KissMeData/000120/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	183000	3723131900	92000	92000	92000	92000	804
3	20241007	182900	3723131900	92000	92000	92000	92000	0
4	20241007	182800	3723131900	92000	92000	92000	92000	0
5	20241007	182700	3723131900	92000	92000	92000	92000	0
6	20241007	182600	3723131900	92000	92000	92000	92000	0
7	20241007	182500	3723131900	92000	92000	92000	92000	0
8	20241007	182400	3723131900	92000	92000	92000	92000	0
9	20241007	182300	3723131900	92000	92000	92000	92000	0
10	20241007	182200	3723131900	92000	92000	92000	92000	0
11	20241007	182100	3723131900	92000	92000	92000	92000	0
12	20241007	182000	3723131900	92000	92000	92000	92000	0
13	20241007	181900	3723131900	92000	92000	92000	92000	0
14	20241007	181800	3723131900	92000	92000	92000	92000	0
15	20241007	181700	3723131900	92000	92000	92000	92000	0
16	20241007	181600	3723131900	92000	92000	92000	92000	0
17	20241007	181500	3723131900	92000	92000	92000	92000	0
18	20241007	181400	3723131900	92000	92000	92000	92000	0
19	20241007	181300	3723131900	92000	92000	92000	92000	0
20	20241007	181200	3723131900	92000	92000	92000	92000	0
21	20241007	181100	3723131900	92000	92000	92000	92000	0
22	20241007	181000	3723131900	92000	92000	92000	92000	0
23	20241007	180900	3723131900	92000	92000	92000	92000	0
24	20241007	180800	3723131900	92000	92000	92000	92000	0
25	20241007	180700	3723131900	92000	92000	92000	92000	0
26	20241007	180600	3723131900	92000	92000	92000	92000	0
27	20241007	180500	3723131900	92000	92000	92000	92000	0
28	20241007	180400	3723131900	92000	92000	92000	92000	0
29	20241007	180300	3723131900	92000	92000	92000	92000	0
30	20241007	180200	3723131900	92000	92000	92000	92000	0
31	20241007	180100	3723131900	92000	92000	92000	92000	0
32	20241007	180000	3723131900	92000	92000	92000	92000	804
33	20241007	175900	3723131900	92000	92000	92000	92000	0
34	20241007	175800	3723131900	92000	92000	92000	92000	0
35	20241007	175700	3723131900	92000	92000	92000	92000	0
36	20241007	175600	3723131900	92000	92000	92000	92000	0
37	20241007	175500	3723131900	92000	92000	92000	92000	0
38	20241007	175400	3723131900	92000	92000	92000	92000	0
39	20241007	175300	3723131900	92000	92000	92000	92000	0
40	20241007	175200	3723131900	92000	92000	92000	92000	0
41	20241007	175100	3723131900	92000	92000	92000	92000	0
42	20241007	175000	3723131900	92000	92000	92000	92000	0
43	20241007	174900	3723131900	92000	92000	92000	92000	0
44	20241007	174800	3723131900	92000	92000	92000	92000	0
45	20241007	174700	3723131900	92000	92000	92000	92000	0
46	20241007	174600	3723131900	92000	92000	92000	92000	0
47	20241007	174500	3723131900	92000	92000	92000	92000	0
48	20241007	174400	3723131900	92000	92000	92000	92000	0
49	20241007	174300	3723131900	92000	92000	92000	92000	0
50	20241007	174200	3723131900	92000	92000	92000	92000	0
51	20241007	174100	3723131900	92000	92000	92000	92000	0
52	20241007	174000	3723131900	92000	92000	92000	92000	0
53	20241007	173900	3723131900	92000	92000	92000	92000	0
54	20241007	173800	3723131900	92000	92000	92000	92000	0
55	20241007	173700	3723131900	92000	92000	92000	92000	0
56	20241007	173600	3723131900	92000	92000	92000	92000	0
57	20241007	173500	3723131900	92000	92000	92000	92000	0
58	20241007	173400	3723131900	92000	92000	92000	92000	0
59	20241007	173300	3723131900	92000	92000	92000	92000	0
60	20241007	173200	3723131900	92000	92000	92000	92000	0
61	20241007	173100	3723131900	92000	92000	92000	92000	0
62	20241007	173000	3723131900	92000	92000	92000	92000	804
63	20241007	172900	3723131900	92000	92000	92000	92000	0
64	20241007	172800	3723131900	92000	92000	92000	92000	0
65	20241007	172700	3723131900	92000	92000	92000	92000	0
66	20241007	172600	3723131900	92000	92000	92000	92000	0
67	20241007	172500	3723131900	92000	92000	92000	92000	0
68	20241007	172400	3723131900	92000	92000	92000	92000	0
69	20241007	172300	3723131900	92000	92000	92000	92000	0
70	20241007	172200	3723131900	92000	92000	92000	92000	0
71	20241007	172100	3723131900	92000	92000	92000	92000	0
72	20241007	172000	3723131900	92000	92000	92000	92000	0
73	20241007	171900	3723131900	92000	92000	92000	92000	0
74	20241007	171800	3723131900	92000	92000	92000	92000	0
75	20241007	171700	3723131900	92000	92000	92000	92000	0
76	20241007	171600	3723131900	92000	92000	92000	92000	0
77	20241007	171500	3723131900	92000	92000	92000	92000	0
78	20241007	171400	3723131900	92000	92000	92000	92000	0
79	20241007	171300	3723131900	92000	92000	92000	92000	0
80	20241007	171200	3723131900	92000	92000	92000	92000	0
81	20241007	171100	3723131900	92000	92000	92000	92000	0
82	20241007	171000	3723131900	92000	92000	92000	92000	0
83	20241007	170900	3723131900	92000	92000	92000	92000	0
84	20241007	170800	3723131900	92000	92000	92000	92000	0
85	20241007	170700	3723131900	92000	92000	92000	92000	0
86	20241007	170600	3723131900	92000	92000	92000	92000	0
87	20241007	170500	3723131900	92000	92000	92000	92000	0
88	20241007	170400	3723131900	92000	92000	92000	92000	0
89	20241007	170300	3723131900	92000	92000	92000	92000	0
90	20241007	170200	3723131900	92000	92000	92000	92000	0
91	20241007	170100	3723131900	92000	92000	92000	92000	0
92	20241007	170000	3723131900	92000	92000	92000	92000	804
93	20241007	165900	3723131900	92000	92000	92000	92000	0
94	20241007	165800	3723131900	92000	92000	92000	92000	0
95	20241007	165700	3723131900	92000	92000	92000	92000	0
96	20241007	165600	3723131900	92000	92000	92000	92000	0
97	20241007	165500	3723131900	92000	92000	92000	92000	0
98	20241007	165400	3723131900	92000	92000	92000	92000	0
99	20241007	165300	3723131900	92000	92000	92000	92000	0
100	20241007	165200	3723131900	92000	92000	92000	92000	0
101	20241007	165100	3723131900	92000	92000	92000	92000	0
102	20241007	165000	3723131900	92000	92000	92000	92000	0
103	20241007	164900	3723131900	92000	92000	92000	92000	0
104	20241007	164800	3723131900	92000	92000	92000	92000	0
105	20241007	164700	3723131900	92000	92000	92000	92000	0
106	20241007	164600	3723131900	92000	92000	92000	92000	0
107	20241007	164500	3723131900	92000	92000	92000	92000	0
108	20241007	164400	3723131900	92000	92000	92000	92000	0
109	20241007	164300	3723131900	92000	92000	92000	92000	0
110	20241007	164200	3723131900	92000	92000	92000	92000	0
111	20241007	164100	3723131900	92000	92000	92000	92000	0
112	20241007	164000	3723131900	92000	92000	92000	92000	0
113	20241007	163900	3723131900	92000	92000	92000	92000	0
114	20241007	163800	3723131900	92000	92000	92000	92000	0
115	20241007	163700	3723131900	92000	92000	92000	92000	0
116	20241007	163600	3723131900	92000	92000	92000	92000	0
117	20241007	163500	3723131900	92000	92000	92000	92000	0
118	20241007	163400	3723131900	92000	92000	92000	92000	0
119	20241007	163300	3723131900	92000	92000	92000	92000	0
120	20241007	163200	3723131900	92000	92000	92000	92000	0
121	20241007	163100	3723131900	92000	92000	92000	92000	0
122	20241007	163000	3723131900	92000	92000	92000	92000	804
123	20241007	162900	3723131900	92000	92000	92000	92000	0
124	20241007	162800	3723131900	92000	92000	92000	92000	0
125	20241007	162700	3723131900	92000	92000	92000	92000	0
126	20241007	162600	3723131900	92000	92000	92000	92000	0
127	20241007	162500	3723131900	92000	92000	92000	92000	0
128	20241007	162400	3723131900	92000	92000	92000	92000	0
129	20241007	162300	3723131900	92000	92000	92000	92000	0
130	20241007	162200	3723131900	92000	92000	92000	92000	0
131	20241007	162100	3723131900	92000	92000	92000	92000	0
132	20241007	162000	3723131900	92000	92000	92000	92000	0
133	20241007	161900	3723131900	92000	92000	92000	92000	0
134	20241007	161800	3723131900	92000	92000	92000	92000	0
135	20241007	161700	3723131900	92000	92000	92000	92000	0
136	20241007	161600	3723131900	92000	92000	92000	92000	0
137	20241007	161500	3723131900	92000	92000	92000	92000	0
138	20241007	161400	3723131900	92000	92000	92000	92000	0
139	20241007	161300	3723131900	92000	92000	92000	92000	0
140	20241007	161200	3723131900	92000	92000	92000	92000	0
141	20241007	161100	3723131900	92000	92000	92000	92000	0
142	20241007	161000	3723131900	92000	92000	92000	92000	0
143	20241007	160900	3723131900	92000	92000	92000	92000	0
144	20241007	160800	3723131900	92000	92000	92000	92000	0
145	20241007	160700	3723131900	92000	92000	92000	92000	0
146	20241007	160600	3723131900	92000	92000	92000	92000	0
147	20241007	160500	3723131900	92000	92000	92000	92000	0
148	20241007	160400	3723131900	92000	92000	92000	92000	0
149	20241007	160300	3723131900	92000	92000	92000	92000	0
150	20241007	160200	3723131900	92000	92000	92000	92000	0
151	20241007	160100	3723131900	92000	92000	92000	92000	0
152	20241007	160000	3723131900	92000	92000	92000	92000	804
153	20241007	155900	3723131900	92000	92000	92000	92000	0
154	20241007	155800	3723131900	92000	92000	92000	92000	0
155	20241007	155700	3723131900	92000	92000	92000	92000	0
156	20241007	155600	3723131900	92000	92000	92000	92000	0
157	20241007	155500	3723131900	92000	92000	92000	92000	0
158	20241007	155400	3723131900	92000	92000	92000	92000	0
159	20241007	155300	3723131900	92000	92000	92000	92000	0
160	20241007	155200	3723131900	92000	92000	92000	92000	0
161	20241007	155100	3723131900	92000	92000	92000	92000	0
162	20241007	155000	3723131900	92000	92000	92000	92000	0
163	20241007	154900	3723131900	92000	92000	92000	92000	0
164	20241007	154800	3723131900	92000	92000	92000	92000	0
165	20241007	154700	3723131900	92000	92000	92000	92000	0
166	20241007	154600	3723131900	92000	92000	92000	92000	0
167	20241007	154500	3723131900	92000	92000	92000	92000	0
168	20241007	154400	3723131900	92000	92000	92000	92000	0
169	20241007	154300	3723131900	92000	92000	92000	92000	0
170	20241007	154200	3723131900	92000	92000	92000	92000	0
171	20241007	154100	3723131900	92000	92000	92000	92000	0
172	20241007	154000	3723131900	92000	92000	92000	92000	0
173	20241007	153900	3723131900	92000	92000	92000	92000	0
174	20241007	153800	3723131900	92000	92000	92000	92000	0
175	20241007	153700	3723131900	92000	92000	92000	92000	0
176	20241007	153600	3723131900	92000	92000	92000	92000	0
177	20241007	153500	3723131900	92000	92000	92000	92000	0
178	20241007	153400	3723131900	92000	92000	92000	92000	0
179	20241007	153300	3723131900	92000	92000	92000	92000	0
180	20241007	153200	3723131900	92000	92000	92000	92000	0
181	20241007	153100	3723131900	92000	92000	92000	92000	0
182	20241007	153000	3723131900	92000	92000	92000	92000	1608
183	20241007	152900	3649163900	92000	92000	92000	92000	0
184	20241007	152800	3649163900	92000	92000	92000	92000	0
185	20241007	152700	3649163900	92000	92000	92000	92000	0
186	20241007	152600	3649163900	92000	92000	92000	92000	0
187	20241007	152500	3649163900	92000	92000	92000	92000	0
188	20241007	152400	3649163900	92000	92000	92000	92000	0
189	20241007	152300	3649163900	92000	92000	92000	92000	0
190	20241007	152200	3649163900	92000	92000	92000	92000	0
191	20241007	152100	3649163900	92000	92000	92000	92000	0
192	20241007	152000	3649163900	92000	92000	92000	92000	0
193	20241007	151900	3649163900	92000	92100	92200	92000	465
194	20241007	151800	3606360600	92200	92100	92200	92100	8
195	20241007	151700	3605623600	92100	91900	92100	91900	174
196	20241007	151600	3589622000	92000	92000	92000	91900	128
197	20241007	151500	3577858100	92000	92000	92000	91900	38
198	20241007	151400	3574364600	91900	92000	92000	91900	25
199	20241007	151300	3572067000	91900	92000	92100	91900	121
200	20241007	151200	3560941400	92000	92000	92100	92000	59
201	20241007	151100	3555512400	92000	92000	92000	91900	41
202	20241007	151000	3551741400	92000	92000	92100	91900	121
203	20241007	150900	3540611800	92000	92000	92000	91900	132
204	20241007	150800	3528471300	92000	92100	92100	92000	64
205	20241007	150700	3522580300	92000	92000	92100	91900	40
206	20241007	150600	3518902700	92000	92000	92000	91900	58
207	20241007	150500	3513566900	92000	91900	92100	91900	128
208	20241007	150400	3501799300	91900	92000	92000	91900	36
209	20241007	150300	3498489900	92000	91900	92000	91900	48
210	20241007	150200	3494076500	91900	92000	92000	91900	106
211	20241007	150100	3484333800	91900	92100	92100	91900	196
212	20241007	150000	3466304200	92100	92100	92100	92000	235
213	20241007	145900	3444683600	92000	92000	92100	92000	127
214	20241007	145800	3432997800	92100	92100	92100	92000	86
215	20241007	145700	3425084800	92000	92000	92100	91900	161
216	20241007	145600	3410277900	91900	92000	92100	91900	163
217	20241007	145500	3395281700	92000	92000	92100	92000	41
218	20241007	145400	3391508400	92100	92200	92200	92000	38
219	20241007	145300	3388010500	92000	92100	92200	92000	114
220	20241007	145200	3377519100	92100	92200	92200	92100	39
221	20241007	145100	3373926800	92200	92200	92200	92100	13
222	20241007	145000	3372728500	92200	92100	92200	92000	76
223	20241007	144900	3365735000	92100	92000	92100	92000	23
224	20241007	144800	3363616800	92100	92100	92100	92000	62
225	20241007	144700	3357910500	92100	92100	92100	92000	211
226	20241007	144600	3338496900	92000	92100	92100	92000	34
227	20241007	144500	3335367600	92000	92100	92100	92000	76
228	20241007	144400	3328369200	92100	92100	92100	91900	90
229	20241007	144300	3320088500	92100	92200	92200	92000	41
230	20241007	144200	3316312000	92200	92200	92200	92000	7
231	20241007	144100	3315666800	92200	92200	92200	91900	212
232	20241007	144000	3296142200	92100	92200	92200	92100	33
233	20241007	143900	3293099900	92200	92100	92200	92100	62
234	20241007	143800	3287389100	92100	92100	92100	91900	96
235	20241007	143700	3278556400	92100	92000	92100	92000	7
236	20241007	143600	3277911800	92100	92100	92100	92000	16
237	20241007	143500	3276438400	92100	92000	92100	91900	125
238	20241007	143400	3264939000	92100	92000	92100	92000	13
239	20241007	143300	3263741900	92000	92100	92100	92000	34
240	20241007	143200	3260612400	92100	92000	92100	91900	107
241	20241007	143100	3250774000	92100	92000	92100	92000	47
242	20241007	143000	3246449100	92000	92000	92100	92000	21
243	20241007	142900	3244517000	91900	92000	92100	91900	125
244	20241007	142800	3233027400	92100	92000	92100	91900	612
245	20241007	142700	3176778300	92000	92000	92100	92000	361
246	20241007	142600	3143564400	92100	92000	92200	92000	98
247	20241007	142500	3134546800	92100	92100	92200	92000	44
248	20241007	142400	3130495300	92100	92100	92100	92000	35
249	20241007	142300	3127273600	92100	92000	92200	92000	81
250	20241007	142200	3119820300	92100	92100	92100	92000	60
251	20241007	142100	3114298700	92000	92000	92200	92000	37
252	20241007	142000	3110893900	92100	92100	92200	92000	107
253	20241007	141900	3101044400	92200	92100	92200	92100	40
254	20241007	141800	3097359000	92100	92100	92200	92100	57
255	20241007	141700	3092108300	92200	92100	92200	92000	123
256	20241007	141600	3080780400	92100	92100	92200	92100	58
257	20241007	141500	3075437100	92100	92100	92200	92100	52
258	20241007	141400	3070647500	92000	92100	92200	92000	101
259	20241007	141300	3061352600	92100	92100	92200	92100	61
260	20241007	141200	3055734200	92200	92000	92200	92000	51
261	20241007	141100	3051036800	92100	92100	92100	92000	153
262	20241007	141000	3036956000	92100	92200	92200	92000	32
263	20241007	140900	3034010900	92200	92000	92200	92000	53
264	20241007	140800	3029132600	92100	92100	92100	92000	138
265	20241007	140700	3016430700	92100	92100	92100	92000	55
266	20241007	140600	3011368000	92100	91900	92200	91900	71
267	20241007	140500	3004830600	92000	92100	92100	91900	114
268	20241007	140400	2994343500	92100	92000	92100	92000	107
269	20241007	140300	2984499200	92000	92100	92100	92000	9
270	20241007	140200	2983670800	92100	92100	92100	92000	116
271	20241007	140100	2972997000	92100	92000	92100	92000	34
272	20241007	140000	2969868500	92100	92100	92100	92000	41
273	20241007	135900	2966095100	92000	92100	92100	92000	97
274	20241007	135800	2957170800	92000	92100	92100	92000	44
275	20241007	135700	2953120400	92100	92100	92200	92100	9
276	20241007	135600	2952291300	92100	92100	92100	92000	104
277	20241007	135500	2942722100	92100	92000	92100	92000	47
278	20241007	135400	2938397500	92100	92000	92100	92000	70
279	20241007	135300	2931951000	92000	92000	92100	91900	136
280	20241007	135200	2919439200	92100	92000	92100	92000	29
281	20241007	135100	2916770000	92000	92000	92100	91900	33
282	20241007	135000	2913733900	92100	92000	92100	91900	153
283	20241007	134900	2899665900	92100	92000	92100	91900	105
284	20241007	134800	2890008300	91900	91900	92000	91900	73
285	20241007	134700	2883298300	91900	91900	92000	91900	143
286	20241007	134600	2870155500	91900	92000	92000	91900	95
287	20241007	134500	2861422800	92000	92000	92100	92000	47
288	20241007	134400	2857098300	92000	91900	92100	91900	189
289	20241007	134300	2839720400	92000	91900	92000	91900	94
290	20241007	134200	2831077200	91900	91900	92000	91900	95
291	20241007	134100	2822345100	91900	91900	92000	91900	105
292	20241007	134000	2812694200	92000	92000	92000	91900	104
293	20241007	133900	2803135800	91900	92000	92000	91900	87
294	20241007	133800	2795135800	92000	91900	92000	91800	98
295	20241007	133700	2786137100	91800	91800	91900	91800	113
296	20241007	133600	2775761500	91800	91900	91900	91800	137
297	20241007	133500	2763177200	91900	91900	91900	91800	102
298	20241007	133400	2753810400	91800	92100	92100	91800	2568
299	20241007	133300	2517801600	92100	92000	92100	92000	174
300	20241007	133200	2501793300	92000	92100	92100	92000	70
301	20241007	133100	2495353000	92100	92000	92100	92000	150
302	20241007	133000	2481542400	92000	92000	92100	92000	44
303	20241007	132900	2477493400	92000	92100	92100	92000	32
304	20241007	132800	2474547700	92100	92000	92100	92000	44
305	20241007	132700	2470496900	92000	92200	92200	92000	29
306	20241007	132600	2467826300	92000	92100	92200	92000	43
307	20241007	132500	2463867900	92100	92200	92200	92100	43
308	20241007	132400	2459906800	92100	92100	92200	92100	33
309	20241007	132300	2456867200	92100	92200	92300	92100	20
310	20241007	132200	2455023200	92100	92200	92200	92100	32
311	20241007	132100	2452075800	92100	92200	92200	92100	53
312	20241007	132000	2447191200	92200	92100	92200	92100	70
313	20241007	131900	2440738400	92100	92100	92200	92100	39
314	20241007	131800	2437146400	92100	92200	92300	92100	48
315	20241007	131700	2432721000	92100	92200	92200	92100	51
316	20241007	131600	2428022300	92200	92100	92200	92100	33
317	20241007	131500	2424982600	92100	92000	92100	92000	60
318	20241007	131400	2419459300	92100	92000	92100	92000	18
319	20241007	131300	2417803200	92100	92000	92100	91900	50
320	20241007	131200	2413205200	92000	92000	92100	92000	81
321	20241007	131100	2405747900	92000	91900	92000	91900	58
322	20241007	131000	2400413200	92000	91900	92100	91900	449
323	20241007	130900	2359107000	91900	91900	92000	91900	16
324	20241007	130800	2357636100	91900	91900	92000	91900	42
325	20241007	130700	2353776200	92000	91900	92000	91900	29
326	20241007	130600	2351110700	91900	92000	92000	91900	55
327	20241007	130500	2346055100	91900	92000	92000	91900	88
328	20241007	130400	2337963700	92000	91900	92000	91900	38
329	20241007	130300	2334470300	91900	91900	92000	91900	59
330	20241007	130200	2329048100	91900	92000	92000	91900	63
331	20241007	130100	2323258100	92000	91900	92000	91900	36
332	20241007	130000	2319949600	91900	91900	92000	91900	20
333	20241007	125900	2318111400	91900	92000	92000	91900	51
334	20241007	125800	2313424200	91900	92000	92000	91900	34
335	20241007	125700	2310299000	92000	91900	92000	91900	74
336	20241007	125600	2303494900	92000	91900	92000	91900	33
337	20241007	125500	2300461800	91900	91900	92000	91900	41
338	20241007	125400	2296693700	91900	91900	92000	91900	33
339	20241007	125300	2293660800	91900	92000	92000	91900	61
340	20241007	125200	2288054700	91900	91900	92000	91900	143
341	20241007	125100	2274912900	91900	91900	92000	91900	48
342	20241007	125000	2270499600	92000	91900	92000	91900	50
343	20241007	124900	2265903700	92000	91900	92000	91900	27
344	20241007	124800	2263422200	92000	91900	92000	91900	36
345	20241007	124700	2260113600	92000	91900	92000	91900	43
346	20241007	124600	2256161800	91900	91900	92000	91900	26
347	20241007	124500	2253772100	92000	92000	92000	91900	49
348	20241007	124400	2249267700	91900	91900	92000	91900	65
349	20241007	124300	2243293700	92000	91900	92000	91900	60
350	20241007	124200	2237779200	92000	91900	92000	91900	27
351	20241007	124100	2235297700	91900	91900	92000	91900	45
352	20241007	124000	2231161300	92000	91900	92000	91900	22
353	20241007	123900	2229139300	91900	91900	92000	91900	55
354	20241007	123800	2224084700	91900	91900	92000	91900	23
355	20241007	123700	2221970900	91900	91800	91900	91800	29
356	20241007	123600	2219307500	91800	91800	91900	91800	37
357	20241007	123500	2215910700	91800	91900	91900	91800	29
358	20241007	123400	2213248300	91900	91900	92000	91900	69
359	20241007	123300	2206907100	91900	91900	91900	91900	15
360	20241007	123200	2205528600	91900	91900	92000	91900	66
361	20241007	123100	2199463000	91900	91900	92000	91800	41
362	20241007	123000	2195696600	91900	91900	91900	91800	42
363	20241007	122900	2191838900	91900	91800	91900	91800	16
364	20241007	122800	2190368900	91800	91900	91900	91800	28
365	20241007	122700	2187797400	91900	91800	91900	91800	160
366	20241007	122600	2173099900	91800	91700	91800	91700	42
367	20241007	122500	2169246300	91800	91800	91800	91700	64
368	20241007	122400	2163375700	91800	91800	91800	91700	910
369	20241007	122300	2079858700	91800	91800	91800	91800	88
370	20241007	122200	2071780300	91800	91900	91900	91800	59
371	20241007	122100	2066360900	91900	91800	91900	91800	45
372	20241007	122000	2062229100	91800	91800	91900	91800	38
373	20241007	121900	2058739700	91800	91800	91900	91800	31
374	20241007	121800	2055893400	91800	91800	91800	91800	29
375	20241007	121700	2053231200	91800	91800	91900	91800	23
376	20241007	121600	2051119700	91900	91900	91900	91800	61
377	20241007	121500	2045517800	91800	91800	91900	91800	12
378	20241007	121400	2044416100	91800	91800	91900	91800	48
379	20241007	121300	2040008700	91800	91900	91900	91800	56
380	20241007	121200	2034862800	91900	91800	91900	91800	45
381	20241007	121100	2030730300	91900	91900	91900	91800	91
382	20241007	121000	2022370400	91800	91800	91900	91800	43
383	20241007	120900	2018422000	91900	91800	91900	91800	86
384	20241007	120800	2010525900	91800	91900	91900	91800	89
385	20241007	120700	2002349600	91900	91800	91900	91800	46
386	20241007	120600	1998126300	91800	91900	91900	91800	10
387	20241007	120500	1997207800	91900	91900	91900	91800	254
388	20241007	120400	1973869100	91900	91900	91900	91800	98
389	20241007	120300	1964864900	91900	91800	91900	91800	33
390	20241007	120200	1961835200	91900	91900	91900	91800	57
391	20241007	120100	1956598700	91800	91900	91900	91800	22
392	20241007	120000	1954578800	91900	91800	91900	91800	41
393	20241007	115900	1950814600	91900	91900	91900	91800	41
394	20241007	115800	1947048400	91900	91800	91900	91800	137
395	20241007	115700	1934462200	91900	91800	91900	91800	172
396	20241007	115600	1918672300	91800	91700	91800	91700	79
397	20241007	115500	1911423400	91800	91800	91800	91700	63
398	20241007	115400	1905640100	91800	91800	91900	91700	116
399	20241007	115300	1894991900	91700	91800	91800	91700	129
400	20241007	115200	1883152300	91800	91800	91900	91800	37
401	20241007	115100	1879755200	91800	91800	91800	91700	80
402	20241007	115000	1872412200	91700	91800	91800	91700	55
403	20241007	114900	1867364800	91700	91800	91800	91700	72
404	20241007	114800	1860761900	91700	91700	91800	91700	33
405	20241007	114700	1857733800	91700	91800	91900	91700	144
406	20241007	114600	1844514400	91800	91800	91900	91800	35
407	20241007	114500	1841301200	91800	91800	91900	91800	10
408	20241007	114400	1840382700	91800	91800	91900	91800	375
409	20241007	114300	1805957600	91700	91800	91800	91700	34
410	20241007	114200	1802837600	91800	91800	91800	91700	44
411	20241007	114100	1798801100	91700	91800	91800	91700	28
412	20241007	114000	1796232100	91800	91700	91900	91700	71
413	20241007	113900	1789716700	91800	91800	91800	91700	26
414	20241007	113800	1787330400	91800	91700	91800	91700	70
415	20241007	113700	1780907700	91800	91700	91800	91700	77
416	20241007	113600	1773842400	91800	91800	91800	91700	38
417	20241007	113500	1770354300	91800	91900	91900	91800	54
418	20241007	113400	1765395000	91900	91800	91900	91700	157
419	20241007	113300	1750974100	91900	91800	91900	91800	54
420	20241007	113200	1746016700	91700	91800	91800	91700	14
421	20241007	113100	1744732600	91800	91800	91800	91700	94
422	20241007	113000	1736110700	91800	91800	91800	91700	11
423	20241007	112900	1735101000	91800	91800	91900	91700	68
424	20241007	112800	1728861700	91800	91800	91900	91700	62
425	20241007	112700	1723169000	91800	91800	91900	91800	31
426	20241007	112600	1720322200	91800	91700	91800	91700	60
427	20241007	112500	1714819800	91800	91800	91800	91700	244
428	20241007	112400	1692420700	91800	91800	91900	91800	378
429	20241007	112300	1657714500	91800	91900	91900	91800	26
430	20241007	112200	1655327500	91800	91900	91900	91800	73
431	20241007	112100	1648623300	91900	91800	91900	91800	11
432	20241007	112000	1647613400	91900	91900	91900	91800	44
433	20241007	111900	1643573500	91900	91800	91900	91800	48
434	20241007	111800	1639164900	91800	91800	91900	91800	68
435	20241007	111700	1632916000	91800	91900	91900	91800	80
436	20241007	111600	1625569300	91900	91900	91900	91800	47
437	20241007	111500	1621252600	91900	91900	91900	91800	159
438	20241007	111400	1606640900	91800	91800	91900	91800	28
439	20241007	111300	1604069900	91800	91900	91900	91800	69
440	20241007	111200	1597733900	91900	91800	91900	91800	23
441	20241007	111100	1595621300	91900	91800	91900	91800	257
442	20241007	111000	1572015600	92000	91900	92000	91800	181
443	20241007	110900	1555390100	91800	91800	91900	91800	36
444	20241007	110800	1552082800	91800	91900	91900	91800	102
445	20241007	110700	1542713500	91900	91900	91900	91800	54
446	20241007	110600	1537752600	91800	91900	92000	91800	72
447	20241007	110500	1531136400	92000	91800	92000	91800	25
448	20241007	110400	1528840500	91900	91800	91900	91800	140
449	20241007	110300	1515978800	91800	91900	92000	91800	111
450	20241007	110200	1505777800	91900	91900	92000	91900	44
451	20241007	110100	1501732500	91900	91800	92000	91800	20
452	20241007	110000	1499895700	91800	92000	92000	91800	59
453	20241007	105900	1494474100	91900	91900	91900	91800	80
454	20241007	105800	1487122200	91900	91900	91900	91800	50
455	20241007	105700	1482529800	91800	91900	91900	91800	122
456	20241007	105600	1471318800	91800	91700	92000	91700	83
457	20241007	105500	1463704400	91700	91800	91800	91700	565
458	20241007	105400	1411891500	91800	92000	92000	91800	1151
459	20241007	105300	1306172900	92000	92000	92100	92000	865
460	20241007	105200	1226592700	92000	92100	92100	92000	49
461	20241007	105100	1222083800	92100	92100	92100	92000	7
462	20241007	105000	1221439400	92100	92100	92100	92000	72
463	20241007	104900	1214812500	92100	92200	92200	92100	1187
464	20241007	104800	1105488100	92200	92300	92300	92200	184
465	20241007	104700	1088523100	92300	92300	92300	92200	80
466	20241007	104600	1081140400	92300	92300	92300	92300	39
467	20241007	104500	1077540700	92400	92400	92400	92400	128
468	20241007	104400	1065713500	92500	92500	92500	92500	13
469	20241007	104300	1064511000	92500	92500	92500	92500	112
470	20241007	104200	1054151000	92500	92600	92600	92500	23
471	20241007	104100	1052023400	92500	92500	92500	92500	13
472	20241007	104000	1050820900	92500	92600	92600	92500	26
473	20241007	103900	1048415800	92500	92500	92500	92500	171
474	20241007	103800	1032598300	92500	92500	92500	92500	45
475	20241007	103700	1028435800	92500	92500	92500	92500	77
476	20241007	103600	1021313300	92500	92400	92600	92400	207
477	20241007	103500	1002166900	92400	92400	92400	92400	7
478	20241007	103400	1001520100	92400	92400	92400	92300	146
479	20241007	103300	988031700	92300	92300	92300	92300	1
480	20241007	103200	987939400	92300	92400	92400	92300	64
481	20241007	103100	982026400	92400	92400	92400	92400	3
482	20241007	103000	981749200	92300	92300	92300	92300	3
483	20241007	102900	981472300	92500	92300	92500	92300	23
484	20241007	102800	979347600	92300	92200	92400	92200	38
485	20241007	102700	975838400	92200	92300	92300	92200	12
486	20241007	102600	974731400	92300	92300	92300	92300	5
487	20241007	102500	974269900	92300	92300	92300	92300	24
488	20241007	102400	972054700	92200	92200	92200	92200	10
489	20241007	102300	971132700	92200	92300	92300	92200	44
490	20241007	102200	967073200	92300	92200	92300	92200	132
491	20241007	102100	954894300	92200	92100	92200	92100	50
492	20241007	102000	950289100	92200	92200	92200	92200	7
493	20241007	101900	949643700	92200	92200	92200	92100	50
494	20241007	101800	945034300	92200	92200	92200	92200	35
495	20241007	101700	941807300	92200	92200	92200	92100	25
496	20241007	101600	939502900	92200	92300	92300	92200	344
497	20241007	101500	907785800	92300	92300	92300	92300	3
498	20241007	101400	907508900	92300	92400	92400	92200	76
499	20241007	101300	900493900	92300	92400	92400	92300	12
500	20241007	101200	899385300	92400	92300	92400	92300	6
501	20241007	101100	898831200	92400	92200	92400	92200	228
502	20241007	101000	877783200	92200	92200	92200	92200	33
503	20241007	100900	874740600	92100	92200	92200	92100	31
504	20241007	100800	871885300	92100	92100	92200	92100	69
505	20241007	100700	865526300	92200	92200	92200	92100	50
506	20241007	100600	860917700	92200	92100	92200	92100	211
507	20241007	100500	841466300	92100	92200	92200	92100	47
508	20241007	100400	837135700	92100	92100	92100	92100	15
509	20241007	100300	835754200	92200	92200	92200	92100	41
510	20241007	100200	831976900	92200	92100	92200	92100	46
511	20241007	100100	827738500	92200	92200	92200	92100	49
512	20241007	100000	823222100	92200	92100	92200	92100	22
513	20241007	095900	821195200	92100	92000	92100	92000	28
514	20241007	095800	818617800	92100	92100	92100	92000	518
515	20241007	095700	770960200	92200	92100	92200	92000	46
516	20241007	095600	766723400	92100	92100	92200	92100	28
517	20241007	095500	764144100	92100	92100	92200	92100	40
518	20241007	095400	760458000	92200	92100	92200	92000	67
519	20241007	095300	754287400	92100	92100	92100	92100	24
520	20241007	095200	752077000	92100	92200	92200	92100	50
521	20241007	095100	747470300	92100	92100	92200	92100	34
522	20241007	095000	744338400	92200	92100	92200	92100	20
523	20241007	094900	742496300	92000	92000	92100	92000	30
524	20241007	094800	739736100	92000	92000	92100	92000	63
525	20241007	094700	733939600	92000	92000	92000	92000	14
526	20241007	094600	732651600	92000	92000	92100	92000	79
527	20241007	094500	725382500	92000	92100	92100	92000	69
528	20241007	094400	719030500	92000	92100	92100	92000	92
529	20241007	094300	710563800	92000	92100	92100	92000	49
530	20241007	094200	706055300	92100	92100	92200	92000	864
531	20241007	094100	626543100	92200	92300	92300	92200	47
532	20241007	094000	622207900	92300	92100	92300	92100	48
533	20241007	093900	617783900	92100	92100	92100	92100	20
534	20241007	093800	615941900	92100	92200	92200	92100	19
535	20241007	093700	614190400	92400	92400	92400	92400	6
536	20241007	093600	613636000	92100	92300	92300	92100	435
537	20241007	093500	573546100	92200	92200	92200	92200	0
538	20241007	093400	573546100	92200	92200	92200	92200	4
539	20241007	093300	573177300	92200	92200	92200	92200	63
540	20241007	093200	567368700	92200	92100	92200	92100	31
541	20241007	093100	564512000	92100	92400	92400	92100	1243
542	20241007	093000	449893500	92300	92500	92500	92300	268
543	20241007	092900	425121900	92500	92500	92500	92500	15
544	20241007	092800	423734400	92500	92500	92500	92500	10
545	20241007	092700	422809400	92400	92500	92500	92400	222
546	20241007	092600	402280300	92600	92600	92600	92600	15
547	20241007	092500	400891300	92600	92600	92600	92600	2
548	20241007	092400	400706100	92600	92600	92600	92600	12
549	20241007	092300	399594900	92500	92600	92600	92500	68
550	20241007	092200	393303900	92600	92500	92600	92500	61
551	20241007	092100	387660300	92600	92500	92600	92500	73
552	20241007	092000	380907500	92500	92500	92500	92500	130
553	20241007	091900	368882500	92500	92500	92500	92500	73
554	20241007	091800	362130000	92500	92500	92500	92500	21
555	20241007	091700	360187500	92500	92500	92500	92500	12
556	20241007	091600	359077500	92500	92400	92500	92300	152
557	20241007	091500	345031800	92300	92300	92300	92300	48
558	20241007	091400	340601400	92300	92200	92300	92200	52
559	20241007	091300	335803400	92200	92200	92200	92200	145
560	20241007	091200	322434400	92200	92200	92200	92200	34
561	20241007	091100	319299600	92300	92400	92400	92300	66
562	20241007	091000	313204200	92400	92300	92400	92200	105
563	20241007	090900	303509100	92200	92000	92200	92000	44
564	20241007	090800	299455300	92000	92000	92000	92000	74
565	20241007	090700	292647300	91900	92000	92100	91800	586
566	20241007	090600	238755200	92100	92200	92300	92100	479
567	20241007	090500	194610700	92200	92300	92300	92200	292
568	20241007	090400	167686300	92300	92300	92300	92200	62
569	20241007	090300	161965200	92300	92300	92300	92200	78
570	20241007	090200	154769100	92300	92300	92500	92100	231
571	20241007	090100	133460200	92300	92800	92800	92200	1062
572	20241007	090000	35085200	93000	93200	93200	92800	377