0
71	20241105	194800	3558566600	118600	118600	118600	118600	0
72	20241105	194700	3558566600	118600	118600	118600	118600	0
73	20241105	194600	3558566600	118600	118600	118600	118600	0
74	20241105	194500	3558566600	118600	118600	118600	118600	0
75	20241105	194400	3558566600	118600	118600	118600	118600	0
76	20241105	194300	3558566600	118600	118600	118600	118600	0
77	20241105	194200	3558566600	118600	118600	118600	118600	0
78	20241105	194100	3558566600	118600	118600	118600	118600	0
79	20241105	194000	3558566600	118600	118600	118600	118600	0
80	20241105	193900	3558566600	118600	118600	118600	118600	0
81	20241105	193800	3558566600	118600	118600	118600	118600	0
82	20241105	193700	3558566600	118600	118600	118600	118600	0
83	20241105	193600	3558566600	118600	118600	118600	118600	0
84	20241105	193500	3558566600	118600	118600	118600	118600	0
85	20241105	193400	3558566600	118600	118600	118600	118600	0
86	20241105	193300	3558566600	118600	118600	118600	118600	0
87	20241105	193200	3558566600	118600	118600	118600	118600	0
88	20241105	193100	3558566600	118600	118600	118600	118600	0
89	20241105	193000	3558566600	118600	118600	118600	118600	0
90	20241105	192900	3558566600	118600	118600	118600	118600	0
91	20241105	192800	3558566600	118600	118600	118600	118600	0
92	20241105	192700	3558566600	118600	118600	118600	118600	1121
93	20241105	192600	3558566600	118600	118600	118600	118600	0
94	20241105	192500	3558566600	118600	118600	118600	118600	0
95	20241105	192400	3558566600	118600	118600	118600	118600	0
96	20241105	192300	3558566600	118600	118600	118600	118600	0
97	20241105	192200	3558566600	118600	118600	118600	118600	0
98	20241105	192100	3558566600	118600	118600	118600	118600	0
99	20241105	192000	3558566600	118600	118600	118600	118600	0
100	20241105	191900	3558566600	118600	118600	118600	118600	0
101	20241105	191800	3558566600	118600	118600	118600	118600	0
102	20241105	191700	3558566600	118600	118600	118600	118600	0
103	20241105	191600	3558566600	118600	118600	118600	118600	0
104	20241105	191500	3558566600	118600	118600	118600	118600	0
105	20241105	191400	3558566600	118600	118600	118600	118600	0
106	20241105	191300	3558566600	118600	118600	118600	118600	0
107	20241105	191200	3558566600	118600	118600	118600	118600	0
108	20241105	191100	3558566600	118600	118600	118600	118600	0
109	20241105	191000	3558566600	118600	118600	118600	118600	0
110	20241105	190900	3558566600	118600	118600	118600	118600	0
111	20241105	190800	3558566600	118600	118600	118600	118600	0
112	20241105	190700	3558566600	118600	118600	118600	118600	0
113	20241105	190600	3558566600	118600	118600	118600	118600	0
114	20241105	190500	3558566600	118600	118600	118600	118600	0
115	20241105	190400	3558566600	118600	118600	118600	118600	0
116	20241105	190300	3558566600	118600	118600	118600	118600	0
117	20241105	190200	3558566600	118600	118600	118600	118600	0
118	20241105	190100	3558566600	118600	118600	118600	118600	0
119	20241105	190000	3558566600	118600	118600	118600	118600	0
120	20241105	185900	3558566600	118600	118600	118600	118600	0
121	20241105	185800	3558566600	118600	118600	118600	118600	0
122	20241105	185700	3558566600	118600	118600	118600	118600	1121
123	20241105	185600	3558566600	118600	118600	118600	118600	0
124	20241105	185500	3558566600	118600	118600	118600	118600	0
125	20241105	185400	3558566600	118600	118600	118600	118600	0
126	20241105	185300	3558566600	118600	118600	118600	118600	0
127	20241105	185200	3558566600	118600	118600	118600	118600	0
128	20241105	185100	3558566600	118600	118600	118600	118600	0
129	20241105	185000	3558566600	118600	118600	118600	118600	0
130	20241105	184900	3558566600	118600	118600	118600	118600	0
131	20241105	184800	3558566600	118600	118600	118600	118600	0
132	20241105	184700	3558566600	118600	118600	118600	118600	0
133	20241105	184600	3558566600	118600	118600	118600	118600	0
134	20241105	184500	3558566600	118600	118600	118600	118600	0
135	20241105	184400	3558566600	118600	118600	118600	118600	0
136	20241105	184300	3558566600	118600	118600	118600	118600	0
137	20241105	184200	3558566600	118600	118600	118600	118600	0
138	20241105	184100	3558566600	118600	118600	118600	118600	0
139	20241105	184000	3558566600	118600	118600	118600	118600	0
140	20241105	183900	3558566600	118600	118600	118600	118600	0
141	20241105	183800	3558566600	118600	118600	118600	118600	0
142	20241105	183700	3558566600	118600	118600	118600	118600	0
143	20241105	183600	3558566600	118600	118600	118600	118600	0
144	20241105	183500	3558566600	118600	118600	118600	118600	0
145	20241105	183400	3558566600	118600	118600	118600	118600	0
146	20241105	183300	3558566600	118600	118600	118600	118600	0
147	20241105	183200	3558566600	118600	118600	118600	118600	0
148	20241105	183100	3558566600	118600	118600	118600	118600	0
149	20241105	183000	3558566600	118600	118600	118600	118600	0
150	20241105	182900	3558566600	118600	118600	118600	118600	0
151	20241105	182800	3558566600	118600	118600	118600	118600	0
152	20241105	182700	3558566600	118600	118600	118600	118600	1121
153	20241105	182600	3558566600	118600	118600	118600	118600	0
154	20241105	182500	3558566600	118600	118600	118600	118600	0
155	20241105	182400	3558566600	118600	118600	118600	118600	0
156	20241105	182300	3558566600	118600	118600	118600	118600	0
157	20241105	182200	3558566600	118600	118600	118600	118600	0
158	20241105	182100	3558566600	118600	118600	118600	118600	0
159	20241105	182000	3558566600	118600	118600	118600	118600	0
160	20241105	181900	3558566600	118600	118600	118600	118600	0
161	20241105	181800	3558566600	118600	118600	118600	118600	0
162	20241105	181700	3558566600	118600	118600	118600	118600	0
163	20241105	181600	3558566600	118600	118600	118600	118600	0
164	20241105	181500	3558566600	118600	118600	118600	118600	0
165	20241105	181400	3558566600	118600	118600	118600	118600	0
166	20241105	181300	3558566600	118600	118600	118600	118600	0
167	20241105	181200	3558566600	118600	118600	118600	118600	0
168	20241105	181100	3558566600	118600	118600	118600	118600	0
169	20241105	181000	3558566600	118600	118600	118600	118600	0
170	20241105	180900	3558566600	118600	118600	118600	118600	0
171	20241105	180800	3558566600	118600	118600	118600	118600	0
172	20241105	180700	3558566600	118600	118600	118600	118600	0
173	20241105	180600	3558566600	118600	118600	118600	118600	0
174	20241105	180500	3558566600	118600	118600	118600	118600	0
175	20241105	180400	3558566600	118600	118600	118600	118600	0
176	20241105	180300	3558566600	118600	118600	118600	118600	0
177	20241105	180200	3558566600	118600	118600	118600	118600	0
178	20241105	180100	3558566600	118600	118600	118600	118600	0
179	20241105	180000	3558566600	118600	118600	118600	118600	0
180	20241105	175900	3558566600	118600	118600	118600	118600	0
181	20241105	175800	3558566600	118600	118600	118600	118600	0
182	20241105	175700	3558566600	118600	118600	118600	118600	1121
183	20241105	175600	3558566600	118600	118600	118600	118600	0
184	20241105	175500	3558566600	118600	118600	118600	118600	0
185	20241105	175400	3558566600	118600	118600	118600	118600	0
186	20241105	175300	3558566600	118600	118600	118600	118600	0
187	20241105	175200	3558566600	118600	118600	118600	118600	0
188	20241105	175100	3558566600	118600	118600	118600	118600	0
189	20241105	175000	3558566600	118600	118600	118600	118600	0
190	20241105	174900	3558566600	118600	118600	118600	118600	0
191	20241105	174800	3558566600	118600	118600	118600	118600	0
192	20241105	174700	3558566600	118600	118600	118600	118600	0
193	20241105	174600	3558566600	118600	118600	118600	118600	0
194	20241105	174500	3558566600	118600	118600	118600	118600	0
195	20241105	174400	3558566600	118600	118600	118600	118600	0
196	20241105	174300	3558566600	118600	118600	118600	118600	0
197	20241105	174200	3558566600	118600	118600	118600	118600	0
198	20241105	174100	3558566600	118600	118600	118600	118600	0
199	20241105	174000	3558566600	118600	118600	118600	118600	0
200	20241105	173900	3558566600	118600	118600	118600	118600	0
201	20241105	173800	3558566600	118600	118600	118600	118600	0
202	20241105	173700	3558566600	118600	118600	118600	118600	0
203	20241105	173600	3558566600	118600	118600	118600	118600	0
204	20241105	173500	3558566600	118600	118600	118600	118600	0
205	20241105	173400	3558566600	118600	118600	118600	118600	0
206	20241105	173300	3558566600	118600	118600	118600	118600	0
207	20241105	173200	3558566600	118600	118600	118600	118600	0
208	20241105	173100	3558566600	118600	118600	118600	118600	0
209	20241105	173000	3558566600	118600	118600	118600	118600	0
210	20241105	172900	3558566600	118600	118600	118600	118600	0
211	20241105	172800	3558566600	118600	118600	118600	118600	0
212	20241105	172700	3558566600	118600	118600	118600	118600	1121
213	20241105	172600	3558566600	118600	118600	118600	118600	0
214	20241105	172500	3558566600	118600	118600	118600	118600	0
215	20241105	172400	3558566600	118600	118600	118600	118600	0
216	20241105	172300	3558566600	118600	118600	118600	118600	0
217	20241105	172200	3558566600	118600	118600	118600	118600	0
218	20241105	172100	3558566600	118600	118600	118600	118600	0
219	20241105	172000	3558566600	118600	118600	118600	118600	0
220	20241105	171900	3558566600	118600	118600	118600	118600	0
221	20241105	171800	3558566600	118600	118600	118600	118600	0
222	20241105	171700	3558566600	118600	118600	118600	118600	0
223	20241105	171600	3558566600	118600	118600	118600	118600	0
224	20241105	171500	3558566600	118600	118600	118600	118600	0
225	20241105	171400	3558566600	118600	118600	118600	118600	0
226	20241105	171300	3558566600	118600	118600	118600	118600	0
227	20241105	171200	3558566600	118600	118600	118600	118600	0
228	20241105	171100	3558566600	118600	118600	118600	118600	0
229	20241105	171000	3558566600	118600	118600	118600	118600	0
230	20241105	170900	3558566600	118600	118600	118600	118600	0
231	20241105	170800	3558566600	118600	118600	118600	118600	0
232	20241105	170700	3558566600	118600	118600	118600	118600	0
233	20241105	170600	3558566600	118600	118600	118600	118600	0
234	20241105	170500	3558566600	118600	118600	118600	118600	0
235	20241105	170400	3558566600	118600	118600	118600	118600	0
236	20241105	170300	3558566600	118600	118600	118600	118600	0
237	20241105	170200	3558566600	118600	118600	118600	118600	0
238	20241105	170100	3558566600	118600	118600	118600	118600	0
239	20241105	170000	3558566600	118600	118600	118600	118600	0
240	20241105	165900	3558566600	118600	118600	118600	118600	0
241	20241105	165800	3558566600	118600	118600	118600	118600	0
242	20241105	165700	3558566600	118600	118600	118600	118600	1121
243	20241105	165600	3558566600	118600	118600	118600	118600	0
244	20241105	165500	3558566600	118600	118600	118600	118600	0
245	20241105	165400	3558566600	118600	118600	118600	118600	0
246	20241105	165300	3558566600	118600	118600	118600	118600	0
247	20241105	165200	3558566600	118600	118600	118600	118600	0
248	20241105	165100	3558566600	118600	118600	118600	118600	0
249	20241105	165000	3558566600	118600	118600	118600	118600	0
250	20241105	164900	3558566600	118600	118600	118600	118600	0
251	20241105	164800	3558566600	118600	118600	118600	118600	0
252	20241105	164700	3558566600	118600	118600	118600	118600	0
253	20241105	164600	3558566600	118600	118600	118600	118600	0
254	20241105	164500	3558566600	118600	118600	118600	118600	0
255	20241105	164400	3558566600	118600	118600	118600	118600	0
256	20241105	164300	3558566600	118600	118600	118600	118600	0
257	20241105	164200	3558566600	118600	118600	118600	118600	0
258	20241105	164100	3558566600	118600	118600	118600	118600	0
259	20241105	164000	3558566600	118600	118600	118600	118600	0
260	20241105	163900	3558566600	118600	118600	118600	118600	0
261	20241105	163800	3558566600	118600	118600	118600	118600	0
262	20241105	163700	3558566600	118600	118600	118600	118600	0
263	20241105	163600	3558566600	118600	118600	118600	118600	0
264	20241105	163500	3558566600	118600	118600	118600	118600	0
265	20241105	163400	3558566600	118600	118600	118600	118600	0
266	20241105	163300	3558566600	118600	118600	118600	118600	0
267	20241105	163200	3558566600	118600	118600	118600	118600	0
268	20241105	163100	3558566600	118600	118600	118600	118600	0
269	20241105	163000	3558566600	118600	118600	118600	118600	0
270	20241105	162900	3558566600	118600	118600	118600	118600	0
271	20241105	162800	3558566600	118600	118600	118600	118600	0
272	20241105	162700	3558566600	118600	118600	118600	118600	1121
273	20241105	162600	3558566600	118600	118600	118600	118600	0
274	20241105	162500	3558566600	118600	118600	118600	118600	0
275	20241105	162400	3558566600	118600	118600	118600	118600	0
276	20241105	162300	3558566600	118600	118600	118600	118600	0
277	20241105	162200	3558566600	118600	118600	118600	118600	0
278	20241105	162100	3558566600	118600	118600	118600	118600	0
279	20241105	162000	3558566600	118600	118600	118600	118600	0
280	20241105	161900	3558566600	118600	118600	118600	118600	0
281	20241105	161800	3558566600	118600	118600	118600	118600	0
282	20241105	161700	3558566600	118600	118600	118600	118600	0
283	20241105	161600	3558566600	118600	118600	118600	118600	0
284	20241105	161500	3558566600	118600	118600	118600	118600	0
285	20241105	161400	3558566600	118600	118600	118600	118600	0
286	20241105	161300	3558566600	118600	118600	118600	118600	0
287	20241105	161200	3558566600	118600	118600	118600	118600	0
288	20241105	161100	3558566600	118600	118600	118600	118600	0
289	20241105	161000	3558566600	118600	118600	118600	118600	0
290	20241105	160900	3558566600	118600	118600	118600	118600	0
291	20241105	160800	3558566600	118600	118600	118600	118600	0
292	20241105	160700	3558566600	118600	118600	118600	118600	0
293	20241105	160600	3558566600	118600	118600	118600	118600	0
294	20241105	160500	3558566600	118600	118600	118600	118600	0
295	20241105	160400	3558566600	118600	118600	118600	118600	0
296	20241105	160300	3558566600	118600	118600	118600	118600	0
297	20241105	160200	3558566600	118600	118600	118600	118600	0
298	20241105	160100	3558566600	118600	118600	118600	118600	0
299	20241105	160000	3558566600	118600	118600	118600	118600	0
300	20241105	155900	3558566600	118600	118600	118600	118600	0
301	20241105	155800	3558566600	118600	118600	118600	118600	0
302	20241105	155700	3558566600	118600	118600	118600	118600	1121
303	20241105	155600	3558566600	118600	118600	118600	118600	0
304	20241105	155500	3558566600	118600	118600	118600	118600	0
305	20241105	155400	3558566600	118600	118600	118600	118600	0
306	20241105	155300	3558566600	118600	118600	118600	118600	0
307	20241105	155200	3558566600	118600	118600	118600	118600	0
308	20241105	155100	3558566600	118600	118600	118600	118600	0
309	20241105	155000	3558566600	118600	118600	118600	118600	0
310	20241105	154900	3558566600	118600	118600	118600	118600	0
311	20241105	154800	3558566600	118600	118600	118600	118600	0
312	20241105	154700	3558566600	118600	118600	118600	118600	0
313	20241105	154600	3558566600	118600	118600	118600	118600	0
314	20241105	154500	3558566600	118600	118600	118600	118600	0
315	20241105	154400	3558566600	118600	118600	118600	118600	0
316	20241105	154300	3558566600	118600	118600	118600	118600	0
317	20241105	154200	3558566600	118600	118600	118600	118600	0
318	20241105	154100	3558566600	118600	118600	118600	118600	0
319	20241105	154000	3558566600	118600	118600	118600	118600	0
320	20241105	153900	3558566600	118600	118600	118600	118600	0
321	20241105	153800	3558566600	118600	118600	118600	118600	0
322	20241105	153700	3558566600	118600	118600	118600	118600	0
323	20241105	153600	3558566600	118600	118600	118600	118600	0
324	20241105	153500	3558566600	118600	118600	118600	118600	0
325	20241105	153400	3558566600	118600	118600	118600	118600	0
326	20241105	153300	3558566600	118600	118600	118600	118600	0
327	20241105	153200	3558566600	118600	118600	118600	118600	0
328	20241105	153100	3558566600	118600	118600	118600	118600	0
329	20241105	153000	3558566600	118600	118600	118600	118600	1121
330	20241105	152900	3425616000	117500	117500	117500	117500	0
331	20241105	152800	3425616000	117500	117500	117500	117500	0
332	20241105	152700	3425616000	117500	117500	117500	117500	0
333	20241105	152600	3425616000	117500	117500	117500	117500	0
334	20241105	152500	3425616000	117500	117500	117500	117500	0
335	20241105	152400	3425616000	117500	117500	117500	117500	0
336	20241105	152300	3425616000	117500	117500	117500	117500	0
337	20241105	152200	3425616000	117500	117500	117500	117500	0
338	20241105	152100	3425616000	117500	117500	117500	117500	0
339	20241105	152000	3425616000	117500	117500	117500	117500	0
340	20241105	151900	3425616000	117500	117800	117800	117500	48
341	20241105	151800	3419967300	117700	118000	118000	117700	76
342	20241105	151700	3411006000	118000	118000	118100	118000	91
343	20241105	151600	3400260700	118000	118000	118100	118000	201
344	20241105	151500	3376533800	118000	118000	118000	117800	39
345	20241105	151400	3371934200	117900	117900	118100	117700	225
346	20241105	151300	3345420800	117900	118000	118000	117800	33
347	20241105	151200	3341530900	118100	118100	118200	118000	98
348	20241105	151100	3329951600	118100	118000	118200	118000	113
349	20241105	151000	3316604100	118100	118100	118200	118000	44
350	20241105	150900	3311407600	118100	118000	118100	117900	84
351	20241105	150800	3301490500	117900	118000	118100	117900	50
352	20241105	150700	3295590700	118000	118100	118200	118000	59
353	20241105	150600	3288624500	118100	117900	118100	117900	32
354	20241105	150500	3284848800	118000	118000	118000	117900	34
355	20241105	150400	3280837300	118000	118000	118200	117900	186
356	20241105	150300	3258888500	118000	117900	118100	117900	16
357	20241105	150200	3256999700	117900	118100	118100	117900	26
358	20241105	150100	3253931100	118000	118000	118100	117900	42
359	20241105	150000	3248975100	118100	118100	118100	117900	42
360	20241105	145900	3244019300	117900	117900	118000	117800	58
361	20241105	145800	3237177600	117700	118100	118100	117700	113
362	20241105	145700	3223845700	118000	118100	118200	118000	133
363	20241105	145600	3208138600	118200	118100	118200	118000	32
364	20241105	145500	3204359700	118100	118000	118200	118000	39
365	20241105	145400	3199754300	118000	118000	118100	117900	72
366	20241105	145300	3191256500	117900	117900	118000	117900	40
367	20241105	145200	3186537500	117900	118000	118000	117900	31
368	20241105	145100	3182880200	117900	117900	118000	117900	24
369	20241105	145000	3180048800	118000	118000	118000	117900	25
370	20241105	144900	3177099300	117900	117900	118000	117900	26
371	20241105	144800	3174031900	117900	117800	118000	117800	88
372	20241105	144700	3163655800	117900	117900	118000	117900	35
373	20241105	144600	3159529200	117900	117900	117900	117900	59
374	20241105	144500	3152573100	117900	117900	117900	117800	22
375	20241105	144400	3149980000	117900	117900	117900	117800	91
376	20241105	144300	3139251600	118000	117900	118000	117900	39
377	20241105	144200	3134650300	118100	117800	118100	117800	10
378	20241105	144100	3133470100	117900	118000	118100	117800	143
379	20241105	144000	3116608600	118100	118000	118100	117800	47
380	20241105	143900	3111064900	117900	117800	118000	117800	59
381	20241105	143800	3104107300	118000	117900	118000	117800	21
382	20241105	143700	3101631400	117800	117900	117900	117800	37
383	20241105	143600	3097269300	117800	117700	117900	117700	106
384	20241105	143500	3084777400	117800	117800	117800	117700	43
385	20241105	143400	3079712600	117800	117800	117800	117700	36
386	20241105	143300	3075472400	117800	117600	117800	117600	25
387	20241105	143200	3072529200	117700	117700	117700	117600	21
388	20241105	143100	3070057600	117600	117700	117700	117600	37
389	20241105	143000	3065703200	117800	117600	117800	117600	31
390	20241105	142900	3062054200	117600	117600	117700	117600	77
391	20241105	142800	3052992800	117600	117600	117700	117600	114
392	20241105	142700	3039584400	117600	117600	117700	117600	59
393	20241105	142600	3032641100	117600	117700	117700	117600	34
394	20241105	142500	3028639900	117700	117600	117700	117500	86
395	20241105	142400	3018522500	117600	117500	117600	117500	68
396	20241105	142300	3010530500	117500	117500	117600	117500	28
397	20241105	142200	3007238300	117500	117500	117500	117400	99
398	20241105	142100	2995606400	117500	117500	117500	117500	29
399	20241105	142000	2992198900	117400	117400	117600	117400	23
400	20241105	141900	2989496600	117400	117400	117500	117400	26
401	20241105	141800	2986442200	117500	117400	117500	117300	39
402	20241105	141700	2981863300	117300	117600	117600	117300	21
403	20241105	141600	2979397800	117600	117300	117600	117300	89
404	20241105	141500	2968955500	117400	117300	117500	117300	37
405	20241105	141400	2964612800	117200	117400	117400	117200	18
406	20241105	141300	2962501300	117200	117100	117500	117100	50
407	20241105	141200	2956630200	117200	117200	117200	117100	12
408	20241105	141100	2955224700	117100	117400	117400	117100	98
409	20241105	141000	2943731100	117400	117400	117400	117300	28
410	20241105	140900	2940445900	117500	117500	117600	117300	33
411	20241105	140800	2936567000	117600	117300	117600	117200	36
412	20241105	140700	2932338100	117300	117200	117300	117200	14
413	20241105	140600	2930696600	117200	117300	117300	117200	17
414	20241105	140500	2928703000	117200	117200	117300	117200	15
415	20241105	140400	2926944900	117300	117300	117600	117200	17
416	20241105	140300	2924950500	117200	117300	117300	117200	8
417	20241105	140200	2924012700	117200	117500	117500	117200	122
418	20241105	140100	2909690800	117300	117200	117300	117200	18
419	20241105	140000	2907580100	117300	117300	117400	117200	168
420	20241105	135900	2887868400	117300	117300	117400	117300	19
421	20241105	135800	2885638600	117300	117300	117400	117300	10
422	20241105	135700	2884464800	117300	117400	117400	117300	2
423	20241105	135600	2884230100	117300	117400	117400	117300	3
424	20241105	135500	2883878000	117400	117300	117400	117200	17
425	20241105	135400	2881884000	117500	117500	117500	117400	73
426	20241105	135300	2873309100	117500	117600	117600	117500	30
427	20241105	135200	2869782300	117600	117500	117600	117500	14
428	20241105	135100	2868136100	117500	117600	117600	117500	27
429	20241105	135000	2864962200	117600	117700	117700	117500	77
430	20241105	134900	2855907000	117600	117600	117600	117500	47
431	20241105	134800	2850380600	117600	117600	117600	117500	24
432	20241105	134700	2847558300	117600	117600	117600	117500	34
433	20241105	134600	2843560100	117600	117600	117600	117500	40
434	20241105	134500	2838856500	117600	117500	117600	117500	12
435	20241105	134400	2837446100	117500	117500	117600	117500	27
436	20241105	134300	2834271100	117500	117500	117600	117500	24
437	20241105	134200	2831449000	117500	117600	117600	117500	8
438	20241105	134100	2830508800	117600	117500	117600	117500	6
439	20241105	134000	2829803400	117600	117600	117600	117500	46
440	20241105	133900	2824393900	117700	117800	117800	117600	117
441	20241105	133800	2810615200	117800	117800	117900	117800	72
442	20241105	133700	2802128300	117800	117800	118000	117800	43
443	20241105	133600	2797060600	117900	117800	117900	117800	6
444	20241105	133500	2796353700	117900	117800	117900	117800	10
445	20241105	133400	2795175400	118000	117800	118000	117800	32
446	20241105	133300	2791401900	117800	117700	117900	117700	8
447	20241105	133200	2790459500	117800	117900	117900	117700	4
448	20241105	133100	2789988400	118000	118100	118100	117700	143
449	20241105	133000	2773137800	118000	118000	118000	117900	19
450	20241105	132900	2770896500	118000	117800	118000	117800	4
451	20241105	132800	2770424900	117700	118100	118100	117700	4
452	20241105	132700	2769953300	118000	118000	118000	117900	189
453	20241105	132600	2747665100	117900	118000	118000	117900	69
454	20241105	132500	2739523900	118000	118000	118000	117900	58
455	20241105	132400	2732680600	118000	118000	118000	117900	5
456	20241105	132300	2732090800	117900	117900	118000	117900	39
457	20241105	132200	2727489600	117900	118000	118000	117900	36
458	20241105	132100	2723242200	117900	118000	118000	117900	2
459	20241105	132000	2723006300	117900	117900	118000	117900	12
460	20241105	131900	2721590700	118000	117900	118000	117900	6
461	20241105	131800	2720882900	118100	117900	118100	117900	5
462	20241105	131700	2720293000	117900	117900	118100	117900	10
463	20241105	131600	2719113200	117900	118100	118100	117900	146
464	20241105	131500	2701882100	117900	118000	118000	117900	48
465	20241105	131400	2696218200	117800	117900	118000	117800	56
466	20241105	131300	2689616000	117900	117800	118000	117800	3
467	20241105	131200	2689262300	117900	118000	118000	117900	31
468	20241105	131100	2685607100	117900	118200	118200	117900	71
469	20241105	131000	2677234000	118000	117900	118000	117900	3
470	20241105	130900	2676880200	118200	118000	118200	117900	58
471	20241105	130800	2670034700	118000	118000	118100	118000	13
472	20241105	130700	2668500400	118000	117900	118000	117900	9
473	20241105	130600	2667438600	118000	118000	118000	117900	9
474	20241105	130500	2666376700	117900	118000	118000	117900	13
475	20241105	130400	2664843000	118100	118200	118200	117800	153
476	20241105	130300	2646770900	118200	118100	118200	118100	4
477	20241105	130200	2646298200	118100	118200	118200	118100	15
478	20241105	130100	2644525400	118100	118100	118200	118100	22
479	20241105	130000	2641925700	118200	118100	118200	118100	37
480	20241105	125900	2637554200	118100	118100	118200	118100	4
481	20241105	125800	2637081600	118100	118200	118200	118100	12
482	20241105	125700	2635664200	118200	118200	118200	118000	30
483	20241105	125600	2632118400	118000	118200	118200	118000	4
484	20241105	125500	2631646100	118000	117900	118200	117900	17
485	20241105	125400	2629637200	117900	118200	118300	117900	92
486	20241105	125300	2618769300	118200	118100	118300	118100	4
487	20241105	125200	2618296500	118200	118300	118300	118100	25
488	20241105	125100	2615341500	118100	118100	118100	118000	113
489	20241105	125000	2601998600	118100	118200	118200	117700	32
490	20241105	124900	2598217000	118200	117900	118200	117700	61
491	20241105	124800	2591025000	118100	118200	118200	117900	101
492	20241105	124700	2579105100	118200	118000	118200	117900	94
493	20241105	124600	2567996900	118000	117900	118200	117900	25
494	20241105	124500	2565043500	117900	118000	118200	117900	26
495	20241105	124400	2561972600	118100	118000	118100	117900	52
496	20241105	124300	2555837100	118000	117900	118000	117900	4
497	20241105	124200	2555365300	117900	118000	118000	117800	121
498	20241105	124100	2541101000	117900	118000	118000	117900	13
499	20241105	124000	2539568200	117900	117900	118000	117900	105
500	20241105	123900	2527187100	118000	117900	118000	117800	14
501	20241105	123800	2525535800	117900	117900	117900	117800	38
502	20241105	123700	2521056200	117800	117800	117900	117800	3
503	20241105	123600	2520702700	117900	117900	117900	117800	4
504	20241105	123500	2520231200	117800	117900	117900	117800	30
505	20241105	123400	2516694400	117900	117900	117900	117800	38
506	20241105	123300	2512214800	117800	117900	117900	117800	27
507	20241105	123200	2509031700	117800	117800	117900	117800	21
508	20241105	123100	2506556000	117800	117800	117800	117700	25
509	20241105	123000	2503611500	117700	117800	117800	117700	25
510	20241105	122900	2500666700	117800	117700	117800	117700	4
511	20241105	122800	2500195700	117700	117600	117800	117600	26
512	20241105	122700	2497136200	117600	117700	117800	117600	31
513	20241105	122600	2493487500	117600	118000	118000	117600	204
514	20241105	122500	2469452700	118000	117900	118000	117800	30
515	20241105	122400	2465914200	117800	117800	117900	117700	13
516	20241105	122300	2464382800	117700	117700	117900	117700	18
517	20241105	122200	2462262500	117600	117800	117800	117600	2
518	20241105	122100	2462027100	117600	117700	117800	117600	88
519	20241105	122000	2451669000	117600	117500	117600	117500	2
520	20241105	121900	2451433900	117700	117500	117700	117300	62
521	20241105	121800	2444149500	117500	117200	117600	117200	27
522	20241105	121700	2440976200	117200	117400	117700	117200	32
523	20241105	121600	2437215100	117500	117700	117700	117300	19
524	20241105	121500	2434979400	117400	117800	117800	117400	27
525	20241105	121400	2431803500	117800	117900	117900	117300	4
526	20241105	121300	2431333100	117900	117500	117900	117300	2111
527	20241105	121200	2182828700	117700	117400	117700	117400	2
528	20241105	121100	2182593600	117400	117300	117600	117300	127
529	20241105	121000	2167663600	117300	117300	117300	117300	1
530	20241105	120900	2167546300	117300	117400	117400	117300	27
531	20241105	120800	2164376700	117300	117500	117700	117300	69
532	20241105	120700	2156273400	117500	117800	117800	117500	55
533	20241105	120600	2149810600	117400	117700	117800	117400	35
534	20241105	120500	2145689100	117500	117700	117700	117400	13
535	20241105	120400	2144160100	117700	117500	117700	117500	77
536	20241105	120300	2135108000	117400	117500	117500	117400	28
537	20241105	120200	2131818200	117500	117400	117500	117400	8
538	20241105	120100	2130878600	117400	117400	117500	117400	36
539	20241105	120000	2126650100	117400	117500	117500	117400	18
540	20241105	115900	2124535200	117500	117300	117500	117300	19
541	20241105	115800	2122304600	117400	117400	117400	117300	33
542	20241105	115700	2118430500	117400	117500	117600	117400	83
543	20241105	115600	2108680200	117600	117500	117600	117400	35
544	20241105	115500	2104565400	117500	117600	117600	117400	15
545	20241105	115400	2102801700	117600	117600	117600	117300	34
546	20241105	115300	2098805800	117600	117400	117600	117300	9
547	20241105	115200	2097749100	117300	117600	117600	117300	18
548	20241105	115100	2095632600	117400	117500	117600	117400	58
549	20241105	115000	2088816900	117500	117700	117700	117400	53
550	20241105	114900	2082587900	117700	117500	117700	117400	29
551	20241105	114800	2079178800	117500	117500	117500	117400	20
552	20241105	114700	2076828900	117500	117300	117500	117300	21
553	20241105	114600	2074363100	117300	117500	117500	117300	81
554	20241105	114500	2064846000	117600	117800	117800	117500	9
555	20241105	114400	2063786300	117700	117600	117700	117500	33
556	20241105	114300	2059904100	117600	117600	117600	117500	11
557	20241105	114200	2058610600	117500	117500	117600	117500	150
558	20241105	114100	2040974500	117500	117500	117600	117500	29
559	20241105	114000	2037564300	117500	117600	117600	117500	52
560	20241105	113900	2031449600	117600	117600	117600	117500	38
561	20241105	113800	2026981200	117600	117500	117600	117500	4
562	20241105	113700	2026511000	117500	117400	117500	117400	26
563	20241105	113600	2023457000	117300	117400	117400	117300	59
564	20241105	113500	2016530600	117400	117400	117400	117300	22
565	20241105	113400	2013948000	117300	117600	117700	117300	148
566	20241105	113300	1996553200	117600	117600	117600	117500	19
567	20241105	113200	1994318900	117500	117400	117500	117400	14
568	20241105	113100	1992674300	117400	117500	117500	117400	3
569	20241105	113000	1992322000	117400	117600	117600	117400	151
570	20241105	112900	1974578100	117500	117600	117600	117500	5
571	20241105	112800	1973990400	117600	117600	117600	117500	29
572	20241105	112700	1970580300	117600	117500	117600	117500	22
573	20241105	112600	1967993700	117500	117400	117600	117400	11
574	20241105	112500	1966701200	117600	117600	117600	117500	43
575	20241105	112400	1961644800	117400	117300	117500	117300	39
576	20241105	112300	1957066200	117600	117300	117600	117300	38
577	20241105	112200	1952598000	117400	117300	117400	117300	9
578	20241105	112100	1951541600	117300	117300	117400	117300	8
579	20241105	112000	1950602900	117400	117600	117600	117400	156
580	20241105	111900	1932270900	117500	117500	117500	117500	1
581	20241105	111800	1932153400	117500	117500	117600	117400	30
582	20241105	111700	1928627200	117500	117400	117500	117400	5
583	20241105	111600	1928039900	117400	117700	117700	117400	103
584	20241105	111500	1915928300	117600	117600	117900	117600	25
585	20241105	111400	1912983800	117600	117600	117600	117600	37
586	20241105	111300	1908632600	117600	117800	117800	117500	28
587	20241105	111200	1905335900	117500	117500	117600	117500	31
588	20241105	111100	1901690700	117500	117600	117600	117500	42
589	20241105	111000	1896751700	117600	117600	117600	117500	22
590	20241105	110900	1894165100	117500	117500	117500	117500	49
591	20241105	110800	1888407600	117600	117500	117600	117500	36
592	20241105	110700	1884174100	117500	117500	117500	117500	6
593	20241105	110600	1883469100	117600	117600	117600	117500	91
594	20241105	110500	1872767700	117500	117500	117500	117500	2
595	20241105	110400	1872532700	117500	117500	117500	117500	1
596	20241105	110300	1872415200	117500	117500	117600	117500	75
597	20241105	110200	1863601000	117500	117500	117500	117500	2
598	20241105	110100	1863366000	117500	117400	117500	117400	7
599	20241105	110000	1862543600	117400	117800	117900	117400	132
600	20241105	105900	1846997600	117800	117800	117900	117800	19
601	20241105	105800	1844757700	117900	117800	117900	117800	58
602	20241105	105700	1837920300	117800	117800	117800	117800	3
603	20241105	105600	1837566900	117800	117900	117900	117800	31
604	20241105	105500	1833912600	117900	117800	117900	117800	7
605	20241105	105400	1833087800	117800	117800	117800	117800	48
606	20241105	105300	1827433400	117500	117500	117500	117500	2
607	20241105	105200	1827198400	117900	117900	117900	117500	1009
608	20241105	105100	1708531200	118100	118000	118200	117900	105
609	20241105	105000	1696136500	118000	118000	118000	118000	7
610	20241105	104900	1695310500	118000	118200	118300	118000	133
611	20241105	104800	1679596900	118200	118100	118200	118100	20
612	20241105	104700	1677233000	118100	118100	118100	118100	5
613	20241105	104600	1676642500	118100	118100	118200	118100	29
614	20241105	104500	1673215500	118100	118200	118200	118100	24
615	20241105	104400	1670379100	118200	118000	118200	118000	22
616	20241105	104300	1667781000	118100	118000	118100	118000	134
617	20241105	104200	1651959300	118000	118000	118000	118000	38
618	20241105	104100	1647475300	117900	117800	117900	117800	10
619	20241105	104000	1646296400	117800	117800	117800	117800	8
620	20241105	103900	1645354000	117800	117800	117900	117800	30
621	20241105	103800	1641817200	117800	117800	117900	117800	28
622	20241105	103700	1638517700	117800	117800	117900	117800	11
623	20241105	103600	1637221700	117700	117700	117700	117700	2
624	20241105	103500	1636986300	118000	117700	118000	117700	2
625	20241105	103400	1636750600	117900	117600	117900	117600	118
626	20241105	103300	1622848200	117700	118300	118300	117700	152
627	20241105	103200	1604892300	118300	118300	118300	118300	13
628	20241105	103100	1603354400	118200	118200	118300	118200	5
629	20241105	103000	1602763100	118200	118300	118300	118200	38
630	20241105	102900	1598267800	118300	118300	118300	118100	173
631	20241105	102800	1577809200	118300	118400	118400	118300	15
632	20241105	102700	1576033400	118500	118200	118500	118200	75
633	20241105	102600	1567152200	118200	118200	118400	118200	62
634	20241105	102500	1559821800	118100	118100	118200	118000	44
635	20241105	102400	1554624300	118100	118000	118100	118000	3
636	20241105	102300	1554270200	118000	118000	118100	118000	61
637	20241105	102200	1547067800	118000	118000	118100	118000	22
638	20241105	102100	1544469900	118000	118000	118000	118000	4
639	20241105	102000	1543997900	118000	118000	118000	118000	12
640	20241105	101900	1542581900	117900	117800	118100	117800	48
641	20241105	101800	1536919900	117900	117800	117900	117800	4
642	20241105	101700	1536448500	117900	117700	117900	117700	21
643	20241105	101600	1533973600	117900	117800	117900	117700	19
644	20241105	101500	1531735300	118000	117800	118000	117800	28
645	20241105	101400	1528432100	117800	117900	117900	117800	28
646	20241105	101300	1525131000	117900	118000	118000	117900	23
647	20241105	101200	1522417700	117900	118600	118600	117900	115
648	20241105	101100	1508813700	118600	118600	118600	118600	1
649	20241105	101000	1508695100	118500	118500	118900	118500	23
650	20241105	100900	1505963200	118500	119000	119000	118500	75
651	20241105	100800	1497040700	119000	118900	119000	118900	884
652	20241105	100700	1391854100	118800	118500	118900	118500	16
653	20241105	100600	1389956100	118500	118900	119000	118500	168
654	20241105	100500	1369966700	118900	118600	119000	118600	423
655	20241105	100400	1319715500	118500	118500	118600	118300	268
656	20241105	100300	1287968000	118400	118400	118500	118400	27
657	20241105	100200	1284769100	118500	118300	118500	118300	19
658	20241105	100100	1282519700	118300	118300	118600	118300	21
659	20241105	100000	1280033400	118400	118300	118400	118300	510
660	20241105	095900	1219684500	118400	118400	118400	118300	17
661	20241105	095800	1217672800	118400	118300	118400	118300	75
662	20241105	095700	1208793000	118300	118300	118300	118300	26
663	20241105	095600	1205717200	118400	118400	118400	118300	30
664	20241105	095500	1202166500	118300	118300	118300	118300	3
665	20241105	095400	1201811600	118400	118400	118600	118300	65
666	20241105	095300	1194114100	118500	118400	118500	118400	69
667	20241105	095200	1185942900	118300	118200	118300	118200	6
668	20241105	095100	1185233600	118200	118100	118200	118000	47
669	20241105	095000	1179685900	118000	118200	118200	118000	156
670	20241105	094900	1161249800	118200	118400	118500	118200	61
671	20241105	094800	1154027300	118600	118600	118600	118400	70
672	20241105	094700	1145730300	118500	118600	118600	118500	6
673	20241105	094600	1145019000	118500	118500	118500	118400	24
674	20241105	094500	1142175100	118500	118400	118500	118400	16
675	20241105	094400	1140279300	118600	118600	118600	118400	25
676	20241105	094300	1137314500	118400	118400	118600	118400	24
677	20241105	094200	1134472100	118600	118400	118600	118400	192
678	20241105	094100	1111701100	118300	118500	118500	118300	236
679	20241105	094000	1083757000	118700	118700	118800	118400	33
680	20241105	093900	1079840400	118600	118500	118700	118500	138
681	20241105	093800	1063482500	118600	118500	118700	118400	12
682	20241105	093700	1062060000	118400	118800	118900	118400	215
683	20241105	093600	1036520500	118800	118700	118800	118700	36
684	20241105	093500	1032244200	118900	118900	118900	118800	192
685	20241105	093400	1009422800	118800	118700	119000	118600	225
686	20241105	093300	982681800	118600	118700	118800	118600	114
687	20241105	093200	969150300	118800	118400	118800	118200	1312
688	20241105	093100	813628300	118300	118200	118300	118000	190
689	20241105	093000	791169200	118300	118200	118400	118200	55
690	20241105	092900	784666300	118300	118200	118400	118100	131
691	20241105	092800	769172500	117900	118100	118300	117900	491
692	20241105	092700	711147000	118000	117900	118000	117800	174
693	20241105	092600	690620600	118000	118000	118000	117900	137
694	20241105	092500	674456600	118000	117700	118000	117700	710
695	20241105	092400	590840200	117600	117500	117800	117500	22
696	20241105	092300	588251500	117700	117600	117800	117500	36
697	20241105	092200	584015100	117600	117700	117800	117500	131
698	20241105	092100	568588100	117800	117000	117800	117000	723
699	20241105	092000	483565800	117200	117200	117200	117100	168
700	20241105	091900	463885100	117100	117000	117100	116900	45
701	20241105	091800	458620200	117000	117300	117300	117000	17
702	20241105	091700	456627400	117400	117400	117500	117300	86
703	20241105	091600	446528900	117400	117300	117500	117300	169
704	20241105	091500	426675400	117400	116900	117400	116800	266
705	20241105	091400	395524600	116800	116900	116900	116800	40
706	20241105	091300	390849700	116900	117200	117200	116900	70
707	20241105	091200	382652000	117300	117400	117400	117200	84
708	20241105	091100	372791000	117400	117500	117500	117400	43
709	20241105	091000	367741100	117400	117000	117500	117000	438
710	20241105	090900	316340100	117000	117200	117300	116500	143
711	20241105	090800	299609600	117200	117300	117500	117200	201
712	20241105	090700	276026400	117300	117000	117300	116600	745
713	20241105	090600	188897700	117100	116900	117100	116900	215
714	20241105	090500	163747300	117000	116600	117000	116600	147
715	20241105	090400	146569900	116300	116700	116700	116300	6
716	20241105	090300	145870900	116400	116800	116800	116400	169
717	20241105	090200	126156700	116700	116300	116800	116300	62
718	20241105	090100	118928800	116300	115700	116300	115600	184
719	20241105	090000	97579200	116000	115600	116500	114700	842