KissMeData/067160/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	195500	6168138900	97000	97000	97000	97000	2844
3	20241008	195400	6168138900	97000	97000	97000	97000	0
4	20241008	195300	6168138900	97000	97000	97000	97000	0
5	20241008	195200	6168138900	97000	97000	97000	97000	0
6	20241008	195100	6168138900	97000	97000	97000	97000	0
7	20241008	195000	6168138900	97000	97000	97000	97000	0
8	20241008	194900	6168138900	97000	97000	97000	97000	0
9	20241008	194800	6168138900	97000	97000	97000	97000	0
10	20241008	194700	6168138900	97000	97000	97000	97000	0
11	20241008	194600	6168138900	97000	97000	97000	97000	0
12	20241008	194500	6168138900	97000	97000	97000	97000	0
13	20241008	194400	6168138900	97000	97000	97000	97000	0
14	20241008	194300	6168138900	97000	97000	97000	97000	0
15	20241008	194200	6168138900	97000	97000	97000	97000	0
16	20241008	194100	6168138900	97000	97000	97000	97000	0
17	20241008	194000	6168138900	97000	97000	97000	97000	0
18	20241008	193900	6168138900	97000	97000	97000	97000	0
19	20241008	193800	6168138900	97000	97000	97000	97000	0
20	20241008	193700	6168138900	97000	97000	97000	97000	0
21	20241008	193600	6168138900	97000	97000	97000	97000	0
22	20241008	193500	6168138900	97000	97000	97000	97000	0
23	20241008	193400	6168138900	97000	97000	97000	97000	0
24	20241008	193300	6168138900	97000	97000	97000	97000	0
25	20241008	193200	6168138900	97000	97000	97000	97000	0
26	20241008	193100	6168138900	97000	97000	97000	97000	0
27	20241008	193000	6168138900	97000	97000	97000	97000	0
28	20241008	192900	6168138900	97000	97000	97000	97000	0
29	20241008	192800	6168138900	97000	97000	97000	97000	0
30	20241008	192700	6168138900	97000	97000	97000	97000	0
31	20241008	192600	6168138900	97000	97000	97000	97000	0
32	20241008	192500	6168138900	97000	97000	97000	97000	2844
33	20241008	192400	6168138900	97000	97000	97000	97000	0
34	20241008	192300	6168138900	97000	97000	97000	97000	0
35	20241008	192200	6168138900	97000	97000	97000	97000	0
36	20241008	192100	6168138900	97000	97000	97000	97000	0
37	20241008	192000	6168138900	97000	97000	97000	97000	0
38	20241008	191900	6168138900	97000	97000	97000	97000	0
39	20241008	191800	6168138900	97000	97000	97000	97000	0
40	20241008	191700	6168138900	97000	97000	97000	97000	0
41	20241008	191600	6168138900	97000	97000	97000	97000	0
42	20241008	191500	6168138900	97000	97000	97000	97000	0
43	20241008	191400	6168138900	97000	97000	97000	97000	0
44	20241008	191300	6168138900	97000	97000	97000	97000	0
45	20241008	191200	6168138900	97000	97000	97000	97000	0
46	20241008	191100	6168138900	97000	97000	97000	97000	0
47	20241008	191000	6168138900	97000	97000	97000	97000	0
48	20241008	190900	6168138900	97000	97000	97000	97000	0
49	20241008	190800	6168138900	97000	97000	97000	97000	0
50	20241008	190700	6168138900	97000	97000	97000	97000	0
51	20241008	190600	6168138900	97000	97000	97000	97000	0
52	20241008	190500	6168138900	97000	97000	97000	97000	0
53	20241008	190400	6168138900	97000	97000	97000	97000	0
54	20241008	190300	6168138900	97000	97000	97000	97000	0
55	20241008	190200	6168138900	97000	97000	97000	97000	0
56	20241008	190100	6168138900	97000	97000	97000	97000	0
57	20241008	190000	6168138900	97000	97000	97000	97000	0
58	20241008	185900	6168138900	97000	97000	97000	97000	0
59	20241008	185800	6168138900	97000	97000	97000	97000	0
60	20241008	185700	6168138900	97000	97000	97000	97000	0
61	20241008	185600	6168138900	97000	97000	97000	97000	0
62	20241008	185500	6168138900	97000	97000	97000	97000	2844
63	20241008	185400	6168138900	97000	97000	97000	97000	0
64	20241008	185300	6168138900	97000	97000	97000	97000	0
65	20241008	185200	6168138900	97000	97000	97000	97000	0
66	20241008	185100	6168138900	97000	97000	97000	97000	0
67	20241008	185000	6168138900	97000	97000	97000	97000	0
68	20241008	184900	6168138900	97000	97000	97000	97000	0
69	20241008	184800	6168138900	97000	97000	97000	97000	0
70	20241008	184700	6168138900	97000	97000	97000	97000	0
71	20241008	184600	6168138900	97000	97000	97000	97000	0
72	20241008	184500	6168138900	97000	97000	97000	97000	0
73	20241008	184400	6168138900	97000	97000	97000	97000	0
74	20241008	184300	6168138900	97000	97000	97000	97000	0
75	20241008	184200	6168138900	97000	97000	97000	97000	0
76	20241008	184100	6168138900	97000	97000	97000	97000	0
77	20241008	184000	6168138900	97000	97000	97000	97000	0
78	20241008	183900	6168138900	97000	97000	97000	97000	0
79	20241008	183800	6168138900	97000	97000	97000	97000	0
80	20241008	183700	6168138900	97000	97000	97000	97000	0
81	20241008	183600	6168138900	97000	97000	97000	97000	0
82	20241008	183500	6168138900	97000	97000	97000	97000	0
83	20241008	183400	6168138900	97000	97000	97000	97000	0
84	20241008	183300	6168138900	97000	97000	97000	97000	0
85	20241008	183200	6168138900	97000	97000	97000	97000	0
86	20241008	183100	6168138900	97000	97000	97000	97000	0
87	20241008	183000	6168138900	97000	97000	97000	97000	0
88	20241008	182900	6168138900	97000	97000	97000	97000	0
89	20241008	182800	6168138900	97000	97000	97000	97000	0
90	20241008	182700	6168138900	97000	97000	97000	97000	0
91	20241008	182600	6168138900	97000	97000	97000	97000	0
92	20241008	182500	6168138900	97000	97000	97000	97000	2844
93	20241008	182400	6168138900	97000	97000	97000	97000	0
94	20241008	182300	6168138900	97000	97000	97000	97000	0
95	20241008	182200	6168138900	97000	97000	97000	97000	0
96	20241008	182100	6168138900	97000	97000	97000	97000	0
97	20241008	182000	6168138900	97000	97000	97000	97000	0
98	20241008	181900	6168138900	97000	97000	97000	97000	0
99	20241008	181800	6168138900	97000	97000	97000	97000	0
100	20241008	181700	6168138900	97000	97000	97000	97000	0
101	20241008	181600	6168138900	97000	97000	97000	97000	0
102	20241008	181500	6168138900	97000	97000	97000	97000	0
103	20241008	181400	6168138900	97000	97000	97000	97000	0
104	20241008	181300	6168138900	97000	97000	97000	97000	0
105	20241008	181200	6168138900	97000	97000	97000	97000	0
106	20241008	181100	6168138900	97000	97000	97000	97000	0
107	20241008	181000	6168138900	97000	97000	97000	97000	0
108	20241008	180900	6168138900	97000	97000	97000	97000	0
109	20241008	180800	6168138900	97000	97000	97000	97000	0
110	20241008	180700	6168138900	97000	97000	97000	97000	0
111	20241008	180600	6168138900	97000	97000	97000	97000	0
112	20241008	180500	6168138900	97000	97000	97000	97000	0
113	20241008	180400	6168138900	97000	97000	97000	97000	0
114	20241008	180300	6168138900	97000	97000	97000	97000	0
115	20241008	180200	6168138900	97000	97000	97000	97000	0
116	20241008	180100	6168138900	97000	97000	97000	97000	0
117	20241008	180000	6168138900	97000	97000	97000	97000	0
118	20241008	175900	6168138900	97000	97000	97000	97000	0
119	20241008	175800	6168138900	97000	97000	97000	97000	0
120	20241008	175700	6168138900	97000	97000	97000	97000	0
121	20241008	175600	6168138900	97000	97000	97000	97000	0
122	20241008	175500	6168138900	97000	97000	97000	97000	2844
123	20241008	175400	6168138900	97000	97000	97000	97000	0
124	20241008	175300	6168138900	97000	97000	97000	97000	0
125	20241008	175200	6168138900	97000	97000	97000	97000	0
126	20241008	175100	6168138900	97000	97000	97000	97000	0
127	20241008	175000	6168138900	97000	97000	97000	97000	0
128	20241008	174900	6168138900	97000	97000	97000	97000	0
129	20241008	174800	6168138900	97000	97000	97000	97000	0
130	20241008	174700	6168138900	97000	97000	97000	97000	0
131	20241008	174600	6168138900	97000	97000	97000	97000	0
132	20241008	174500	6168138900	97000	97000	97000	97000	0
133	20241008	174400	6168138900	97000	97000	97000	97000	0
134	20241008	174300	6168138900	97000	97000	97000	97000	0
135	20241008	174200	6168138900	97000	97000	97000	97000	0
136	20241008	174100	6168138900	97000	97000	97000	97000	0
137	20241008	174000	6168138900	97000	97000	97000	97000	0
138	20241008	173900	6168138900	97000	97000	97000	97000	0
139	20241008	173800	6168138900	97000	97000	97000	97000	0
140	20241008	173700	6168138900	97000	97000	97000	97000	0
141	20241008	173600	6168138900	97000	97000	97000	97000	0
142	20241008	173500	6168138900	97000	97000	97000	97000	0
143	20241008	173400	6168138900	97000	97000	97000	97000	0
144	20241008	173300	6168138900	97000	97000	97000	97000	0
145	20241008	173200	6168138900	97000	97000	97000	97000	0
146	20241008	173100	6168138900	97000	97000	97000	97000	0
147	20241008	173000	6168138900	97000	97000	97000	97000	0
148	20241008	172900	6168138900	97000	97000	97000	97000	0
149	20241008	172800	6168138900	97000	97000	97000	97000	0
150	20241008	172700	6168138900	97000	97000	97000	97000	0
151	20241008	172600	6168138900	97000	97000	97000	97000	0
152	20241008	172500	6168138900	97000	97000	97000	97000	2844
153	20241008	172400	6168138900	97000	97000	97000	97000	0
154	20241008	172300	6168138900	97000	97000	97000	97000	0
155	20241008	172200	6168138900	97000	97000	97000	97000	0
156	20241008	172100	6168138900	97000	97000	97000	97000	0
157	20241008	172000	6168138900	97000	97000	97000	97000	0
158	20241008	171900	6168138900	97000	97000	97000	97000	0
159	20241008	171800	6168138900	97000	97000	97000	97000	0
160	20241008	171700	6168138900	97000	97000	97000	97000	0
161	20241008	171600	6168138900	97000	97000	97000	97000	0
162	20241008	171500	6168138900	97000	97000	97000	97000	0
163	20241008	171400	6168138900	97000	97000	97000	97000	0
164	20241008	171300	6168138900	97000	97000	97000	97000	0
165	20241008	171200	6168138900	97000	97000	97000	97000	0
166	20241008	171100	6168138900	97000	97000	97000	97000	0
167	20241008	171000	6168138900	97000	97000	97000	97000	0
168	20241008	170900	6168138900	97000	97000	97000	97000	0
169	20241008	170800	6168138900	97000	97000	97000	97000	0
170	20241008	170700	6168138900	97000	97000	97000	97000	0
171	20241008	170600	6168138900	97000	97000	97000	97000	0
172	20241008	170500	6168138900	97000	97000	97000	97000	0
173	20241008	170400	6168138900	97000	97000	97000	97000	0
174	20241008	170300	6168138900	97000	97000	97000	97000	0
175	20241008	170200	6168138900	97000	97000	97000	97000	0
176	20241008	170100	6168138900	97000	97000	97000	97000	0
177	20241008	170000	6168138900	97000	97000	97000	97000	0
178	20241008	165900	6168138900	97000	97000	97000	97000	0
179	20241008	165800	6168138900	97000	97000	97000	97000	0
180	20241008	165700	6168138900	97000	97000	97000	97000	0
181	20241008	165600	6168138900	97000	97000	97000	97000	0
182	20241008	165500	6168138900	97000	97000	97000	97000	2844
183	20241008	165400	6168138900	97000	97000	97000	97000	0
184	20241008	165300	6168138900	97000	97000	97000	97000	0
185	20241008	165200	6168138900	97000	97000	97000	97000	0
186	20241008	165100	6168138900	97000	97000	97000	97000	0
187	20241008	165000	6168138900	97000	97000	97000	97000	0
188	20241008	164900	6168138900	97000	97000	97000	97000	0
189	20241008	164800	6168138900	97000	97000	97000	97000	0
190	20241008	164700	6168138900	97000	97000	97000	97000	0
191	20241008	164600	6168138900	97000	97000	97000	97000	0
192	20241008	164500	6168138900	97000	97000	97000	97000	0
193	20241008	164400	6168138900	97000	97000	97000	97000	0
194	20241008	164300	6168138900	97000	97000	97000	97000	0
195	20241008	164200	6168138900	97000	97000	97000	97000	0
196	20241008	164100	6168138900	97000	97000	97000	97000	0
197	20241008	164000	6168138900	97000	97000	97000	97000	0
198	20241008	163900	6168138900	97000	97000	97000	97000	0
199	20241008	163800	6168138900	97000	97000	97000	97000	0
200	20241008	163700	6168138900	97000	97000	97000	97000	0
201	20241008	163600	6168138900	97000	97000	97000	97000	0
202	20241008	163500	6168138900	97000	97000	97000	97000	0
203	20241008	163400	6168138900	97000	97000	97000	97000	0
204	20241008	163300	6168138900	97000	97000	97000	97000	0
205	20241008	163200	6168138900	97000	97000	97000	97000	0
206	20241008	163100	6168138900	97000	97000	97000	97000	0
207	20241008	163000	6168138900	97000	97000	97000	97000	0
208	20241008	162900	6168138900	97000	97000	97000	97000	0
209	20241008	162800	6168138900	97000	97000	97000	97000	0
210	20241008	162700	6168138900	97000	97000	97000	97000	0
211	20241008	162600	6168138900	97000	97000	97000	97000	0
212	20241008	162500	6168138900	97000	97000	97000	97000	2844
213	20241008	162400	6168138900	97000	97000	97000	97000	0
214	20241008	162300	6168138900	97000	97000	97000	97000	0
215	20241008	162200	6168138900	97000	97000	97000	97000	0
216	20241008	162100	6168138900	97000	97000	97000	97000	0
217	20241008	162000	6168138900	97000	97000	97000	97000	0
218	20241008	161900	6168138900	97000	97000	97000	97000	0
219	20241008	161800	6168138900	97000	97000	97000	97000	0
220	20241008	161700	6168138900	97000	97000	97000	97000	0
221	20241008	161600	6168138900	97000	97000	97000	97000	0
222	20241008	161500	6168138900	97000	97000	97000	97000	0
223	20241008	161400	6168138900	97000	97000	97000	97000	0
224	20241008	161300	6168138900	97000	97000	97000	97000	0
225	20241008	161200	6168138900	97000	97000	97000	97000	0
226	20241008	161100	6168138900	97000	97000	97000	97000	0
227	20241008	161000	6168138900	97000	97000	97000	97000	0
228	20241008	160900	6168138900	97000	97000	97000	97000	0
229	20241008	160800	6168138900	97000	97000	97000	97000	0
230	20241008	160700	6168138900	97000	97000	97000	97000	0
231	20241008	160600	6168138900	97000	97000	97000	97000	0
232	20241008	160500	6168138900	97000	97000	97000	97000	0
233	20241008	160400	6168138900	97000	97000	97000	97000	0
234	20241008	160300	6168138900	97000	97000	97000	97000	0
235	20241008	160200	6168138900	97000	97000	97000	97000	0
236	20241008	160100	6168138900	97000	97000	97000	97000	0
237	20241008	160000	6168138900	97000	97000	97000	97000	0
238	20241008	155900	6168138900	97000	97000	97000	97000	0
239	20241008	155800	6168138900	97000	97000	97000	97000	0
240	20241008	155700	6168138900	97000	97000	97000	97000	0
241	20241008	155600	6168138900	97000	97000	97000	97000	0
242	20241008	155500	6168138900	97000	97000	97000	97000	2844
243	20241008	155400	6168138900	97000	97000	97000	97000	0
244	20241008	155300	6168138900	97000	97000	97000	97000	0
245	20241008	155200	6168138900	97000	97000	97000	97000	0
246	20241008	155100	6168138900	97000	97000	97000	97000	0
247	20241008	155000	6168138900	97000	97000	97000	97000	0
248	20241008	154900	6168138900	97000	97000	97000	97000	0
249	20241008	154800	6168138900	97000	97000	97000	97000	0
250	20241008	154700	6168138900	97000	97000	97000	97000	0
251	20241008	154600	6168138900	97000	97000	97000	97000	0
252	20241008	154500	6168138900	97000	97000	97000	97000	0
253	20241008	154400	6168138900	97000	97000	97000	97000	0
254	20241008	154300	6168138900	97000	97000	97000	97000	0
255	20241008	154200	6168138900	97000	97000	97000	97000	0
256	20241008	154100	6168138900	97000	97000	97000	97000	0
257	20241008	154000	6168138900	97000	97000	97000	97000	0
258	20241008	153900	6168138900	97000	97000	97000	97000	0
259	20241008	153800	6168138900	97000	97000	97000	97000	0
260	20241008	153700	6168138900	97000	97000	97000	97000	0
261	20241008	153600	6168138900	97000	97000	97000	97000	0
262	20241008	153500	6168138900	97000	97000	97000	97000	0
263	20241008	153400	6168138900	97000	97000	97000	97000	0
264	20241008	153300	6168138900	97000	97000	97000	97000	0
265	20241008	153200	6168138900	97000	97000	97000	97000	0
266	20241008	153100	6168138900	97000	97000	97000	97000	0
267	20241008	153000	6168138900	97000	97000	97000	97000	2844
268	20241008	152900	5892270900	97200	97200	97200	97200	0
269	20241008	152800	5892270900	97200	97200	97200	97200	0
270	20241008	152700	5892270900	97200	97200	97200	97200	0
271	20241008	152600	5892270900	97200	97200	97200	97200	0
272	20241008	152500	5892270900	97200	97200	97200	97200	0
273	20241008	152400	5892270900	97200	97200	97200	97200	0
274	20241008	152300	5892270900	97200	97200	97200	97200	0
275	20241008	152200	5892270900	97200	97200	97200	97200	0
276	20241008	152100	5892270900	97200	97200	97200	97200	0
277	20241008	152000	5892270900	97200	97200	97200	97200	0
278	20241008	151900	5892270900	97200	97300	97400	97200	83
279	20241008	151800	5884194900	97300	97200	97300	97200	104
280	20241008	151700	5874077900	97300	97100	97300	97100	298
281	20241008	151600	5845113300	97200	97100	97200	97100	12
282	20241008	151500	5843947200	97200	97000	97200	97000	136
283	20241008	151400	5830733600	97100	97200	97200	97000	356
284	20241008	151300	5796165800	97200	97100	97200	97100	56
285	20241008	151200	5790723900	97100	97200	97200	97100	42
286	20241008	151100	5786644400	97100	97100	97200	97000	462
287	20241008	151000	5741787000	97100	97100	97100	97000	117
288	20241008	150900	5730434800	97000	97100	97100	97000	513
289	20241008	150800	5680667600	97100	97000	97100	97000	632
290	20241008	150700	5619348000	97100	97100	97100	97000	380
291	20241008	150600	5582481500	97100	97100	97200	97000	1082
292	20241008	150500	5477426200	97100	97200	97200	97100	389
293	20241008	150400	5439650700	97200	97100	97200	97100	413
294	20241008	150300	5399541900	97100	97200	97300	97100	1066
295	20241008	150200	5295945500	97300	97200	97300	97200	454
296	20241008	150100	5251816300	97300	97200	97400	97200	335
297	20241008	150000	5219238500	97200	97400	97400	97200	421
298	20241008	145900	5178309400	97400	97400	97400	97200	431
299	20241008	145800	5136375900	97300	97400	97400	97300	343
300	20241008	145700	5102994500	97300	97300	97400	97300	455
301	20241008	145600	5058718600	97400	97300	97400	97300	357
302	20241008	145500	5023980600	97300	97400	97400	97300	324
303	20241008	145400	4992450100	97400	97500	97600	97400	264
304	20241008	145300	4966723500	97500	97600	97600	97500	8
305	20241008	145200	4965943000	97400	97500	97600	97400	319
306	20241008	145100	4934845400	97500	97500	97500	97400	57
307	20241008	145000	4929293200	97400	97400	97400	97400	121
308	20241008	144900	4917507800	97500	97500	97500	97400	26
309	20241008	144800	4914974600	97500	97500	97500	97400	77
310	20241008	144700	4907474300	97400	97500	97500	97400	122
311	20241008	144600	4895591300	97400	97500	97500	97400	55
312	20241008	144500	4890234200	97500	97400	97500	97400	135
313	20241008	144400	4877084000	97400	97400	97500	97400	52
314	20241008	144300	4872018900	97400	97400	97500	97400	341
315	20241008	144200	4838805300	97500	97500	97500	97400	101
316	20241008	144100	4828962800	97400	97500	97500	97400	111
317	20241008	144000	4818150800	97400	97400	97500	97400	148
318	20241008	143900	4803735300	97400	97500	97500	97400	51
319	20241008	143800	4798767400	97400	97600	97600	97400	65
320	20241008	143700	4792435800	97400	97500	97600	97400	64
321	20241008	143600	4786201200	97500	97400	97500	97400	157
322	20241008	143500	4770898900	97500	97400	97500	97400	88
323	20241008	143400	4762324300	97400	97500	97500	97400	61
324	20241008	143300	4756382500	97500	97400	97500	97400	156
325	20241008	143200	4741185600	97500	97400	97500	97400	21
326	20241008	143100	4739140100	97400	97600	97600	97400	120
327	20241008	143000	4727446800	97600	97400	97600	97400	58
328	20241008	142900	4721796800	97500	97500	97500	97400	261
329	20241008	142800	4696367600	97600	97500	97600	97500	38
330	20241008	142700	4692662500	97500	97500	97500	97400	100
331	20241008	142600	4682914400	97500	97400	97500	97400	180
332	20241008	142500	4665379800	97400	97600	97600	97400	1159
333	20241008	142400	4552379400	97500	97500	97600	97500	159
334	20241008	142300	4536873000	97600	97500	97600	97500	18
335	20241008	142200	4535117500	97500	97600	97600	97500	70
336	20241008	142100	4528291900	97600	97600	97700	97500	205
337	20241008	142000	4508297500	97600	97600	97600	97500	160
338	20241008	141900	4492687500	97600	97600	97800	97500	462
339	20241008	141800	4447605200	97800	97700	97800	97600	251
340	20241008	141700	4423083300	97600	97700	97700	97600	114
341	20241008	141600	4411956300	97700	97700	97700	97600	111
342	20241008	141500	4401117400	97700	97600	97700	97600	62
343	20241008	141400	4395062500	97600	97600	97700	97600	131
344	20241008	141300	4382276700	97600	97600	97700	97600	62
345	20241008	141200	4376224800	97600	97600	97700	97600	195
346	20241008	141100	4357192700	97600	97700	97700	97600	47
347	20241008	141000	4352601400	97600	97600	97700	97600	151
348	20241008	140900	4337863000	97600	97700	97700	97600	79
349	20241008	140800	4330152000	97600	97700	97700	97600	81
350	20241008	140700	4322244100	97600	97600	97700	97600	145
351	20241008	140600	4308090300	97600	97600	97700	97600	22
352	20241008	140500	4305941500	97600	97700	97800	97600	142
353	20241008	140400	4292073300	97700	97700	97700	97700	204
354	20241008	140300	4272142500	97700	97700	97700	97700	116
355	20241008	140200	4260809300	97700	97700	97700	97700	35
356	20241008	140100	4257389800	97700	97700	97800	97700	73
357	20241008	140000	4250256400	97700	97800	97800	97700	160
358	20241008	135900	4234624100	97800	97700	97800	97700	68
359	20241008	135800	4227980000	97700	97700	97800	97700	54
360	20241008	135700	4222704100	97700	97700	97700	97700	65
361	20241008	135600	4216353600	97700	97700	97700	97700	155
362	20241008	135500	4201210100	97700	97800	97800	97700	75
363	20241008	135400	4193880400	97800	97700	97800	97700	17
364	20241008	135300	4192219400	97700	97800	97800	97700	209
365	20241008	135200	4171779600	97800	97700	97800	97700	105
366	20241008	135100	4161518000	97800	97700	97800	97700	131
367	20241008	135000	4148717000	97700	97700	97800	97700	42
368	20241008	134900	4144613500	97700	97700	97800	97700	139
369	20241008	134800	4131032000	97700	97700	97700	97700	102
370	20241008	134700	4121066600	97700	97700	97800	97700	219
371	20241008	134600	4099669500	97700	97700	97800	97700	157
372	20241008	134500	4084329500	97800	97700	97800	97700	18
373	20241008	134400	4082570800	97700	97800	97800	97700	118
374	20241008	134300	4071040300	97800	97700	97800	97700	73
375	20241008	134200	4063906800	97800	97700	97800	97700	354
376	20241008	134100	4029297600	97700	97700	97800	97700	24
377	20241008	134000	4026951500	97700	97800	97800	97700	73
378	20241008	133900	4019819200	97700	97800	97800	97700	125
379	20241008	133800	4007606200	97800	97800	97800	97700	61
380	20241008	133700	4001644800	97800	97800	97800	97700	86
381	20241008	133600	3993236600	97800	97800	97800	97700	93
382	20241008	133500	3984145500	97800	97700	97800	97700	113
383	20241008	133400	3973101600	97700	97800	97800	97700	105
384	20241008	133300	3962842600	97700	97800	97800	97700	25
385	20241008	133200	3960397900	97800	97800	97900	97800	140
386	20241008	133100	3946705200	97800	97900	97900	97800	48
387	20241008	133000	3942010400	97800	97800	97800	97800	142
388	20241008	132900	3928122800	97800	97800	97800	97800	44
389	20241008	132800	3923819600	97800	97800	97900	97800	21
390	20241008	132700	3921765700	97800	97900	97900	97800	132
391	20241008	132600	3908855900	97800	97800	97800	97700	73
392	20241008	132500	3901722000	97800	97900	97900	97800	138
393	20241008	132400	3888220700	97800	97700	97800	97700	272
394	20241008	132300	3861641200	97800	97700	97800	97700	150
395	20241008	132200	3846979900	97700	97800	97800	97700	177
396	20241008	132100	3829670100	97800	97800	97900	97800	89
397	20241008	132000	3820965800	97900	97800	97900	97800	97
398	20241008	131900	3811471100	97800	97800	97900	97800	53
399	20241008	131800	3806287400	97800	97800	97800	97800	128
400	20241008	131700	3793769000	97800	97800	97800	97800	83
401	20241008	131600	3785651600	97800	97900	97900	97800	61
402	20241008	131500	3779685700	97800	97800	97800	97800	67
403	20241008	131400	3773133100	97800	97900	97900	97800	903
404	20241008	131300	3684813700	97900	97900	97900	97900	145
405	20241008	131200	3670618200	98000	97900	98000	97900	12
406	20241008	131100	3669443300	97900	98000	98000	97900	106
407	20241008	131000	3659065100	98000	97900	98000	97900	64
408	20241008	130900	3652799400	98000	97900	98000	97900	126
409	20241008	130800	3640463800	97900	97900	98000	97900	51
410	20241008	130700	3635470600	97900	98000	98000	97900	61
411	20241008	130600	3629495900	98000	98100	98100	97900	86
412	20241008	130500	3621071900	98200	98000	98200	97900	61
413	20241008	130400	3615098600	98000	98000	98000	97900	158
414	20241008	130300	3599628800	98000	98000	98000	98000	5
415	20241008	130200	3599138800	97900	98100	98100	97900	124
416	20241008	130100	3586985400	98200	98100	98200	98000	30
417	20241008	130000	3584042400	98100	98100	98100	98000	93
418	20241008	125900	3574925100	98000	98000	98100	98000	70
419	20241008	125800	3568065000	98100	98200	98200	98000	23
420	20241008	125700	3565809100	98100	98300	98300	98100	44
421	20241008	125600	3561490500	98200	98200	98200	98200	66
422	20241008	125500	3555009300	98200	98400	98400	98200	40
423	20241008	125400	3551079200	98400	98400	98400	98400	121
424	20241008	125300	3539172800	98400	98600	98600	98400	33
425	20241008	125200	3535923000	98500	98400	98500	98400	98
426	20241008	125100	3526277100	98400	98500	98500	98400	46
427	20241008	125000	3521749600	98500	98500	98500	98400	84
428	20241008	124900	3513483200	98500	98500	98500	98400	17
429	20241008	124800	3511809600	98400	98300	98500	98300	119
430	20241008	124700	3500107500	98400	98400	98400	98300	43
431	20241008	124600	3495878200	98400	98400	98400	98300	15
432	20241008	124500	3494403200	98300	98300	98300	98300	84
433	20241008	124400	3486146000	98400	98400	98500	98400	22
434	20241008	124300	3483980900	98500	98400	98500	98400	130
435	20241008	124200	3471188800	98400	98400	98500	98400	15
436	20241008	124100	3469712400	98400	98500	98500	98400	28
437	20241008	124000	3466956900	98400	98500	98500	98400	57
438	20241008	123900	3461343300	98500	98400	98500	98400	49
439	20241008	123800	3456517800	98400	98400	98400	98400	81
440	20241008	123700	3448547400	98400	98500	98500	98400	47
441	20241008	123600	3443919100	98500	98500	98600	98400	101
442	20241008	123500	3433979700	98400	98500	98500	98400	196
443	20241008	123400	3414675000	98400	98200	98400	98200	63
444	20241008	123300	3408477900	98200	98300	98300	98200	158
445	20241008	123200	3392951900	98300	98100	98300	98100	38
446	20241008	123100	3389219400	98200	98300	98300	98100	94
447	20241008	123000	3379989700	98300	98300	98300	98200	84
448	20241008	122900	3371739100	98500	98100	98500	98100	102
449	20241008	122800	3361715000	98500	98200	98600	98100	211
450	20241008	122700	3340953500	98000	98300	98300	98000	35
451	20241008	122600	3337516600	98100	98000	98400	98000	97
452	20241008	122500	3328000700	98200	97900	98600	97900	55
453	20241008	122400	3322599800	98600	98000	98600	97900	858
454	20241008	122300	3238322300	98000	98000	98000	97900	18
455	20241008	122200	3236559100	98000	98000	98000	97900	120
456	20241008	122100	3224809700	97900	97800	97900	97800	104
457	20241008	122000	3214630200	97900	97800	97900	97800	32
458	20241008	121900	3211498200	97800	97800	97800	97800	105
459	20241008	121800	3201229200	97900	97900	97900	97900	6
460	20241008	121700	3200641800	97800	97900	97900	97800	56
461	20241008	121600	3195160600	98000	98000	98000	98000	16
462	20241008	121500	3193592600	97900	97900	98000	97800	105
463	20241008	121400	3183321800	97800	97900	97900	97800	22
464	20241008	121300	3181169500	97800	97900	97900	97800	16
465	20241008	121200	3179603400	97800	97800	97800	97800	103
466	20241008	121100	3169530000	97800	97900	97900	97800	10
467	20241008	121000	3168551500	97800	97900	97900	97800	83
468	20241008	120900	3160433700	97800	97800	97800	97800	14
469	20241008	120800	3159064500	97800	97900	97900	97800	96
470	20241008	120700	3149669100	97900	97900	98000	97900	17
471	20241008	120600	3148004700	98000	97900	98000	97900	13
472	20241008	120500	3146731700	97900	98000	98000	97900	83
473	20241008	120400	3138603300	98000	97900	98000	97900	30
474	20241008	120300	3135665900	97800	98000	98000	97800	91
475	20241008	120200	3126765500	97800	97900	98000	97800	92
476	20241008	120100	3117758000	97900	97800	98000	97800	91
477	20241008	120000	3108855200	97900	97900	97900	97800	11
478	20241008	115900	3107779100	97900	97800	97900	97800	55
479	20241008	115800	3102397800	97800	98000	98000	97800	111
480	20241008	115700	3091536800	98000	97900	98000	97900	32
481	20241008	115600	3088403700	97900	98000	98000	97900	88
482	20241008	115500	3079786600	97900	98000	98000	97900	54
483	20241008	115400	3074499900	98000	98000	98000	98000	62
484	20241008	115300	3068423900	97800	97900	97900	97800	101
485	20241008	115200	3058543400	97900	97900	98000	97800	158
486	20241008	115100	3043076200	97800	97800	97900	97800	99
487	20241008	115000	3033391900	97800	97900	97900	97800	141
488	20241008	114900	3019601800	97900	97800	97900	97800	87
489	20241008	114800	3011092500	97800	97800	97900	97800	14
490	20241008	114700	3009723100	97800	97800	97900	97800	119
491	20241008	114600	2998084600	97800	97800	97900	97800	146
492	20241008	114500	2983805700	97900	97900	97900	97800	84
493	20241008	114400	2975583000	97800	97800	98000	97800	138
494	20241008	114300	2962073000	97900	97900	97900	97900	38
495	20241008	114200	2958352800	97800	97800	97900	97800	111
496	20241008	114100	2947496100	97900	97800	97900	97800	184
497	20241008	114000	2929499200	97800	97800	97900	97800	75
498	20241008	113900	2922163800	97800	97900	97900	97800	119
499	20241008	113800	2910524500	97900	97800	97900	97800	77
500	20241008	113700	2902987100	97800	97900	97900	97800	79
501	20241008	113600	2895260400	97900	97800	97900	97800	8
502	20241008	113500	2894477900	97800	97800	97900	97800	104
503	20241008	113400	2884306300	97800	97800	97800	97800	277
504	20241008	113300	2857215700	97900	97900	97900	97800	45
505	20241008	113200	2852814200	97800	98000	98000	97800	112
506	20241008	113100	2841858900	97900	97900	97900	97900	53
507	20241008	113000	2836670200	97900	97900	98000	97900	107
508	20241008	112900	2826194500	97900	97900	97900	97900	23
509	20241008	112800	2823942800	98000	97900	98000	97900	68
510	20241008	112700	2817285300	97900	97900	97900	97900	38
511	20241008	112600	2813565100	98000	97900	98000	97900	46
512	20241008	112500	2809061400	97800	97900	97900	97800	94
513	20241008	112400	2799866100	97900	97900	98000	97900	38
514	20241008	112300	2796145800	97900	97900	98000	97800	105
515	20241008	112200	2785874300	97900	98000	98000	97800	22
516	20241008	112100	2783720400	98000	98000	98000	97800	108
517	20241008	112000	2773154600	97800	97900	98000	97800	238
518	20241008	111900	2749855700	97800	97800	97900	97800	19
519	20241008	111800	2747997100	97800	98000	98000	97800	74
520	20241008	111700	2740759000	97800	98000	98000	97800	22
521	20241008	111600	2738605800	98000	97900	98100	97800	86
522	20241008	111500	2730190400	98100	98000	98100	97900	1004
523	20241008	111400	2631817500	98100	98000	98100	98000	200
524	20241008	111300	2612217000	98000	98100	98100	98000	15
525	20241008	111200	2610746700	98000	98100	98100	98000	31
526	20241008	111100	2607706300	98000	98000	98100	98000	95
527	20241008	111000	2598395900	98100	98000	98100	98000	19
528	20241008	110900	2596533300	98000	98000	98100	98000	224
529	20241008	110800	2574581000	98000	98000	98100	98000	20
530	20241008	110700	2572620900	98100	98100	98100	98000	29
531	20241008	110600	2569778000	98000	98000	98100	98000	38
532	20241008	110500	2566053600	98000	98100	98100	98000	14
533	20241008	110400	2564681500	98000	98100	98100	98000	30
534	20241008	110300	2561739100	98100	98000	98100	98000	33
535	20241008	110200	2558504700	98100	98000	98100	98000	6
536	20241008	110100	2557916400	98000	98100	98100	98000	22
537	20241008	110000	2555759700	98100	98200	98200	98000	254
538	20241008	105900	2530857300	98200	98100	98200	98100	20
539	20241008	105800	2528894300	98100	98100	98100	98000	241
540	20241008	105700	2505262100	98000	97800	98000	97800	402
541	20241008	105600	2465896100	97900	97900	97900	97800	33
542	20241008	105500	2462668400	97900	97900	97900	97800	144
543	20241008	105400	2448571200	97800	97800	97900	97800	33
544	20241008	105300	2445342700	97800	97800	97800	97800	45
545	20241008	105200	2440941700	97900	97800	97900	97800	63
546	20241008	105100	2434774900	97800	97800	97900	97800	67
547	20241008	105000	2428222200	97900	97800	97900	97800	73
548	20241008	104900	2421080400	97800	97900	97900	97800	24
549	20241008	104800	2418732900	97800	97900	97900	97800	17
550	20241008	104700	2417070200	97900	97900	97900	97900	5
551	20241008	104600	2416580700	97800	97800	97900	97800	135
552	20241008	104500	2403377600	97800	97900	97900	97800	42
553	20241008	104400	2399268100	97900	97900	97900	97800	27
554	20241008	104300	2396626100	97800	97900	97900	97800	44
555	20241008	104200	2392320700	97900	97900	97900	97800	57
556	20241008	104100	2386740500	97900	97900	97900	97800	40
557	20241008	104000	2382826300	97900	97900	97900	97800	100
558	20241008	103900	2373036600	97900	97800	97900	97800	16
559	20241008	103800	2371471700	97900	97800	97900	97800	288
560	20241008	103700	2343302300	97800	97900	97900	97800	23
561	20241008	103600	2341052800	97900	97800	97900	97800	42
562	20241008	103500	2336944900	97800	97800	97900	97800	456
563	20241008	103400	2292346300	97900	98000	98000	97800	86
564	20241008	103300	2283929100	98000	97900	98000	97900	47
565	20241008	103200	2279326600	97900	98000	98000	97900	11
566	20241008	103100	2278249600	97900	98000	98000	97900	79
567	20241008	103000	2270513400	98000	98000	98000	97900	61
568	20241008	102900	2264536100	97900	97900	97900	97900	9
569	20241008	102800	2263655000	97900	98000	98000	97900	36
570	20241008	102700	2260128500	98000	98000	98000	98000	80
571	20241008	102600	2252288500	98100	98000	98100	98000	216
572	20241008	102500	2231119000	98000	97900	98000	97900	151
573	20241008	102400	2216331800	97900	97800	97900	97800	137
574	20241008	102300	2202922400	97900	97900	97900	97900	208
575	20241008	102200	2182559200	97900	97800	97900	97800	45
576	20241008	102100	2178158100	97900	97900	97900	97800	23
577	20241008	102000	2175907100	97800	97900	97900	97800	96
578	20241008	101900	2166512700	97800	97900	97900	97800	28
579	20241008	101800	2163773600	97900	98000	98000	97900	129
580	20241008	101700	2151143800	97900	98000	98000	97900	62
581	20241008	101600	2145072900	98000	97900	98000	97900	21
582	20241008	101500	2143016500	97900	97900	97900	97900	149
583	20241008	101400	2128429400	97900	98000	98000	97800	67
584	20241008	101300	2121872400	98000	97900	98000	97800	286
585	20241008	101200	2093874300	97900	97900	97900	97800	35
586	20241008	101100	2090450300	97800	97900	97900	97800	37
587	20241008	101000	2086830100	97900	97900	97900	97900	21
588	20241008	100900	2084774200	97800	97800	97900	97800	72
589	20241008	100800	2077732000	97800	97800	97900	97800	36
590	20241008	100700	2074210900	97800	97900	97900	97800	16
591	20241008	100600	2072645200	97900	97800	97900	97800	693
592	20241008	100500	2004869700	97900	97900	97900	97800	114
593	20241008	100400	1993711400	97900	97800	97900	97700	439
594	20241008	100300	1950778000	97800	97800	97800	97700	541
595	20241008	100200	1897898300	97700	97800	97800	97700	268
596	20241008	100100	1871695100	97900	98000	98000	97800	903
597	20241008	100000	1783349000	98000	98000	98000	97900	156
598	20241008	095900	1768073400	97900	98000	98000	97900	12
599	20241008	095800	1766898400	97900	97900	98000	97900	46
600	20241008	095700	1762394900	97900	97900	98000	97900	152
601	20241008	095600	1747506100	97900	98000	98000	97900	83
602	20241008	095500	1739375400	97900	98000	98000	97900	17
603	20241008	095400	1737710900	98000	98000	98000	97900	218
604	20241008	095300	1716361400	98000	98000	98100	97900	2061
605	20241008	095200	1514514100	97900	98100	98100	97900	1861
606	20241008	095100	1332147300	98000	98100	98100	98000	35
607	20241008	095000	1328716600	98100	98100	98100	98000	219
608	20241008	094900	1307234800	98100	98100	98100	98100	1004
609	20241008	094800	1208742400	98100	98200	98200	98100	19
610	20241008	094700	1206877900	98100	98200	98200	98100	34
611	20241008	094600	1203540700	98200	98300	98300	98100	428
612	20241008	094500	1161518300	98200	98200	98300	98200	290
613	20241008	094400	1133040100	98300	98300	98300	98200	28
614	20241008	094300	1130290200	98200	98200	98300	98200	35
615	20241008	094200	1126852500	98200	98300	98300	98200	39
616	20241008	094100	1123019700	98300	98300	98300	98300	29
617	20241008	094000	1120169000	98300	98300	98300	98200	72
618	20241008	093900	1113092300	98300	98200	98300	98200	2
619	20241008	093800	1112895800	98200	98300	98400	98200	1466
620	20241008	093700	968893600	98400	98400	98400	98400	7
621	20241008	093600	968204800	98400	98400	98400	98300	13
622	20241008	093500	966926700	98400	98300	98400	98300	176
623	20241008	093400	949624300	98200	98200	98300	98100	71
624	20241008	093300	942648400	98300	98200	98300	98100	37
625	20241008	093200	939014400	98300	98200	98300	98200	1332
626	20241008	093100	808204700	98300	98300	98400	98300	51
627	20241008	093000	803190700	98400	98200	98400	98200	165
628	20241008	092900	786968900	98200	98300	98400	98200	190
629	20241008	092800	768292500	98400	98500	98500	98400	240
630	20241008	092700	744657400	98600	98500	98600	98500	23
631	20241008	092600	742391200	98700	98400	98700	98400	71
632	20241008	092500	735402400	98400	98400	98500	98400	73
633	20241008	092400	728218500	98400	98300	98400	98300	17
634	20241008	092300	726546500	98300	98400	98400	98200	125
635	20241008	092200	714258100	98400	98300	98400	98300	25
636	20241008	092100	711800500	98300	98500	98500	98200	407
637	20241008	092000	671798100	98600	98500	98600	98400	49
638	20241008	091900	666973300	98600	98700	98700	98500	143
639	20241008	091800	652872700	98800	98500	98900	98400	186
640	20241008	091700	634553000	98500	98500	98500	98500	46
641	20241008	091600	630022000	98400	98400	98500	98400	36
642	20241008	091500	626479500	98400	98400	98500	98400	375
643	20241008	091400	589579400	98400	98300	98400	98300	37
644	20241008	091300	585940000	98300	98400	98400	98300	139
645	20241008	091200	572263100	98400	98500	98500	98300	110
646	20241008	091100	561439100	98500	98400	98800	98400	314
647	20241008	091000	530513000	98400	98400	98400	98300	62
648	20241008	090900	524413100	98400	98300	98400	98300	115
649	20241008	090800	513108300	98400	98300	98400	98200	389
650	20241008	090700	474878000	98400	98800	98800	98400	101
651	20241008	090600	464922300	98800	98700	98800	98700	123
652	20241008	090500	452779800	98800	98500	98800	98500	78
653	20241008	090400	445084200	98500	98400	98500	98000	1113
654	20241008	090300	335913200	98300	98000	98300	98000	101
655	20241008	090200	325998200	98000	98300	98300	98000	208
656	20241008	090100	305594500	98400	98400	98400	98000	719
657	20241008	090000	235055400	98400	99100	99100	98000	2275