KissMeData/069620/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	195000	23466524800	161100	161100	161100	161100	2946
3	20241011	194900	23466524800	161100	161100	161100	161100	0
4	20241011	194800	23466524800	161100	161100	161100	161100	0
5	20241011	194700	23466524800	161100	161100	161100	161100	0
6	20241011	194600	23466524800	161100	161100	161100	161100	0
7	20241011	194500	23466524800	161100	161100	161100	161100	0
8	20241011	194400	23466524800	161100	161100	161100	161100	0
9	20241011	194300	23466524800	161100	161100	161100	161100	0
10	20241011	194200	23466524800	161100	161100	161100	161100	0
11	20241011	194100	23466524800	161100	161100	161100	161100	0
12	20241011	194000	23466524800	161100	161100	161100	161100	0
13	20241011	193900	23466524800	161100	161100	161100	161100	0
14	20241011	193800	23466524800	161100	161100	161100	161100	0
15	20241011	193700	23466524800	161100	161100	161100	161100	0
16	20241011	193600	23466524800	161100	161100	161100	161100	0
17	20241011	193500	23466524800	161100	161100	161100	161100	0
18	20241011	193400	23466524800	161100	161100	161100	161100	0
19	20241011	193300	23466524800	161100	161100	161100	161100	0
20	20241011	193200	23466524800	161100	161100	161100	161100	0
21	20241011	193100	23466524800	161100	161100	161100	161100	0
22	20241011	193000	23466524800	161100	161100	161100	161100	0
23	20241011	192900	23466524800	161100	161100	161100	161100	0
24	20241011	192800	23466524800	161100	161100	161100	161100	0
25	20241011	192700	23466524800	161100	161100	161100	161100	0
26	20241011	192600	23466524800	161100	161100	161100	161100	0
27	20241011	192500	23466524800	161100	161100	161100	161100	0
28	20241011	192400	23466524800	161100	161100	161100	161100	0
29	20241011	192300	23466524800	161100	161100	161100	161100	0
30	20241011	192200	23466524800	161100	161100	161100	161100	0
31	20241011	192100	23466524800	161100	161100	161100	161100	0
32	20241011	192000	23466524800	161100	161100	161100	161100	2946
33	20241011	191900	23466524800	161100	161100	161100	161100	0
34	20241011	191800	23466524800	161100	161100	161100	161100	0
35	20241011	191700	23466524800	161100	161100	161100	161100	0
36	20241011	191600	23466524800	161100	161100	161100	161100	0
37	20241011	191500	23466524800	161100	161100	161100	161100	0
38	20241011	191400	23466524800	161100	161100	161100	161100	0
39	20241011	191300	23466524800	161100	161100	161100	161100	0
40	20241011	191200	23466524800	161100	161100	161100	161100	0
41	20241011	191100	23466524800	161100	161100	161100	161100	0
42	20241011	191000	23466524800	161100	161100	161100	161100	0
43	20241011	190900	23466524800	161100	161100	161100	161100	0
44	20241011	190800	23466524800	161100	161100	161100	161100	0
45	20241011	190700	23466524800	161100	161100	161100	161100	0
46	20241011	190600	23466524800	161100	161100	161100	161100	0
47	20241011	190500	23466524800	161100	161100	161100	161100	0
48	20241011	190400	23466524800	161100	161100	161100	161100	0
49	20241011	190300	23466524800	161100	161100	161100	161100	0
50	20241011	190200	23466524800	161100	161100	161100	161100	0
51	20241011	190100	23466524800	161100	161100	161100	161100	0
52	20241011	190000	23466524800	161100	161100	161100	161100	0
53	20241011	185900	23466524800	161100	161100	161100	161100	0
54	20241011	185800	23466524800	161100	161100	161100	161100	0
55	20241011	185700	23466524800	161100	161100	161100	161100	0
56	20241011	185600	23466524800	161100	161100	161100	161100	0
57	20241011	185500	23466524800	161100	161100	161100	161100	0
58	20241011	185400	23466524800	161100	161100	161100	161100	0
59	20241011	185300	23466524800	161100	161100	161100	161100	0
60	20241011	185200	23466524800	161100	161100	161100	161100	0
61	20241011	185100	23466524800	161100	161100	161100	161100	0
62	20241011	185000	23466524800	161100	161100	161100	161100	2946
63	20241011	184900	23466524800	161100	161100	161100	161100	0
64	20241011	184800	23466524800	161100	161100	161100	161100	0
65	20241011	184700	23466524800	161100	161100	161100	161100	0
66	20241011	184600	23466524800	161100	161100	161100	161100	0
67	20241011	184500	23466524800	161100	161100	161100	161100	0
68	20241011	184400	23466524800	161100	161100	161100	161100	0
69	20241011	184300	23466524800	161100	161100	161100	161100	0
70	20241011	184200	23466524800	161100	161100	161100	161100	0
71	20241011	184100	23466524800	161100	161100	161100	161100	0
72	20241011	184000	23466524800	161100	161100	161100	161100	0
73	20241011	183900	23466524800	161100	161100	161100	161100	0
74	20241011	183800	23466524800	161100	161100	161100	161100	0
75	20241011	183700	23466524800	161100	161100	161100	161100	0
76	20241011	183600	23466524800	161100	161100	161100	161100	0
77	20241011	183500	23466524800	161100	161100	161100	161100	0
78	20241011	183400	23466524800	161100	161100	161100	161100	0
79	20241011	183300	23466524800	161100	161100	161100	161100	0
80	20241011	183200	23466524800	161100	161100	161100	161100	0
81	20241011	183100	23466524800	161100	161100	161100	161100	0
82	20241011	183000	23466524800	161100	161100	161100	161100	0
83	20241011	182900	23466524800	161100	161100	161100	161100	0
84	20241011	182800	23466524800	161100	161100	161100	161100	0
85	20241011	182700	23466524800	161100	161100	161100	161100	0
86	20241011	182600	23466524800	161100	161100	161100	161100	0
87	20241011	182500	23466524800	161100	161100	161100	161100	0
88	20241011	182400	23466524800	161100	161100	161100	161100	0
89	20241011	182300	23466524800	161100	161100	161100	161100	0
90	20241011	182200	23466524800	161100	161100	161100	161100	0
91	20241011	182100	23466524800	161100	161100	161100	161100	0
92	20241011	182000	23466524800	161100	161100	161100	161100	2946
93	20241011	181900	23466524800	161100	161100	161100	161100	0
94	20241011	181800	23466524800	161100	161100	161100	161100	0
95	20241011	181700	23466524800	161100	161100	161100	161100	0
96	20241011	181600	23466524800	161100	161100	161100	161100	0
97	20241011	181500	23466524800	161100	161100	161100	161100	0
98	20241011	181400	23466524800	161100	161100	161100	161100	0
99	20241011	181300	23466524800	161100	161100	161100	161100	0
100	20241011	181200	23466524800	161100	161100	161100	161100	0
101	20241011	181100	23466524800	161100	161100	161100	161100	0
102	20241011	181000	23466524800	161100	161100	161100	161100	0
103	20241011	180900	23466524800	161100	161100	161100	161100	0
104	20241011	180800	23466524800	161100	161100	161100	161100	0
105	20241011	180700	23466524800	161100	161100	161100	161100	0
106	20241011	180600	23466524800	161100	161100	161100	161100	0
107	20241011	180500	23466524800	161100	161100	161100	161100	0
108	20241011	180400	23466524800	161100	161100	161100	161100	0
109	20241011	180300	23466524800	161100	161100	161100	161100	0
110	20241011	180200	23466524800	161100	161100	161100	161100	0
111	20241011	180100	23466524800	161100	161100	161100	161100	0
112	20241011	180000	23466524800	161100	161100	161100	161100	0
113	20241011	175900	23466524800	161100	161100	161100	161100	0
114	20241011	175800	23466524800	161100	161100	161100	161100	0
115	20241011	175700	23466524800	161100	161100	161100	161100	0
116	20241011	175600	23466524800	161100	161100	161100	161100	0
117	20241011	175500	23466524800	161100	161100	161100	161100	0
118	20241011	175400	23466524800	161100	161100	161100	161100	0
119	20241011	175300	23466524800	161100	161100	161100	161100	0
120	20241011	175200	23466524800	161100	161100	161100	161100	0
121	20241011	175100	23466524800	161100	161100	161100	161100	0
122	20241011	175000	23466524800	161100	161100	161100	161100	2946
123	20241011	174900	23466524800	161100	161100	161100	161100	0
124	20241011	174800	23466524800	161100	161100	161100	161100	0
125	20241011	174700	23466524800	161100	161100	161100	161100	0
126	20241011	174600	23466524800	161100	161100	161100	161100	0
127	20241011	174500	23466524800	161100	161100	161100	161100	0
128	20241011	174400	23466524800	161100	161100	161100	161100	0
129	20241011	174300	23466524800	161100	161100	161100	161100	0
130	20241011	174200	23466524800	161100	161100	161100	161100	0
131	20241011	174100	23466524800	161100	161100	161100	161100	0
132	20241011	174000	23466524800	161100	161100	161100	161100	0
133	20241011	173900	23466524800	161100	161100	161100	161100	0
134	20241011	173800	23466524800	161100	161100	161100	161100	0
135	20241011	173700	23466524800	161100	161100	161100	161100	0
136	20241011	173600	23466524800	161100	161100	161100	161100	0
137	20241011	173500	23466524800	161100	161100	161100	161100	0
138	20241011	173400	23466524800	161100	161100	161100	161100	0
139	20241011	173300	23466524800	161100	161100	161100	161100	0
140	20241011	173200	23466524800	161100	161100	161100	161100	0
141	20241011	173100	23466524800	161100	161100	161100	161100	0
142	20241011	173000	23466524800	161100	161100	161100	161100	0
143	20241011	172900	23466524800	161100	161100	161100	161100	0
144	20241011	172800	23466524800	161100	161100	161100	161100	0
145	20241011	172700	23466524800	161100	161100	161100	161100	0
146	20241011	172600	23466524800	161100	161100	161100	161100	0
147	20241011	172500	23466524800	161100	161100	161100	161100	0
148	20241011	172400	23466524800	161100	161100	161100	161100	0
149	20241011	172300	23466524800	161100	161100	161100	161100	0
150	20241011	172200	23466524800	161100	161100	161100	161100	0
151	20241011	172100	23466524800	161100	161100	161100	161100	0
152	20241011	172000	23466524800	161100	161100	161100	161100	2946
153	20241011	171900	23466524800	161100	161100	161100	161100	0
154	20241011	171800	23466524800	161100	161100	161100	161100	0
155	20241011	171700	23466524800	161100	161100	161100	161100	0
156	20241011	171600	23466524800	161100	161100	161100	161100	0
157	20241011	171500	23466524800	161100	161100	161100	161100	0
158	20241011	171400	23466524800	161100	161100	161100	161100	0
159	20241011	171300	23466524800	161100	161100	161100	161100	0
160	20241011	171200	23466524800	161100	161100	161100	161100	0
161	20241011	171100	23466524800	161100	161100	161100	161100	0
162	20241011	171000	23466524800	161100	161100	161100	161100	0
163	20241011	170900	23466524800	161100	161100	161100	161100	0
164	20241011	170800	23466524800	161100	161100	161100	161100	0
165	20241011	170700	23466524800	161100	161100	161100	161100	0
166	20241011	170600	23466524800	161100	161100	161100	161100	0
167	20241011	170500	23466524800	161100	161100	161100	161100	0
168	20241011	170400	23466524800	161100	161100	161100	161100	0
169	20241011	170300	23466524800	161100	161100	161100	161100	0
170	20241011	170200	23466524800	161100	161100	161100	161100	0
171	20241011	170100	23466524800	161100	161100	161100	161100	0
172	20241011	170000	23466524800	161100	161100	161100	161100	0
173	20241011	165900	23466524800	161100	161100	161100	161100	0
174	20241011	165800	23466524800	161100	161100	161100	161100	0
175	20241011	165700	23466524800	161100	161100	161100	161100	0
176	20241011	165600	23466524800	161100	161100	161100	161100	0
177	20241011	165500	23466524800	161100	161100	161100	161100	0
178	20241011	165400	23466524800	161100	161100	161100	161100	0
179	20241011	165300	23466524800	161100	161100	161100	161100	0
180	20241011	165200	23466524800	161100	161100	161100	161100	0
181	20241011	165100	23466524800	161100	161100	161100	161100	0
182	20241011	165000	23466524800	161100	161100	161100	161100	2946
183	20241011	164900	23466524800	161100	161100	161100	161100	0
184	20241011	164800	23466524800	161100	161100	161100	161100	0
185	20241011	164700	23466524800	161100	161100	161100	161100	0
186	20241011	164600	23466524800	161100	161100	161100	161100	0
187	20241011	164500	23466524800	161100	161100	161100	161100	0
188	20241011	164400	23466524800	161100	161100	161100	161100	0
189	20241011	164300	23466524800	161100	161100	161100	161100	0
190	20241011	164200	23466524800	161100	161100	161100	161100	0
191	20241011	164100	23466524800	161100	161100	161100	161100	0
192	20241011	164000	23466524800	161100	161100	161100	161100	0
193	20241011	163900	23466524800	161100	161100	161100	161100	0
194	20241011	163800	23466524800	161100	161100	161100	161100	0
195	20241011	163700	23466524800	161100	161100	161100	161100	0
196	20241011	163600	23466524800	161100	161100	161100	161100	0
197	20241011	163500	23466524800	161100	161100	161100	161100	0
198	20241011	163400	23466524800	161100	161100	161100	161100	0
199	20241011	163300	23466524800	161100	161100	161100	161100	0
200	20241011	163200	23466524800	161100	161100	161100	161100	0
201	20241011	163100	23466524800	161100	161100	161100	161100	0
202	20241011	163000	23466524800	161100	161100	161100	161100	0
203	20241011	162900	23466524800	161100	161100	161100	161100	0
204	20241011	162800	23466524800	161100	161100	161100	161100	0
205	20241011	162700	23466524800	161100	161100	161100	161100	0
206	20241011	162600	23466524800	161100	161100	161100	161100	0
207	20241011	162500	23466524800	161100	161100	161100	161100	0
208	20241011	162400	23466524800	161100	161100	161100	161100	0
209	20241011	162300	23466524800	161100	161100	161100	161100	0
210	20241011	162200	23466524800	161100	161100	161100	161100	0
211	20241011	162100	23466524800	161100	161100	161100	161100	0
212	20241011	162000	23466524800	161100	161100	161100	161100	2946
213	20241011	161900	23466524800	161100	161100	161100	161100	0
214	20241011	161800	23466524800	161100	161100	161100	161100	0
215	20241011	161700	23466524800	161100	161100	161100	161100	0
216	20241011	161600	23466524800	161100	161100	161100	161100	0
217	20241011	161500	23466524800	161100	161100	161100	161100	0
218	20241011	161400	23466524800	161100	161100	161100	161100	0
219	20241011	161300	23466524800	161100	161100	161100	161100	0
220	20241011	161200	23466524800	161100	161100	161100	161100	0
221	20241011	161100	23466524800	161100	161100	161100	161100	0
222	20241011	161000	23466524800	161100	161100	161100	161100	0
223	20241011	160900	23466524800	161100	161100	161100	161100	0
224	20241011	160800	23466524800	161100	161100	161100	161100	0
225	20241011	160700	23466524800	161100	161100	161100	161100	0
226	20241011	160600	23466524800	161100	161100	161100	161100	0
227	20241011	160500	23466524800	161100	161100	161100	161100	0
228	20241011	160400	23466524800	161100	161100	161100	161100	0
229	20241011	160300	23466524800	161100	161100	161100	161100	0
230	20241011	160200	23466524800	161100	161100	161100	161100	0
231	20241011	160100	23466524800	161100	161100	161100	161100	0
232	20241011	160000	23466524800	161100	161100	161100	161100	0
233	20241011	155900	23466524800	161100	161100	161100	161100	0
234	20241011	155800	23466524800	161100	161100	161100	161100	0
235	20241011	155700	23466524800	161100	161100	161100	161100	0
236	20241011	155600	23466524800	161100	161100	161100	161100	0
237	20241011	155500	23466524800	161100	161100	161100	161100	0
238	20241011	155400	23466524800	161100	161100	161100	161100	0
239	20241011	155300	23466524800	161100	161100	161100	161100	0
240	20241011	155200	23466524800	161100	161100	161100	161100	0
241	20241011	155100	23466524800	161100	161100	161100	161100	0
242	20241011	155000	23466524800	161100	161100	161100	161100	2946
243	20241011	154900	23466524800	161100	161100	161100	161100	0
244	20241011	154800	23466524800	161100	161100	161100	161100	0
245	20241011	154700	23466524800	161100	161100	161100	161100	0
246	20241011	154600	23466524800	161100	161100	161100	161100	0
247	20241011	154500	23466524800	161100	161100	161100	161100	0
248	20241011	154400	23466524800	161100	161100	161100	161100	0
249	20241011	154300	23466524800	161100	161100	161100	161100	0
250	20241011	154200	23466524800	161100	161100	161100	161100	0
251	20241011	154100	23466524800	161100	161100	161100	161100	0
252	20241011	154000	23466524800	161100	161100	161100	161100	0
253	20241011	153900	23466524800	161100	161100	161100	161100	0
254	20241011	153800	23466524800	161100	161100	161100	161100	0
255	20241011	153700	23466524800	161100	161100	161100	161100	0
256	20241011	153600	23466524800	161100	161100	161100	161100	0
257	20241011	153500	23466524800	161100	161100	161100	161100	0
258	20241011	153400	23466524800	161100	161100	161100	161100	0
259	20241011	153300	23466524800	161100	161100	161100	161100	0
260	20241011	153200	23466524800	161100	161100	161100	161100	0
261	20241011	153100	23466524800	161100	161100	161100	161100	0
262	20241011	153000	23466524800	161100	161100	161100	161100	2946
263	20241011	152900	22991924200	161100	161100	161100	161100	0
264	20241011	152800	22991924200	161100	161100	161100	161100	0
265	20241011	152700	22991924200	161100	161100	161100	161100	0
266	20241011	152600	22991924200	161100	161100	161100	161100	0
267	20241011	152500	22991924200	161100	161100	161100	161100	0
268	20241011	152400	22991924200	161100	161100	161100	161100	0
269	20241011	152300	22991924200	161100	161100	161100	161100	0
270	20241011	152200	22991924200	161100	161100	161100	161100	0
271	20241011	152100	22991924200	161100	161100	161100	161100	0
272	20241011	152000	22991924200	161100	161100	161100	161100	0
273	20241011	151900	22991924200	161100	161300	161300	161000	339
274	20241011	151800	22937285900	161200	161300	161300	161000	165
275	20241011	151700	22910682300	161300	161400	161400	161100	411
276	20241011	151600	22844392400	161200	161400	161500	161200	328
277	20241011	151500	22791444600	161500	161300	161500	161200	353
278	20241011	151400	22734500400	161300	161500	161600	161300	1294
279	20241011	151300	22525602200	161500	161500	161500	161400	93
280	20241011	151200	22510583400	161500	161500	161500	161400	226
281	20241011	151100	22474088600	161500	161300	161500	161300	564
282	20241011	151000	22383065200	161300	161300	161400	161300	233
283	20241011	150900	22345468100	161400	161300	161400	161200	89
284	20241011	150800	22331108900	161400	161400	161400	161300	613
285	20241011	150700	22232188500	161400	161200	161400	161200	211
286	20241011	150600	22198160000	161200	161100	161200	161000	285
287	20241011	150500	22152240600	161100	161100	161200	161000	254
288	20241011	150400	22111317800	161000	161300	161400	161000	260
289	20241011	150300	22069407800	161300	161000	161300	160800	177
290	20241011	150200	22040884000	161100	161100	161300	160900	294
291	20241011	150100	21993523400	161100	161000	161100	161000	380
292	20241011	150000	21932340200	161000	160900	161000	160700	252
293	20241011	145900	21891815300	160900	160900	160900	160800	536
294	20241011	145800	21805606700	160900	161400	161500	160900	352
295	20241011	145700	21748866800	161600	161700	161800	161400	1090
296	20241011	145600	21572650700	161700	161400	161700	161400	500
297	20241011	145500	21491845900	161300	161000	161500	161000	342
298	20241011	145400	21436658500	161300	160700	161300	160700	836
299	20241011	145300	21302121600	160700	161000	161000	160700	602
300	20241011	145200	21205264200	161000	159700	161000	159700	9253
301	20241011	145100	19725139300	159600	159700	159700	159500	135
302	20241011	145000	19703583100	159500	159600	159700	159500	435
303	20241011	144900	19634155800	159600	159600	159600	159500	190
304	20241011	144800	19603843400	159600	159500	159600	159500	375
305	20241011	144700	19544005800	159500	159400	159500	159400	332
306	20241011	144600	19491052100	159500	159500	159500	159500	89
307	20241011	144500	19476856600	159500	159400	159500	159300	334
308	20241011	144400	19423595500	159400	159300	159400	159200	436
309	20241011	144300	19354131300	159300	159300	159300	159200	132
310	20241011	144200	19333113600	159300	159300	159300	159200	287
311	20241011	144100	19287394700	159300	159200	159300	159200	407
312	20241011	144000	19222560500	159200	159300	159300	159200	28
313	20241011	143900	19218100200	159300	159300	159300	159200	385
314	20241011	143800	19156770300	159200	159200	159200	159100	170
315	20241011	143700	19129707500	159200	159200	159200	159100	51
316	20241011	143600	19121588900	159200	159200	159300	159100	258
317	20241011	143500	19080517500	159200	159100	159200	159000	199
318	20241011	143400	19048838700	159100	159200	159200	159100	244
319	20241011	143300	19010017600	159200	159200	159200	159000	224
320	20241011	143200	18974373600	159300	159200	159300	159100	474
321	20241011	143100	18898936800	159200	159200	159200	159100	71
322	20241011	143000	18887633700	159200	159200	159300	159100	348
323	20241011	142900	18832226000	159200	159200	159300	159100	461
324	20241011	142800	18758832000	159300	159200	159300	159200	319
325	20241011	142700	18708016800	159200	159200	159300	159100	266
326	20241011	142600	18665657000	159200	159300	159300	159200	447
327	20241011	142500	18594471200	159200	159300	159300	159200	49
328	20241011	142400	18586666100	159300	159300	159300	159200	956
329	20241011	142300	18434383000	159300	159200	159300	159100	227
330	20241011	142200	18398241300	159100	159100	159200	159100	60
331	20241011	142100	18388692000	159100	159200	159200	159000	610
332	20241011	142000	18291641400	159200	159200	159200	159200	216
333	20241011	141900	18257254200	159200	159200	159200	159100	68
334	20241011	141800	18246428900	159200	159000	159200	159000	294
335	20241011	141700	18199651000	159000	159100	159100	159000	261
336	20241011	141600	18158127400	159100	159000	159100	159000	104
337	20241011	141500	18141587600	159000	158600	159000	158500	259
338	20241011	141400	18100436700	158700	158500	158700	158500	199
339	20241011	141300	18068863900	158700	158500	158700	158400	82
340	20241011	141200	18055858900	158500	158200	158700	158200	354
341	20241011	141100	17999760800	158200	157200	158200	157200	569
342	20241011	141000	17909983200	157300	157600	157600	157300	98
343	20241011	140900	17894551900	157600	157600	157800	157600	396
344	20241011	140800	17832093100	157700	157900	157900	157500	415
345	20241011	140700	17766611800	158000	157300	158000	157200	242
346	20241011	140600	17728486700	157300	157100	157500	157000	535
347	20241011	140500	17644304800	157200	157700	157700	157200	353
348	20241011	140400	17588712200	157700	158100	158200	157700	293
349	20241011	140300	17542413200	158100	158400	158500	158000	400
350	20241011	140200	17479086500	158400	158500	158600	158400	68
351	20241011	140100	17468308600	158500	158900	158900	158500	310
352	20241011	140000	17419113300	158800	159000	159100	158600	408
353	20241011	135900	17354307200	159100	159200	159200	159000	303
354	20241011	135800	17306086900	159200	159100	159200	159100	166
355	20241011	135700	17279666300	159200	159100	159200	159000	240
356	20241011	135600	17241476400	159200	159100	159200	159100	268
357	20241011	135500	17198816900	159100	159000	159300	159000	194
358	20241011	135400	17167932000	159100	158900	159100	158900	488
359	20241011	135300	17090347800	158900	159300	159300	158900	1120
360	20241011	135200	16912260100	159300	159200	159300	159200	262
361	20241011	135100	16870538700	159200	159500	159500	159200	300
362	20241011	135000	16822731200	159500	159500	159500	159200	298
363	20241011	134900	16775235300	159200	159300	159500	159200	128
364	20241011	134800	16754837400	159500	159500	159500	159000	217
365	20241011	134700	16720261800	159500	159400	159600	159400	211
366	20241011	134600	16686607200	159500	159400	159500	159400	85
367	20241011	134500	16673050200	159500	159300	159500	159200	218
368	20241011	134400	16638287700	159200	159300	159500	159200	374
369	20241011	134300	16578699200	159300	159500	159600	159200	486
370	20241011	134200	16501247900	159600	159500	159600	159400	389
371	20241011	134100	16439196100	159500	159600	159600	159500	258
372	20241011	134000	16398025800	159600	159600	159600	159500	83
373	20241011	133900	16384780500	159600	159500	159600	159500	420
374	20241011	133800	16317749400	159500	159600	159600	159500	434
375	20241011	133700	16248514100	159600	159600	159700	159500	124
376	20241011	133600	16228721900	159600	159500	159600	159500	406
377	20241011	133500	16163924500	159600	159700	159700	159500	188
378	20241011	133400	16133912400	159700	159500	159700	159400	314
379	20241011	133300	16083813800	159500	159600	159700	159500	255
380	20241011	133200	16043120900	159700	159700	159700	159700	225
381	20241011	133100	16007188400	159700	159400	159700	159400	300
382	20241011	133000	15959318100	159500	159600	159600	159500	140
383	20241011	132900	15936984200	159500	159500	159600	159200	1115
384	20241011	132800	15759107900	159500	159400	159500	159300	228
385	20241011	132700	15722762300	159400	159500	159500	159400	340
386	20241011	132600	15668561400	159500	159300	159500	159200	336
387	20241011	132500	15615009700	159300	159200	159300	159200	63
388	20241011	132400	15604977400	159100	159100	159200	159000	150
389	20241011	132300	15581118600	159200	159200	159300	158900	128
390	20241011	132200	15560747800	159200	159000	159200	159000	435
391	20241011	132100	15491546100	159000	159400	159400	159000	564
392	20241011	132000	15401740700	159400	159500	159500	159400	507
393	20241011	131900	15320906300	159500	159500	159600	159400	208
394	20241011	131800	15287731000	159500	159600	159700	159500	215
395	20241011	131700	15253418200	159600	159600	159700	159500	577
396	20241011	131600	15161341900	159600	159600	159600	159500	625
397	20241011	131500	15061592000	159600	159600	159700	159500	300
398	20241011	131400	15013704500	159600	159500	159700	159400	497
399	20241011	131300	14934393600	159600	159700	159700	159600	268
400	20241011	131200	14891603200	159700	159600	159700	159500	205
401	20241011	131100	14858885600	159600	159700	159700	159600	821
402	20241011	131000	14727840200	159700	159400	159700	159200	2767
403	20241011	130900	14286409900	159300	159300	159400	159200	273
404	20241011	130800	14242899000	159300	159000	159300	158900	1254
405	20241011	130700	14043394600	158900	158900	158900	158500	233
406	20241011	130600	14006395300	158500	159100	159200	158400	125
407	20241011	130500	13986529800	159100	159000	159100	158500	737
408	20241011	130400	13869360100	159000	158600	159000	158400	863
409	20241011	130300	13732284300	158700	158800	158800	158700	124
410	20241011	130200	13712595800	158600	158600	158900	158500	600
411	20241011	130100	13617380400	158600	157400	158700	157400	6033
412	20241011	130000	12664173300	157200	157200	157500	157100	798
413	20241011	125900	12538618000	157200	157000	157200	157000	307
414	20241011	125800	12490400200	157100	157000	157100	157000	320
415	20241011	125700	12440158000	157000	156900	157000	156900	48
416	20241011	125600	12432623300	156900	156900	157000	156900	300
417	20241011	125500	12385549000	156900	156900	156900	156800	277
418	20241011	125400	12342087800	156900	156800	156900	156800	285
419	20241011	125300	12297378500	156800	156700	156800	156700	266
420	20241011	125200	12255690900	156800	156700	156900	156700	96
421	20241011	125100	12240638800	156500	156300	156800	156200	1022
422	20241011	125000	12080587900	156200	156100	156300	156100	174
423	20241011	124900	12053406100	156200	156300	156300	156000	432
424	20241011	124800	11985968200	156300	156300	156400	156000	67
425	20241011	124700	11975498400	156200	156300	156300	156100	169
426	20241011	124600	11949095600	156200	156200	156300	156200	104
427	20241011	124500	11932845800	156200	156100	156200	156000	78
428	20241011	124400	11920667700	156100	156200	156200	156000	158
429	20241011	124300	11895994900	156200	156200	156300	156200	57
430	20241011	124200	11887090900	156200	156200	156300	156100	158
431	20241011	124100	11862408100	156200	156000	156200	156000	95
432	20241011	124000	11847577700	156000	156000	156200	156000	103
433	20241011	123900	11831500800	156000	156000	156200	155900	171
434	20241011	123800	11804813100	156000	156000	156000	155800	192
435	20241011	123700	11774875600	155700	155900	156000	155600	89
436	20241011	123600	11761010100	155900	156000	156000	155900	106
437	20241011	123500	11744477600	156100	156300	156300	156000	284
438	20241011	123400	11700150600	156200	156300	156300	156200	84
439	20241011	123300	11687022900	156300	156300	156400	156300	116
440	20241011	123200	11668882200	156400	156300	156400	156300	55
441	20241011	123100	11660281800	156400	156400	156400	156300	26
442	20241011	123000	11656216600	156400	156200	156400	156200	87
443	20241011	122900	11642614300	156300	156400	156400	156300	49
444	20241011	122800	11634954900	156300	156400	156400	156300	204
445	20241011	122700	11603067000	156400	156200	156400	156200	157
446	20241011	122600	11578531800	156200	156300	156300	156200	71
447	20241011	122500	11567441100	156300	156500	156500	156000	96
448	20241011	122400	11552429300	156500	156400	156500	156400	100
449	20241011	122300	11536785900	156400	156300	156400	156300	59
450	20241011	122200	11527561700	156200	156000	156200	156000	35
451	20241011	122100	11522096300	156000	155600	156000	155500	139
452	20241011	122000	11500469500	155600	156200	156200	155600	523
453	20241011	121900	11418960900	156200	156400	156400	156100	200
454	20241011	121800	11387725500	156300	156300	156400	156300	193
455	20241011	121700	11357550700	156300	156500	156500	156300	87
456	20241011	121600	11343944500	156500	156400	156500	156300	149
457	20241011	121500	11320635400	156400	156300	156500	156300	77
458	20241011	121400	11308592100	156400	156500	156500	156400	316
459	20241011	121300	11259154800	156600	157200	157300	156600	321
460	20241011	121200	11208853200	157000	157300	157300	157000	500
461	20241011	121100	11130309800	157200	157300	157300	157200	82
462	20241011	121000	11117413000	157300	157300	157300	157200	89
463	20241011	120900	11103415100	157300	157300	157300	157300	47
464	20241011	120800	11096022000	157200	157300	157300	157200	123
465	20241011	120700	11076679800	157300	157300	157400	157300	100
466	20241011	120600	11060948300	157300	157300	157300	157200	141
467	20241011	120500	11038770100	157300	157300	157400	157300	98
468	20241011	120400	11023349700	157300	157200	157300	157200	165
469	20241011	120300	10997397100	157200	157200	157200	157100	148
470	20241011	120200	10974134800	157200	157200	157200	157100	50
471	20241011	120100	10966275000	157100	157200	157200	157000	71
472	20241011	120000	10955117800	157200	157100	157200	157000	135
473	20241011	115900	10933911100	157200	157200	157200	157100	103
474	20241011	115800	10917720500	157200	157300	157300	157200	94
475	20241011	115700	10902936100	157300	157200	157300	157000	153
476	20241011	115600	10878892600	157000	157200	157200	157000	64
477	20241011	115500	10868836100	157200	157200	157200	157100	154
478	20241011	115400	10844631400	157300	157300	157300	157100	91
479	20241011	115300	10830324700	157300	157400	157400	157300	135
480	20241011	115200	10809080800	157300	157300	157400	157300	105
481	20241011	115100	10792554900	157300	157400	157600	157300	83
482	20241011	115000	10779493100	157600	157300	157600	157300	262
483	20241011	114900	10738253600	157400	157200	157400	157200	1014
484	20241011	114800	10578713600	157400	157300	157400	157200	97
485	20241011	114700	10563449300	157400	157500	157500	157400	120
486	20241011	114600	10544552200	157500	157900	157900	157500	220
487	20241011	114500	10509829300	157800	157900	157900	157800	78
488	20241011	114400	10497516600	157900	157800	157900	157800	181
489	20241011	114300	10468946600	157800	157600	157800	157500	105
490	20241011	114200	10452382000	157500	157800	157800	157500	187
491	20241011	114100	10422885600	157700	157600	157800	157600	78
492	20241011	114000	10410585000	157600	157400	157700	157400	130
493	20241011	113900	10390097200	157700	157600	157700	157300	458
494	20241011	113800	10317975600	157700	157900	157900	157600	78
495	20241011	113700	10305671100	157900	157900	157900	157600	477
496	20241011	113600	10230413600	157800	157900	157900	157800	75
497	20241011	113500	10218572600	157800	157900	157900	157800	153
498	20241011	113400	10194416400	157900	157800	157900	157500	214
499	20241011	113300	10160643500	157800	157700	157800	157700	183
500	20241011	113200	10131777600	157600	157800	157800	157600	83
501	20241011	113100	10118685600	157700	157600	157800	157400	109
502	20241011	113000	10101497800	157600	157700	157800	157400	281
503	20241011	112900	10057218100	157800	157700	157800	157700	145
504	20241011	112800	10034346700	157700	157700	157700	157600	195
505	20241011	112700	10003595900	157700	157600	157700	157500	171
506	20241011	112600	9976648300	157700	157400	157700	157400	209
507	20241011	112500	9943716000	157500	157500	157500	157400	269
508	20241011	112400	9901358900	157400	157400	157500	157400	162
509	20241011	112300	9875845600	157500	157400	157500	157400	225
510	20241011	112200	9840408200	157500	157500	157500	157400	148
511	20241011	112100	9817106600	157500	157300	157500	157300	179
512	20241011	112000	9788941100	157300	157100	157300	157000	725
513	20241011	111900	9674997600	157100	157100	157100	157100	216
514	20241011	111800	9641064000	157100	157000	157100	157000	152
515	20241011	111700	9617196300	157100	157000	157100	157000	163
516	20241011	111600	9591593100	157000	157100	157100	157000	200
517	20241011	111500	9560179600	157100	157000	157100	157000	160
518	20241011	111400	9535047100	157100	157000	157100	157000	150
519	20241011	111300	9511487700	157000	157000	157100	157000	286
520	20241011	111200	9466582200	157100	157100	157100	157000	240
521	20241011	111100	9428881700	157000	157000	157000	156900	456
522	20241011	111000	9357290300	157000	156700	157000	156700	1048
523	20241011	110900	9192907800	156800	156600	156800	156600	624
524	20241011	110800	9095100900	156600	156500	156700	156400	205
525	20241011	110700	9063009100	156300	156600	156600	156300	192
526	20241011	110600	9032979600	156600	156400	156700	156300	264
527	20241011	110500	8991675600	156300	156600	156600	156300	168
528	20241011	110400	8965406700	156700	156500	156800	156500	227
529	20241011	110300	8929853100	156500	156600	156600	156500	227
530	20241011	110200	8894313000	156600	156700	156800	156600	172
531	20241011	110100	8867352100	156700	156900	156900	156600	300
532	20241011	110000	8820302800	156800	156600	156900	156600	188
533	20241011	105900	8790836300	156600	156500	156700	156500	135
534	20241011	105800	8769689200	156200	156700	156800	156200	425
535	20241011	105700	8703194700	156900	156900	157000	156500	322
536	20241011	105600	8652719800	156900	156800	157000	156700	146
537	20241011	105500	8629828000	156700	157000	157000	156700	312
538	20241011	105400	8580864400	157000	156900	157000	156800	529
539	20241011	105300	8497850900	156900	156800	156900	156700	344
540	20241011	105200	8443915200	156800	156700	156900	156600	148
541	20241011	105100	8420715800	156700	156800	156900	156700	198
542	20241011	105000	8389676700	156800	156600	156800	156600	257
543	20241011	104900	8349402200	156600	156800	156900	156500	332
544	20241011	104800	8297363700	156900	156300	156900	156300	526
545	20241011	104700	8214955000	156300	156000	156300	155900	1387
546	20241011	104600	7998582600	156000	155800	156000	155800	312
547	20241011	104500	7949945700	155800	155400	155800	155400	472
548	20241011	104400	7876495500	155500	155600	155700	155000	188
549	20241011	104300	7847298200	155700	155700	155700	155200	161
550	20241011	104200	7822248500	155700	155400	155700	155400	870
551	20241011	104100	7686928800	155500	154900	155500	154900	2593
552	20241011	104000	7284826000	154900	154400	155000	154300	2857
553	20241011	103900	6843308800	154400	154100	154400	154100	475
554	20241011	103800	6770058900	154100	153900	154200	153800	721
555	20241011	103700	6659034900	153900	153700	153900	153600	604
556	20241011	103600	6566113900	153700	153600	153700	153500	209
557	20241011	103500	6534001000	153700	153500	153700	153500	519
558	20241011	103400	6454326100	153500	153700	153800	153500	684
559	20241011	103300	6349236000	153800	153800	153900	153700	263
560	20241011	103200	6308787700	153800	153600	153800	153600	451
561	20241011	103100	6239500100	153600	153500	153600	153400	375
562	20241011	103000	6181933800	153500	153200	153500	153200	228
563	20241011	102900	6146962900	153300	153200	153300	153100	83
564	20241011	102800	6134244300	153100	153200	153200	153100	140
565	20241011	102700	6112809000	153200	152900	153200	152800	438
566	20241011	102600	6045786500	152900	152900	153000	152900	306
567	20241011	102500	5998978700	152900	153000	153000	152900	82
568	20241011	102400	5986433900	153000	152800	153000	152800	111
569	20241011	102300	5969463400	152800	153000	153000	152600	224
570	20241011	102200	5935222000	153000	152800	153000	152700	165
571	20241011	102100	5909997500	152800	152700	152800	152600	126
572	20241011	102000	5890748300	152800	152700	152800	152600	51
573	20241011	101900	5882961300	152700	152800	152900	152500	131
574	20241011	101800	5862947500	152900	152800	152900	152800	50
575	20241011	101700	5855303400	152800	152900	152900	152800	192
576	20241011	101600	5825949600	152900	152800	152900	152800	331
577	20241011	101500	5775350000	152800	152700	152800	152700	218
578	20241011	101400	5742040000	152700	152500	152800	152500	426
579	20241011	101300	5677053100	152300	152200	152400	152100	282
580	20241011	101200	5634101100	152200	152200	152200	152100	269
581	20241011	101100	5593160900	152200	152100	152200	152100	116
582	20241011	101000	5575512100	152100	152100	152300	152000	128
583	20241011	100900	5556032600	152100	152000	152300	152000	853
584	20241011	100800	5426298600	152000	151900	152000	151900	384
585	20241011	100700	5367960200	151800	151800	151900	151800	165
586	20241011	100600	5342907200	151800	151700	151800	151700	138
587	20241011	100500	5321968100	151700	151700	151800	151000	87
588	20241011	100400	5308777300	151700	151600	151800	151300	130
589	20241011	100300	5289069500	151600	151700	151800	151600	50
590	20241011	100200	5281484100	151500	151600	151800	151500	176
591	20241011	100100	5254794600	151500	151100	151600	151100	60
592	20241011	100000	5245714500	151300	150800	151300	150800	208
593	20241011	095900	5214313500	150800	150800	150900	150700	98
594	20241011	095800	5199534900	150800	150300	150800	150300	256
595	20241011	095700	5160990800	150400	150600	150800	150400	479
596	20241011	095600	5088917700	150500	150700	150700	150500	53
597	20241011	095500	5080937500	150700	150600	150700	150500	47
598	20241011	095400	5073861400	150800	150700	150800	150500	76
599	20241011	095300	5062414800	150700	150600	150900	150600	99
600	20241011	095200	5047489600	150600	151200	151300	150600	454
601	20241011	095100	4979035000	151600	151200	151600	151100	133
602	20241011	095000	4958912400	151100	151700	151700	151000	214
603	20241011	094900	4926538100	151800	151300	151900	151300	242
604	20241011	094800	4889838800	151300	151300	151500	151100	66
605	20241011	094700	4879850700	151300	150900	151300	150900	168
606	20241011	094600	4854488700	150900	150800	150900	150800	167
607	20241011	094500	4829292100	150800	150900	150900	150800	160
608	20241011	094400	4805161400	150900	151000	151000	150800	77
609	20241011	094300	4793542400	151000	151000	151000	150900	112
610	20241011	094200	4776638200	150900	150800	151000	150800	178
611	20241011	094100	4749787300	150900	151400	151500	150900	151
612	20241011	094000	4726964000	151400	151200	151500	151000	119
613	20241011	093900	4708972300	151200	151100	151200	150900	104
614	20241011	093800	4693271400	150900	150800	151000	150700	453
615	20241011	093700	4624906400	150800	150900	151000	150700	101
616	20241011	093600	4609667600	150900	151100	151100	150800	141
617	20241011	093500	4588380700	151100	151600	151700	151000	289
618	20241011	093400	4544651100	151600	151700	151800	151400	386
619	20241011	093300	4486167300	151800	151500	151800	151400	314
620	20241011	093200	4438553900	151400	151400	151500	151300	211
621	20241011	093100	4406609400	151400	151200	151400	151200	559
622	20241011	093000	4322027500	151200	151400	151400	151100	200
623	20241011	092900	4291762600	151400	151600	151800	151200	444
624	20241011	092800	4224528100	151600	151300	151800	151300	308
625	20241011	092700	4177794700	151300	150900	151300	150900	115
626	20241011	092600	4160414100	150900	150800	150900	150500	268
627	20241011	092500	4120002100	150800	150900	151000	150700	223
628	20241011	092400	4086372100	151000	150900	151100	150900	176
629	20241011	092300	4059801200	150900	150700	151000	150700	165
630	20241011	092200	4034900400	150800	150100	150800	149900	267
631	20241011	092100	3994754300	150000	150100	150200	150000	41
632	20241011	092000	3988600400	150000	150300	150300	150000	258
633	20241011	091900	3949884900	150200	150000	150400	150000	82
634	20241011	091800	3937568200	150000	150600	150600	150000	888
635	20241011	091700	3804042800	150600	150500	150700	150400	316
636	20241011	091600	3756489200	150700	150800	150800	150300	215
637	20241011	091500	3724136500	150800	149800	150900	149800	431
638	20241011	091400	3659410800	149700	150000	150000	149700	208
639	20241011	091300	3628249800	150000	150100	150100	149500	414
640	20241011	091200	3566179600	150100	150700	150700	150000	915
641	20241011	091100	3428880600	150700	151700	151700	150300	2379
642	20241011	091000	3070096000	151500	151300	151500	151200	99
643	20241011	090900	3055112300	151400	151400	151900	151100	323
644	20241011	090800	3006226200	151400	151400	151500	151100	911
645	20241011	090700	2868472200	151300	151600	152000	151300	450
646	20241011	090600	2800312900	151200	152700	152800	151000	1200
647	20241011	090500	2618077300	152800	153300	153300	152500	628
648	20241011	090400	2522041400	153300	153900	153900	153200	746
649	20241011	090300	2407466100	153900	155000	155200	153900	1214
650	20241011	090200	2220049600	154600	154300	155400	154200	4070
651	20241011	090100	1589252700	154200	153400	154300	152700	5370
652	20241011	090000	763651300	153400	153000	153500	152500	4977