KissMeData/237880/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	205300	2632599900	27300	27300	27300	27300	2116
3	20241011	205200	2632599900	27300	27300	27300	27300	0
4	20241011	205100	2632599900	27300	27300	27300	27300	0
5	20241011	205000	2632599900	27300	27300	27300	27300	0
6	20241011	204900	2632599900	27300	27300	27300	27300	0
7	20241011	204800	2632599900	27300	27300	27300	27300	0
8	20241011	204700	2632599900	27300	27300	27300	27300	0
9	20241011	204600	2632599900	27300	27300	27300	27300	0
10	20241011	204500	2632599900	27300	27300	27300	27300	0
11	20241011	204400	2632599900	27300	27300	27300	27300	0
12	20241011	204300	2632599900	27300	27300	27300	27300	0
13	20241011	204200	2632599900	27300	27300	27300	27300	0
14	20241011	204100	2632599900	27300	27300	27300	27300	0
15	20241011	204000	2632599900	27300	27300	27300	27300	0
16	20241011	203900	2632599900	27300	27300	27300	27300	0
17	20241011	203800	2632599900	27300	27300	27300	27300	0
18	20241011	203700	2632599900	27300	27300	27300	27300	0
19	20241011	203600	2632599900	27300	27300	27300	27300	0
20	20241011	203500	2632599900	27300	27300	27300	27300	0
21	20241011	203400	2632599900	27300	27300	27300	27300	0
22	20241011	203300	2632599900	27300	27300	27300	27300	0
23	20241011	203200	2632599900	27300	27300	27300	27300	0
24	20241011	203100	2632599900	27300	27300	27300	27300	0
25	20241011	203000	2632599900	27300	27300	27300	27300	0
26	20241011	202900	2632599900	27300	27300	27300	27300	0
27	20241011	202800	2632599900	27300	27300	27300	27300	0
28	20241011	202700	2632599900	27300	27300	27300	27300	0
29	20241011	202600	2632599900	27300	27300	27300	27300	0
30	20241011	202500	2632599900	27300	27300	27300	27300	0
31	20241011	202400	2632599900	27300	27300	27300	27300	0
32	20241011	202300	2632599900	27300	27300	27300	27300	2116
33	20241011	202200	2632599900	27300	27300	27300	27300	0
34	20241011	202100	2632599900	27300	27300	27300	27300	0
35	20241011	202000	2632599900	27300	27300	27300	27300	0
36	20241011	201900	2632599900	27300	27300	27300	27300	0
37	20241011	201800	2632599900	27300	27300	27300	27300	0
38	20241011	201700	2632599900	27300	27300	27300	27300	0
39	20241011	201600	2632599900	27300	27300	27300	27300	0
40	20241011	201500	2632599900	27300	27300	27300	27300	0
41	20241011	201400	2632599900	27300	27300	27300	27300	0
42	20241011	201300	2632599900	27300	27300	27300	27300	0
43	20241011	201200	2632599900	27300	27300	27300	27300	0
44	20241011	201100	2632599900	27300	27300	27300	27300	0
45	20241011	201000	2632599900	27300	27300	27300	27300	0
46	20241011	200900	2632599900	27300	27300	27300	27300	0
47	20241011	200800	2632599900	27300	27300	27300	27300	0
48	20241011	200700	2632599900	27300	27300	27300	27300	0
49	20241011	200600	2632599900	27300	27300	27300	27300	0
50	20241011	200500	2632599900	27300	27300	27300	27300	0
51	20241011	200400	2632599900	27300	27300	27300	27300	0
52	20241011	200300	2632599900	27300	27300	27300	27300	0
53	20241011	200200	2632599900	27300	27300	27300	27300	0
54	20241011	200100	2632599900	27300	27300	27300	27300	0
55	20241011	200000	2632599900	27300	27300	27300	27300	0
56	20241011	195900	2632599900	27300	27300	27300	27300	0
57	20241011	195800	2632599900	27300	27300	27300	27300	0
58	20241011	195700	2632599900	27300	27300	27300	27300	0
59	20241011	195600	2632599900	27300	27300	27300	27300	0
60	20241011	195500	2632599900	27300	27300	27300	27300	0
61	20241011	195400	2632599900	27300	27300	27300	27300	0
62	20241011	195300	2632599900	27300	27300	27300	27300	2116
63	20241011	195200	2632599900	27300	27300	27300	27300	0
64	20241011	195100	2632599900	27300	27300	27300	27300	0
65	20241011	195000	2632599900	27300	27300	27300	27300	0
66	20241011	194900	2632599900	27300	27300	27300	27300	0
67	20241011	194800	2632599900	27300	27300	27300	27300	0
68	20241011	194700	2632599900	27300	27300	27300	27300	0
69	20241011	194600	2632599900	27300	27300	27300	27300	0
70	20241011	194500	2632599900	27300	27300	27300	27300	0
71	20241011	194400	2632599900	27300	27300	27300	27300	0
72	20241011	194300	2632599900	27300	27300	27300	27300	0
73	20241011	194200	2632599900	27300	27300	27300	27300	0
74	20241011	194100	2632599900	27300	27300	27300	27300	0
75	20241011	194000	2632599900	27300	27300	27300	27300	0
76	20241011	193900	2632599900	27300	27300	27300	27300	0
77	20241011	193800	2632599900	27300	27300	27300	27300	0
78	20241011	193700	2632599900	27300	27300	27300	27300	0
79	20241011	193600	2632599900	27300	27300	27300	27300	0
80	20241011	193500	2632599900	27300	27300	27300	27300	0
81	20241011	193400	2632599900	27300	27300	27300	27300	0
82	20241011	193300	2632599900	27300	27300	27300	27300	0
83	20241011	193200	2632599900	27300	27300	27300	27300	0
84	20241011	193100	2632599900	27300	27300	27300	27300	0
85	20241011	193000	2632599900	27300	27300	27300	27300	0
86	20241011	192900	2632599900	27300	27300	27300	27300	0
87	20241011	192800	2632599900	27300	27300	27300	27300	0
88	20241011	192700	2632599900	27300	27300	27300	27300	0
89	20241011	192600	2632599900	27300	27300	27300	27300	0
90	20241011	192500	2632599900	27300	27300	27300	27300	0
91	20241011	192400	2632599900	27300	27300	27300	27300	0
92	20241011	192300	2632599900	27300	27300	27300	27300	2116
93	20241011	192200	2632599900	27300	27300	27300	27300	0
94	20241011	192100	2632599900	27300	27300	27300	27300	0
95	20241011	192000	2632599900	27300	27300	27300	27300	0
96	20241011	191900	2632599900	27300	27300	27300	27300	0
97	20241011	191800	2632599900	27300	27300	27300	27300	0
98	20241011	191700	2632599900	27300	27300	27300	27300	0
99	20241011	191600	2632599900	27300	27300	27300	27300	0
100	20241011	191500	2632599900	27300	27300	27300	27300	0
101	20241011	191400	2632599900	27300	27300	27300	27300	0
102	20241011	191300	2632599900	27300	27300	27300	27300	0
103	20241011	191200	2632599900	27300	27300	27300	27300	0
104	20241011	191100	2632599900	27300	27300	27300	27300	0
105	20241011	191000	2632599900	27300	27300	27300	27300	0
106	20241011	190900	2632599900	27300	27300	27300	27300	0
107	20241011	190800	2632599900	27300	27300	27300	27300	0
108	20241011	190700	2632599900	27300	27300	27300	27300	0
109	20241011	190600	2632599900	27300	27300	27300	27300	0
110	20241011	190500	2632599900	27300	27300	27300	27300	0
111	20241011	190400	2632599900	27300	27300	27300	27300	0
112	20241011	190300	2632599900	27300	27300	27300	27300	0
113	20241011	190200	2632599900	27300	27300	27300	27300	0
114	20241011	190100	2632599900	27300	27300	27300	27300	0
115	20241011	190000	2632599900	27300	27300	27300	27300	0
116	20241011	185900	2632599900	27300	27300	27300	27300	0
117	20241011	185800	2632599900	27300	27300	27300	27300	0
118	20241011	185700	2632599900	27300	27300	27300	27300	0
119	20241011	185600	2632599900	27300	27300	27300	27300	0
120	20241011	185500	2632599900	27300	27300	27300	27300	0
121	20241011	185400	2632599900	27300	27300	27300	27300	0
122	20241011	185300	2632599900	27300	27300	27300	27300	2116
123	20241011	185200	2632599900	27300	27300	27300	27300	0
124	20241011	185100	2632599900	27300	27300	27300	27300	0
125	20241011	185000	2632599900	27300	27300	27300	27300	0
126	20241011	184900	2632599900	27300	27300	27300	27300	0
127	20241011	184800	2632599900	27300	27300	27300	27300	0
128	20241011	184700	2632599900	27300	27300	27300	27300	0
129	20241011	184600	2632599900	27300	27300	27300	27300	0
130	20241011	184500	2632599900	27300	27300	27300	27300	0
131	20241011	184400	2632599900	27300	27300	27300	27300	0
132	20241011	184300	2632599900	27300	27300	27300	27300	0
133	20241011	184200	2632599900	27300	27300	27300	27300	0
134	20241011	184100	2632599900	27300	27300	27300	27300	0
135	20241011	184000	2632599900	27300	27300	27300	27300	0
136	20241011	183900	2632599900	27300	27300	27300	27300	0
137	20241011	183800	2632599900	27300	27300	27300	27300	0
138	20241011	183700	2632599900	27300	27300	27300	27300	0
139	20241011	183600	2632599900	27300	27300	27300	27300	0
140	20241011	183500	2632599900	27300	27300	27300	27300	0
141	20241011	183400	2632599900	27300	27300	27300	27300	0
142	20241011	183300	2632599900	27300	27300	27300	27300	0
143	20241011	183200	2632599900	27300	27300	27300	27300	0
144	20241011	183100	2632599900	27300	27300	27300	27300	0
145	20241011	183000	2632599900	27300	27300	27300	27300	0
146	20241011	182900	2632599900	27300	27300	27300	27300	0
147	20241011	182800	2632599900	27300	27300	27300	27300	0
148	20241011	182700	2632599900	27300	27300	27300	27300	0
149	20241011	182600	2632599900	27300	27300	27300	27300	0
150	20241011	182500	2632599900	27300	27300	27300	27300	0
151	20241011	182400	2632599900	27300	27300	27300	27300	0
152	20241011	182300	2632599900	27300	27300	27300	27300	2116
153	20241011	182200	2632599900	27300	27300	27300	27300	0
154	20241011	182100	2632599900	27300	27300	27300	27300	0
155	20241011	182000	2632599900	27300	27300	27300	27300	0
156	20241011	181900	2632599900	27300	27300	27300	27300	0
157	20241011	181800	2632599900	27300	27300	27300	27300	0
158	20241011	181700	2632599900	27300	27300	27300	27300	0
159	20241011	181600	2632599900	27300	27300	27300	27300	0
160	20241011	181500	2632599900	27300	27300	27300	27300	0
161	20241011	181400	2632599900	27300	27300	27300	27300	0
162	20241011	181300	2632599900	27300	27300	27300	27300	0
163	20241011	181200	2632599900	27300	27300	27300	27300	0
164	20241011	181100	2632599900	27300	27300	27300	27300	0
165	20241011	181000	2632599900	27300	27300	27300	27300	0
166	20241011	180900	2632599900	27300	27300	27300	27300	0
167	20241011	180800	2632599900	27300	27300	27300	27300	0
168	20241011	180700	2632599900	27300	27300	27300	27300	0
169	20241011	180600	2632599900	27300	27300	27300	27300	0
170	20241011	180500	2632599900	27300	27300	27300	27300	0
171	20241011	180400	2632599900	27300	27300	27300	27300	0
172	20241011	180300	2632599900	27300	27300	27300	27300	0
173	20241011	180200	2632599900	27300	27300	27300	27300	0
174	20241011	180100	2632599900	27300	27300	27300	27300	0
175	20241011	180000	2632599900	27300	27300	27300	27300	0
176	20241011	175900	2632599900	27300	27300	27300	27300	0
177	20241011	175800	2632599900	27300	27300	27300	27300	0
178	20241011	175700	2632599900	27300	27300	27300	27300	0
179	20241011	175600	2632599900	27300	27300	27300	27300	0
180	20241011	175500	2632599900	27300	27300	27300	27300	0
181	20241011	175400	2632599900	27300	27300	27300	27300	0
182	20241011	175300	2632599900	27300	27300	27300	27300	2116
183	20241011	175200	2632599900	27300	27300	27300	27300	0
184	20241011	175100	2632599900	27300	27300	27300	27300	0
185	20241011	175000	2632599900	27300	27300	27300	27300	0
186	20241011	174900	2632599900	27300	27300	27300	27300	0
187	20241011	174800	2632599900	27300	27300	27300	27300	0
188	20241011	174700	2632599900	27300	27300	27300	27300	0
189	20241011	174600	2632599900	27300	27300	27300	27300	0
190	20241011	174500	2632599900	27300	27300	27300	27300	0
191	20241011	174400	2632599900	27300	27300	27300	27300	0
192	20241011	174300	2632599900	27300	27300	27300	27300	0
193	20241011	174200	2632599900	27300	27300	27300	27300	0
194	20241011	174100	2632599900	27300	27300	27300	27300	0
195	20241011	174000	2632599900	27300	27300	27300	27300	0
196	20241011	173900	2632599900	27300	27300	27300	27300	0
197	20241011	173800	2632599900	27300	27300	27300	27300	0
198	20241011	173700	2632599900	27300	27300	27300	27300	0
199	20241011	173600	2632599900	27300	27300	27300	27300	0
200	20241011	173500	2632599900	27300	27300	27300	27300	0
201	20241011	173400	2632599900	27300	27300	27300	27300	0
202	20241011	173300	2632599900	27300	27300	27300	27300	0
203	20241011	173200	2632599900	27300	27300	27300	27300	0
204	20241011	173100	2632599900	27300	27300	27300	27300	0
205	20241011	173000	2632599900	27300	27300	27300	27300	0
206	20241011	172900	2632599900	27300	27300	27300	27300	0
207	20241011	172800	2632599900	27300	27300	27300	27300	0
208	20241011	172700	2632599900	27300	27300	27300	27300	0
209	20241011	172600	2632599900	27300	27300	27300	27300	0
210	20241011	172500	2632599900	27300	27300	27300	27300	0
211	20241011	172400	2632599900	27300	27300	27300	27300	0
212	20241011	172300	2632599900	27300	27300	27300	27300	2116
213	20241011	172200	2632599900	27300	27300	27300	27300	0
214	20241011	172100	2632599900	27300	27300	27300	27300	0
215	20241011	172000	2632599900	27300	27300	27300	27300	0
216	20241011	171900	2632599900	27300	27300	27300	27300	0
217	20241011	171800	2632599900	27300	27300	27300	27300	0
218	20241011	171700	2632599900	27300	27300	27300	27300	0
219	20241011	171600	2632599900	27300	27300	27300	27300	0
220	20241011	171500	2632599900	27300	27300	27300	27300	0
221	20241011	171400	2632599900	27300	27300	27300	27300	0
222	20241011	171300	2632599900	27300	27300	27300	27300	0
223	20241011	171200	2632599900	27300	27300	27300	27300	0
224	20241011	171100	2632599900	27300	27300	27300	27300	0
225	20241011	171000	2632599900	27300	27300	27300	27300	0
226	20241011	170900	2632599900	27300	27300	27300	27300	0
227	20241011	170800	2632599900	27300	27300	27300	27300	0
228	20241011	170700	2632599900	27300	27300	27300	27300	0
229	20241011	170600	2632599900	27300	27300	27300	27300	0
230	20241011	170500	2632599900	27300	27300	27300	27300	0
231	20241011	170400	2632599900	27300	27300	27300	27300	0
232	20241011	170300	2632599900	27300	27300	27300	27300	0
233	20241011	170200	2632599900	27300	27300	27300	27300	0
234	20241011	170100	2632599900	27300	27300	27300	27300	0
235	20241011	170000	2632599900	27300	27300	27300	27300	0
236	20241011	165900	2632599900	27300	27300	27300	27300	0
237	20241011	165800	2632599900	27300	27300	27300	27300	0
238	20241011	165700	2632599900	27300	27300	27300	27300	0
239	20241011	165600	2632599900	27300	27300	27300	27300	0
240	20241011	165500	2632599900	27300	27300	27300	27300	0
241	20241011	165400	2632599900	27300	27300	27300	27300	0
242	20241011	165300	2632599900	27300	27300	27300	27300	2116
243	20241011	165200	2632599900	27300	27300	27300	27300	0
244	20241011	165100	2632599900	27300	27300	27300	27300	0
245	20241011	165000	2632599900	27300	27300	27300	27300	0
246	20241011	164900	2632599900	27300	27300	27300	27300	0
247	20241011	164800	2632599900	27300	27300	27300	27300	0
248	20241011	164700	2632599900	27300	27300	27300	27300	0
249	20241011	164600	2632599900	27300	27300	27300	27300	0
250	20241011	164500	2632599900	27300	27300	27300	27300	0
251	20241011	164400	2632599900	27300	27300	27300	27300	0
252	20241011	164300	2632599900	27300	27300	27300	27300	0
253	20241011	164200	2632599900	27300	27300	27300	27300	0
254	20241011	164100	2632599900	27300	27300	27300	27300	0
255	20241011	164000	2632599900	27300	27300	27300	27300	0
256	20241011	163900	2632599900	27300	27300	27300	27300	0
257	20241011	163800	2632599900	27300	27300	27300	27300	0
258	20241011	163700	2632599900	27300	27300	27300	27300	0
259	20241011	163600	2632599900	27300	27300	27300	27300	0
260	20241011	163500	2632599900	27300	27300	27300	27300	0
261	20241011	163400	2632599900	27300	27300	27300	27300	0
262	20241011	163300	2632599900	27300	27300	27300	27300	0
263	20241011	163200	2632599900	27300	27300	27300	27300	0
264	20241011	163100	2632599900	27300	27300	27300	27300	0
265	20241011	163000	2632599900	27300	27300	27300	27300	0
266	20241011	162900	2632599900	27300	27300	27300	27300	0
267	20241011	162800	2632599900	27300	27300	27300	27300	0
268	20241011	162700	2632599900	27300	27300	27300	27300	0
269	20241011	162600	2632599900	27300	27300	27300	27300	0
270	20241011	162500	2632599900	27300	27300	27300	27300	0
271	20241011	162400	2632599900	27300	27300	27300	27300	0
272	20241011	162300	2632599900	27300	27300	27300	27300	2116
273	20241011	162200	2632599900	27300	27300	27300	27300	0
274	20241011	162100	2632599900	27300	27300	27300	27300	0
275	20241011	162000	2632599900	27300	27300	27300	27300	0
276	20241011	161900	2632599900	27300	27300	27300	27300	0
277	20241011	161800	2632599900	27300	27300	27300	27300	0
278	20241011	161700	2632599900	27300	27300	27300	27300	0
279	20241011	161600	2632599900	27300	27300	27300	27300	0
280	20241011	161500	2632599900	27300	27300	27300	27300	0
281	20241011	161400	2632599900	27300	27300	27300	27300	0
282	20241011	161300	2632599900	27300	27300	27300	27300	0
283	20241011	161200	2632599900	27300	27300	27300	27300	0
284	20241011	161100	2632599900	27300	27300	27300	27300	0
285	20241011	161000	2632599900	27300	27300	27300	27300	0
286	20241011	160900	2632599900	27300	27300	27300	27300	0
287	20241011	160800	2632599900	27300	27300	27300	27300	0
288	20241011	160700	2632599900	27300	27300	27300	27300	0
289	20241011	160600	2632599900	27300	27300	27300	27300	0
290	20241011	160500	2632599900	27300	27300	27300	27300	0
291	20241011	160400	2632599900	27300	27300	27300	27300	0
292	20241011	160300	2632599900	27300	27300	27300	27300	0
293	20241011	160200	2632599900	27300	27300	27300	27300	0
294	20241011	160100	2632599900	27300	27300	27300	27300	0
295	20241011	160000	2632599900	27300	27300	27300	27300	0
296	20241011	155900	2632599900	27300	27300	27300	27300	0
297	20241011	155800	2632599900	27300	27300	27300	27300	0
298	20241011	155700	2632599900	27300	27300	27300	27300	0
299	20241011	155600	2632599900	27300	27300	27300	27300	0
300	20241011	155500	2632599900	27300	27300	27300	27300	0
301	20241011	155400	2632599900	27300	27300	27300	27300	0
302	20241011	155300	2632599900	27300	27300	27300	27300	2116
303	20241011	155200	2632599900	27300	27300	27300	27300	0
304	20241011	155100	2632599900	27300	27300	27300	27300	0
305	20241011	155000	2632599900	27300	27300	27300	27300	0
306	20241011	154900	2632599900	27300	27300	27300	27300	0
307	20241011	154800	2632599900	27300	27300	27300	27300	0
308	20241011	154700	2632599900	27300	27300	27300	27300	0
309	20241011	154600	2632599900	27300	27300	27300	27300	0
310	20241011	154500	2632599900	27300	27300	27300	27300	0
311	20241011	154400	2632599900	27300	27300	27300	27300	0
312	20241011	154300	2632599900	27300	27300	27300	27300	0
313	20241011	154200	2632599900	27300	27300	27300	27300	0
314	20241011	154100	2632599900	27300	27300	27300	27300	0
315	20241011	154000	2632599900	27300	27300	27300	27300	0
316	20241011	153900	2632599900	27300	27300	27300	27300	0
317	20241011	153800	2632599900	27300	27300	27300	27300	0
318	20241011	153700	2632599900	27300	27300	27300	27300	0
319	20241011	153600	2632599900	27300	27300	27300	27300	0
320	20241011	153500	2632599900	27300	27300	27300	27300	0
321	20241011	153400	2632599900	27300	27300	27300	27300	0
322	20241011	153300	2632599900	27300	27300	27300	27300	0
323	20241011	153200	2632599900	27300	27300	27300	27300	0
324	20241011	153100	2632599900	27300	27300	27300	27300	0
325	20241011	153000	2632599900	27300	27300	27300	27300	2116
326	20241011	152900	2574833100	27300	27300	27300	27300	0
327	20241011	152800	2574833100	27300	27300	27300	27300	0
328	20241011	152700	2574833100	27300	27300	27300	27300	0
329	20241011	152600	2574833100	27300	27300	27300	27300	0
330	20241011	152500	2574833100	27300	27300	27300	27300	0
331	20241011	152400	2574833100	27300	27300	27300	27300	0
332	20241011	152300	2574833100	27300	27300	27300	27300	0
333	20241011	152200	2574833100	27300	27300	27300	27300	0
334	20241011	152100	2574833100	27300	27300	27300	27300	0
335	20241011	152000	2574833100	27300	27300	27300	27300	0
336	20241011	151900	2574833100	27300	27250	27300	27250	189
337	20241011	151800	2569680150	27300	27300	27300	27300	89
338	20241011	151700	2567250450	27300	27250	27300	27200	142
339	20241011	151600	2563382950	27250	27300	27300	27200	365
340	20241011	151500	2553438300	27300	27300	27350	27300	82
341	20241011	151400	2551199350	27300	27350	27350	27250	131
342	20241011	151300	2547621100	27350	27350	27350	27350	21
343	20241011	151200	2547046750	27350	27350	27350	27300	84
344	20241011	151100	2544753450	27350	27300	27350	27300	110
345	20241011	151000	2541750150	27300	27200	27300	27200	15
346	20241011	150900	2541341250	27200	27250	27250	27200	633
347	20241011	150800	2524116200	27300	27350	27350	27250	849
348	20241011	150700	2500961100	27350	27350	27350	27300	110
349	20241011	150600	2497957050	27350	27300	27350	27300	43
350	20241011	150500	2496781100	27350	27350	27350	27300	9
351	20241011	150400	2496535050	27350	27400	27400	27350	81
352	20241011	150300	2494318150	27400	27350	27400	27300	62
353	20241011	150200	2492624300	27350	27400	27400	27350	61
354	20241011	150100	2490955850	27400	27350	27400	27350	134
355	20241011	150000	2487290450	27350	27350	27350	27250	191
356	20241011	145900	2482075300	27350	27350	27350	27250	308
357	20241011	145800	2473671050	27350	27400	27400	27350	227
358	20241011	145700	2467460100	27400	27400	27450	27350	332
359	20241011	145600	2458366150	27400	27400	27400	27350	12
360	20241011	145500	2458037400	27400	27400	27400	27350	32
361	20241011	145400	2457160700	27350	27350	27400	27350	96
362	20241011	145300	2454534650	27400	27400	27400	27350	77
363	20241011	145200	2452424900	27400	27350	27500	27300	411
364	20241011	145100	2441165350	27350	27300	27350	27300	32
365	20241011	145000	2440290400	27300	27350	27350	27300	86
366	20241011	144900	2437939700	27350	27300	27350	27250	271
367	20241011	144800	2430539400	27350	27350	27350	27350	13
368	20241011	144700	2430183850	27350	27350	27350	27300	83
369	20241011	144600	2427916700	27300	27350	27350	27300	41
370	20241011	144500	2426797300	27350	27300	27350	27300	38
371	20241011	144400	2425759700	27250	27250	27250	27200	402
372	20241011	144300	2414808600	27250	27300	27300	27200	357
373	20241011	144200	2405081250	27350	27350	27350	27250	92
374	20241011	144100	2402573500	27350	27300	27350	27250	55
375	20241011	144000	2401071850	27300	27300	27300	27250	187
376	20241011	143900	2395974300	27250	27300	27300	27250	80
377	20241011	143800	2393793700	27350	27350	27350	27300	33
378	20241011	143700	2392892500	27350	27300	27350	27300	118
379	20241011	143600	2389668950	27300	27250	27300	27250	91
380	20241011	143500	2387188900	27300	27300	27300	27250	59
381	20241011	143400	2385579700	27300	27300	27300	27250	80
382	20241011	143300	2383398600	27250	27350	27350	27250	274
383	20241011	143200	2375922800	27350	27350	27350	27300	90
384	20241011	143100	2373465450	27350	27300	27350	27300	97
385	20241011	143000	2370816450	27300	27250	27300	27250	194
386	20241011	142900	2365520600	27250	27200	27300	27200	433
387	20241011	142800	2353720750	27200	27250	27250	27200	821
388	20241011	142700	2331388450	27250	27300	27300	27200	713
389	20241011	142600	2311981900	27300	27300	27350	27300	114
390	20241011	142500	2308869650	27300	27300	27300	27250	39
391	20241011	142400	2307806400	27300	27300	27300	27250	2153
392	20241011	142300	2249134600	27300	27350	27350	27300	826
393	20241011	142200	2226580500	27350	27350	27350	27300	468
394	20241011	142100	2213801700	27350	27350	27350	27300	64
395	20241011	142000	2212052700	27350	27350	27350	27350	41
396	20241011	141900	2210931350	27350	27350	27350	27300	119
397	20241011	141800	2207679650	27300	27350	27350	27300	318
398	20241011	141700	2198997550	27300	27400	27400	27300	2486
399	20241011	141600	2130962200	27450	27450	27450	27450	123
400	20241011	141500	2127585850	27450	27450	27450	27450	35
401	20241011	141400	2126625100	27450	27450	27500	27400	150
402	20241011	141300	2122510300	27450	27450	27450	27450	93
403	20241011	141200	2119957450	27450	27450	27450	27400	131
404	20241011	141100	2116366250	27450	27450	27450	27450	33
405	20241011	141000	2115460400	27450	27450	27450	27450	210
406	20241011	140900	2109695900	27450	27500	27500	27400	40
407	20241011	140800	2108596550	27500	27500	27500	27450	57
408	20241011	140700	2107030800	27500	27500	27500	27450	79
409	20241011	140600	2104861450	27500	27500	27500	27450	53
410	20241011	140500	2103405950	27500	27500	27500	27500	30
411	20241011	140400	2102580950	27500	27500	27500	27450	134
412	20241011	140300	2098900200	27500	27450	27500	27450	36
413	20241011	140200	2097911900	27450	27450	27450	27400	210
414	20241011	140100	2092155550	27450	27450	27450	27400	24
415	20241011	140000	2091496800	27400	27450	27450	27400	46
416	20241011	135900	2090235650	27450	27450	27500	27450	45
417	20241011	135800	2089000200	27450	27450	27450	27400	143
418	20241011	135700	2085075150	27450	27500	27500	27450	191
419	20241011	135600	2079831500	27450	27450	27500	27450	39
420	20241011	135500	2078760650	27500	27500	27500	27450	57
421	20241011	135400	2077193200	27450	27500	27550	27450	378
422	20241011	135300	2066797500	27500	27550	27550	27500	5
423	20241011	135200	2066659800	27550	27500	27550	27500	77
424	20241011	135100	2064541400	27500	27600	27600	27500	456
425	20241011	135000	2051985900	27550	27550	27600	27550	31
426	20241011	134900	2051131000	27550	27550	27600	27550	129
427	20241011	134800	2047574800	27550	27600	27600	27550	33
428	20241011	134700	2046664600	27600	27600	27600	27550	116
429	20241011	134600	2043467900	27600	27600	27600	27600	8
430	20241011	134500	2043247100	27600	27600	27600	27550	40
431	20241011	134400	2042143400	27600	27550	27600	27550	88
432	20241011	134300	2039717950	27550	27600	27600	27550	28
433	20241011	134200	2038946250	27600	27600	27600	27550	418
434	20241011	134100	2027429650	27600	27550	27600	27550	188
435	20241011	134000	2022248400	27550	27550	27550	27550	26
436	20241011	133900	2021532100	27500	27550	27550	27500	284
437	20241011	133800	2013712150	27550	27550	27550	27550	48
438	20241011	133700	2012389750	27500	27500	27550	27500	81
439	20241011	133600	2010161500	27500	27500	27550	27500	8
440	20241011	133500	2009941300	27500	27550	27550	27500	237
441	20241011	133400	2003423600	27550	27500	27550	27500	572
442	20241011	133300	1987672550	27500	27500	27500	27500	7
443	20241011	133200	1987480050	27450	27500	27500	27450	146
444	20241011	133100	1983471500	27500	27500	27500	27450	53
445	20241011	133000	1982014050	27500	27500	27500	27450	33
446	20241011	132900	1981107900	27500	27500	27500	27450	69
447	20241011	132800	1979213550	27450	27450	27450	27400	52
448	20241011	132700	1977786200	27450	27500	27500	27400	83
449	20241011	132600	1975508200	27500	27450	27500	27400	1361
450	20241011	132500	1938188400	27500	27400	27500	27400	317
451	20241011	132400	1929500800	27500	27500	27500	27450	102
452	20241011	132300	1926698450	27500	27450	27500	27450	18
453	20241011	132200	1926203550	27450	27450	27500	27450	94
454	20241011	132100	1923623050	27450	27500	27500	27450	26
455	20241011	132000	1922908100	27500	27500	27500	27400	278
456	20241011	131900	1915283650	27500	27500	27500	27450	42
457	20241011	131800	1914128700	27500	27450	27500	27400	89
458	20241011	131700	1911685800	27450	27450	27450	27400	78
459	20241011	131600	1909547600	27450	27500	27500	27450	51
460	20241011	131500	1908146600	27500	27500	27500	27450	81
461	20241011	131400	1905922300	27500	27450	27500	27450	74
462	20241011	131300	1903890600	27500	27450	27500	27450	23
463	20241011	131200	1903259150	27450	27500	27500	27400	62
464	20241011	131100	1901557000	27500	27450	27500	27400	195
465	20241011	131000	1896210800	27450	27450	27500	27450	1032
466	20241011	130900	1867882250	27450	27500	27500	27450	64
467	20241011	130800	1866124900	27500	27450	27500	27450	214
468	20241011	130700	1860250150	27450	27450	27500	27450	201
469	20241011	130600	1854730350	27500	27550	27550	27450	625
470	20241011	130500	1837542450	27550	27600	27600	27550	85
471	20241011	130400	1835200200	27550	27550	27600	27550	33
472	20241011	130300	1834290850	27550	27550	27550	27550	39
473	20241011	130200	1833216400	27500	27550	27550	27500	67
474	20241011	130100	1831373700	27550	27600	27600	27550	47
475	20241011	130000	1830077500	27550	27550	27600	27550	66
476	20241011	125900	1828259150	27600	27600	27600	27600	17
477	20241011	125800	1827789950	27600	27550	27600	27550	19
478	20241011	125700	1827266200	27550	27600	27600	27550	83
479	20241011	125600	1824979100	27550	27550	27600	27550	35
480	20241011	125500	1824014750	27550	27550	27550	27500	50
481	20241011	125400	1822637300	27600	27600	27600	27600	40
482	20241011	125300	1821533300	27600	27550	27600	27550	15
483	20241011	125200	1821119950	27500	27600	27600	27500	93
484	20241011	125100	1818558800	27600	27600	27600	27550	249
485	20241011	125000	1811695700	27600	27600	27600	27550	97
486	20241011	124900	1809021400	27600	27600	27600	27550	33
487	20241011	124800	1808111300	27600	27600	27600	27550	45
488	20241011	124700	1806870600	27600	27600	27600	27550	75
489	20241011	124600	1804803500	27600	27550	27600	27550	93
490	20241011	124500	1802240750	27550	27500	27550	27500	66
491	20241011	124400	1800425350	27550	27550	27550	27500	51
492	20241011	124300	1799021650	27550	27550	27600	27550	78
493	20241011	124200	1796872350	27550	27550	27550	27500	69
494	20241011	124100	1794974450	27550	27500	27550	27500	54
495	20241011	124000	1793487250	27550	27500	27550	27450	128
496	20241011	123900	1789970000	27450	27500	27500	27450	506
497	20241011	123800	1776055300	27550	27550	27600	27550	87
498	20241011	123700	1773658000	27550	27500	27550	27500	88
499	20241011	123600	1771237050	27500	27550	27550	27500	209
500	20241011	123500	1765489500	27550	27500	27550	27500	397
501	20241011	123400	1754571100	27500	27550	27550	27500	991
502	20241011	123300	1727315350	27600	27600	27600	27550	49
503	20241011	123200	1725963250	27550	27600	27600	27550	69
504	20241011	123100	1724062050	27550	27600	27600	27550	58
505	20241011	123000	1722462950	27600	27550	27600	27550	72
506	20241011	122900	1720478800	27550	27550	27550	27550	37
507	20241011	122800	1719459450	27550	27600	27600	27550	90
508	20241011	122700	1716979700	27600	27550	27600	27500	175
509	20241011	122600	1712162250	27550	27600	27650	27500	1067
510	20241011	122500	1682789950	27600	27600	27650	27550	101
511	20241011	122400	1680005100	27600	27600	27600	27550	31
512	20241011	122300	1679149750	27600	27650	27650	27550	292
513	20241011	122200	1671093600	27650	27600	27650	27600	287
514	20241011	122100	1663170750	27650	27600	27650	27600	209
515	20241011	122000	1657402100	27600	27550	27600	27550	71
516	20241011	121900	1655445650	27600	27600	27600	27550	105
517	20241011	121800	1652549000	27550	27600	27650	27550	90
518	20241011	121700	1650067950	27600	27550	27600	27550	203
519	20241011	121600	1644474100	27550	27600	27600	27550	229
520	20241011	121500	1638163950	27600	27600	27600	27550	122
521	20241011	121400	1634800950	27600	27600	27600	27550	237
522	20241011	121300	1628269800	27600	27600	27600	27600	7
523	20241011	121200	1628076600	27600	27600	27600	27550	191
524	20241011	121100	1622807950	27600	27550	27600	27550	75
525	20241011	121000	1620739900	27550	27550	27600	27550	519
526	20241011	120900	1606441100	27600	27650	27650	27600	29
527	20241011	120800	1605640650	27600	27600	27650	27600	350
528	20241011	120700	1595980400	27600	27600	27600	27550	73
529	20241011	120600	1593968500	27550	27700	27700	27550	65
530	20241011	120500	1592175800	27700	27650	27700	27600	149
531	20241011	120400	1588058700	27650	27600	27650	27600	40
532	20241011	120300	1586953300	27600	27600	27650	27550	1020
533	20241011	120200	1558850200	27600	27650	27700	27600	221
534	20241011	120100	1552748200	27650	27650	27650	27600	39
535	20241011	120000	1551669900	27650	27650	27700	27650	26
536	20241011	115900	1550950950	27700	27650	27700	27650	59
537	20241011	115800	1549319150	27650	27650	27700	27600	166
538	20241011	115700	1544730400	27600	27700	27700	27600	68
539	20241011	115600	1542852850	27700	27650	27700	27650	34
540	20241011	115500	1541912650	27650	27600	27650	27550	159
541	20241011	115400	1537526950	27600	27550	27600	27550	70
542	20241011	115300	1535596250	27600	27650	27650	27600	58
543	20241011	115200	1533995400	27600	27650	27650	27600	70
544	20241011	115100	1532062800	27650	27650	27650	27650	66
545	20241011	115000	1530237900	27650	27650	27700	27600	355
546	20241011	114900	1520425000	27650	27650	27650	27600	63
547	20241011	114800	1518684400	27650	27650	27650	27650	77
548	20241011	114700	1516555350	27600	27650	27650	27600	82
549	20241011	114600	1514291000	27650	27650	27650	27650	60
550	20241011	114500	1512632000	27600	27650	27700	27600	176
551	20241011	114400	1507769600	27650	27600	27650	27600	76
552	20241011	114300	1505670250	27650	27650	27650	27600	1230
553	20241011	114200	1471705100	27800	27750	27800	27700	337
554	20241011	114100	1462367200	27800	27750	27800	27750	54
555	20241011	114000	1460868100	27750	27800	27800	27750	49
556	20241011	113900	1459508200	27800	27800	27800	27800	18
557	20241011	113800	1459007800	27800	27750	27800	27750	66
558	20241011	113700	1457175250	27750	27750	27750	27700	183
559	20241011	113600	1452101200	27750	27750	27750	27750	4
560	20241011	113500	1451990200	27750	27750	27750	27750	26
561	20241011	113400	1451268700	27750	27750	27800	27750	83
562	20241011	113300	1448963700	27750	27700	27750	27700	45
563	20241011	113200	1447716300	27750	27800	27800	27700	86
564	20241011	113100	1445331900	27800	27750	27800	27700	69
565	20241011	113000	1443416950	27750	27650	27750	27650	60
566	20241011	112900	1441757850	27650	27750	27750	27650	162
567	20241011	112800	1437269950	27700	27700	27750	27700	86
568	20241011	112700	1434886250	27750	27800	27800	27700	159
569	20241011	112600	1430475300	27800	27800	27800	27800	8
570	20241011	112500	1430252900	27800	27800	27800	27750	197
571	20241011	112400	1424779250	27800	27800	27800	27750	65
572	20241011	112300	1422973600	27800	27800	27800	27750	87
573	20241011	112200	1420559100	27750	27800	27800	27750	113
574	20241011	112100	1417420650	27800	27750	27800	27750	86
575	20241011	112000	1415033400	27750	27750	27750	27700	86
576	20241011	111900	1412648300	27800	27750	27800	27750	17
577	20241011	111800	1412175750	27800	27800	27800	27800	26
578	20241011	111700	1411452950	27800	27800	27800	27750	90
579	20241011	111600	1408953900	27800	27800	27800	27750	35
580	20241011	111500	1407982250	27800	27850	27850	27750	44
581	20241011	111400	1406758150	27850	27800	27850	27750	338
582	20241011	111300	1397346050	27750	27700	27750	27700	82
583	20241011	111200	1395073300	27700	27800	27800	27700	244
584	20241011	111100	1388304150	27800	27800	27800	27750	48
585	20241011	111000	1386971300	27800	27800	27800	27750	99
586	20241011	110900	1384222000	27800	27800	27800	27800	7
587	20241011	110800	1384027400	27800	27750	27800	27750	25
588	20241011	110700	1383333500	27700	27750	27750	27700	136
589	20241011	110600	1379563750	27750	27750	27750	27750	14
590	20241011	110500	1379175250	27750	27750	27750	27700	260
591	20241011	110400	1371971300	27750	27700	27800	27700	55
592	20241011	110300	1370447550	27700	27700	27700	27650	99
593	20241011	110200	1367706550	27650	27700	27700	27650	90
594	20241011	110100	1365216500	27700	27700	27700	27650	58
595	20241011	110000	1363610900	27700	27700	27700	27650	98
596	20241011	105900	1360899200	27700	27700	27700	27650	225
597	20241011	105800	1354676400	27700	27750	27750	27650	69
598	20241011	105700	1352765050	27650	27800	27800	27650	79
599	20241011	105600	1350579100	27800	27800	27800	27650	578
600	20241011	105500	1334579000	27800	27800	27800	27750	118
601	20241011	105400	1331302800	27750	27750	27750	27750	92
602	20241011	105300	1328749800	27750	27750	27750	27750	40
603	20241011	105200	1327639800	27700	27800	27800	27700	394
604	20241011	105100	1316716500	27850	27800	27850	27650	1085
605	20241011	105000	1286653700	27850	27850	27900	27850	110
606	20241011	104900	1283589800	27850	27800	27850	27800	156
607	20241011	104800	1279246100	27800	27750	27800	27750	29
608	20241011	104700	1278439950	27800	27850	27850	27800	94
609	20241011	104600	1275825500	27850	27850	27900	27850	64
610	20241011	104500	1274042500	27850	27800	27900	27800	389
611	20241011	104400	1263214000	27800	27850	27850	27800	289
612	20241011	104300	1255178350	27850	27800	27850	27800	79
613	20241011	104200	1252981100	27850	27850	27850	27800	59
614	20241011	104100	1251339300	27850	27850	27900	27800	139
615	20241011	104000	1247472050	27850	27900	27900	27850	80
616	20241011	103900	1245243200	27850	27850	27850	27850	245
617	20241011	103800	1238419950	27850	27800	27850	27800	111
618	20241011	103700	1235332850	27850	27850	27850	27850	23
619	20241011	103600	1234692300	27850	27800	27850	27800	28
620	20241011	103500	1233913400	27800	27850	27850	27800	80
621	20241011	103400	1231688500	27850	27850	27900	27850	58
622	20241011	103300	1230072950	27900	27900	27950	27900	240
623	20241011	103200	1223376600	27950	27900	27950	27900	101
624	20241011	103100	1220558650	27900	27750	27900	27750	823
625	20241011	103000	1197697650	27750	27750	27750	27700	85
626	20241011	102900	1195341800	27700	27700	27750	27700	334
627	20241011	102800	1186089850	27700	27650	27700	27600	262
628	20241011	102700	1178847150	27650	27700	27700	27650	115
629	20241011	102600	1175666650	27700	27650	27700	27650	392
630	20241011	102500	1164809150	27650	27700	27700	27600	806
631	20241011	102400	1142512700	27700	27750	27750	27700	95
632	20241011	102300	1139880500	27700	27750	27750	27650	389
633	20241011	102200	1129109950	27750	27750	27750	27700	134
634	20241011	102100	1125395450	27750	27750	27750	27700	501
635	20241011	102000	1111494050	27800	27800	27800	27750	70
636	20241011	101900	1109550950	27800	27800	27800	27750	224
637	20241011	101800	1103327750	27800	27750	27800	27750	179
638	20241011	101700	1098358450	27800	27850	27850	27750	238
639	20241011	101600	1091742950	27850	27850	27850	27800	149
640	20241011	101500	1087599800	27850	27800	27850	27750	180
641	20241011	101400	1082595550	27750	27800	27800	27750	163
642	20241011	101300	1078068150	27800	27750	27800	27750	586
643	20241011	101200	1061805850	27800	27800	27850	27800	70
644	20241011	101100	1059858550	27750	27900	27900	27750	259
645	20241011	101000	1052661900	27900	27750	27900	27750	433
646	20241011	100900	1040622850	27800	27800	27800	27750	56
647	20241011	100800	1039067700	27800	27850	27850	27750	180
648	20241011	100700	1034063600	27850	27800	27850	27800	187
649	20241011	100600	1028864200	27800	27800	27800	27750	112
650	20241011	100500	1025754650	27800	27750	27800	27750	159
651	20241011	100400	1021341350	27800	27800	27800	27750	49
652	20241011	100300	1019980500	27750	27800	27800	27750	154
653	20241011	100200	1015703500	27800	27800	27850	27800	123
654	20241011	100100	1012284000	27800	27800	27800	27750	133
655	20241011	100000	1008590700	27800	27800	27900	27750	2132
656	20241011	095900	949302550	27850	27950	27950	27800	267
657	20241011	095800	941865100	27950	27850	27950	27800	199
658	20241011	095700	936325600	27800	27850	27850	27800	890
659	20241011	095600	911583100	27850	27950	27950	27800	219
660	20241011	095500	905487300	27950	27900	27950	27850	165
661	20241011	095400	900890150	27900	27800	27900	27800	909
662	20241011	095300	875602850	27800	27850	27850	27750	1318
663	20241011	095200	838984800	27850	27800	27850	27800	460
664	20241011	095100	826195150	27850	27850	27900	27850	278
665	20241011	095000	818442450	27850	27900	27900	27800	71
666	20241011	094900	816467950	27900	27850	27900	27800	122
667	20241011	094800	813073600	27850	27950	27950	27850	183
668	20241011	094700	807973150	27950	27900	27950	27850	690
669	20241011	094600	788753000	27850	27900	27900	27850	191
670	20241011	094500	783428150	27850	27900	27900	27850	247
671	20241011	094400	776548800	27900	27950	27950	27900	42
672	20241011	094300	775376800	27950	27950	28000	27900	238
673	20241011	094200	768730500	28000	27950	28000	27950	210
674	20241011	094100	762860800	28000	27900	28000	27900	279
675	20241011	094000	755063200	27900	27850	27900	27850	325
676	20241011	093900	746003200	27850	27900	27900	27800	124
677	20241011	093800	742553400	27850	27750	27850	27750	270
678	20241011	093700	735051100	27800	27750	27800	27750	107
679	20241011	093600	732080500	27800	27650	27850	27650	3449
680	20241011	093500	636307150	27700	27650	27700	27650	85
681	20241011	093400	633956850	27650	27800	27800	27650	800
682	20241011	093300	611764700	27800	27850	27850	27750	3647
683	20241011	093200	510445700	27850	27850	27850	27850	103
684	20241011	093100	507577150	27850	27850	27850	27850	150
685	20241011	093000	503399650	27850	27850	27900	27850	96
686	20241011	092900	500725300	27850	27650	27850	27650	430
687	20241011	092800	488778950	27700	27750	27800	27700	1830
688	20241011	092700	438000400	27800	27850	27850	27800	2147
689	20241011	092600	378312100	27850	27850	27850	27850	318
690	20241011	092500	369455800	27850	27800	27850	27800	386
691	20241011	092400	358723900	27800	27800	27800	27800	30
692	20241011	092300	357889900	27800	27700	27800	27650	477
693	20241011	092200	344681250	27700	27700	27750	27700	626
694	20241011	092100	327322850	27700	27750	27750	27700	187
695	20241011	092000	322141200	27750	27800	27800	27700	24
696	20241011	091900	321475550	27800	27650	27800	27650	447
697	20241011	091800	309095350	27600	27550	27700	27550	2731
698	20241011	091700	233678700	27600	27700	27750	27550	1613
699	20241011	091600	189150250	27750	27850	27850	27750	357
700	20241011	091500	179236650	27850	27850	27850	27800	99
701	20241011	091400	176482400	27850	27850	27850	27800	387
702	20241011	091300	165719300	27900	27900	27900	27850	422
703	20241011	091200	153960350	27900	27800	27900	27800	162
704	20241011	091100	149456100	27750	27850	27850	27750	284
705	20241011	091000	141563300	27850	27950	27950	27850	335
706	20241011	090900	132229950	27950	28050	28050	27900	72
707	20241011	090800	130217150	27900	28000	28000	27900	1804
708	20241011	090700	79844350	28000	28050	28050	27950	718
709	20241011	090600	59747250	28050	28050	28100	28000	277
710	20241011	090500	51984500	27950	28050	28050	27950	141
711	20241011	090400	48038900	28000	28050	28050	27950	160
712	20241011	090300	43558550	28000	28050	28050	27950	82
713	20241011	090200	41261550	28000	28000	28050	27950	381
714	20241011	090100	30592300	28000	28000	28000	28000	117
715	20241011	090000	27316300	27950	28050	28050	27950	969