KissMeData/032830/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	191600	13554118900	97500	97500	97500	97500	12789
3	20241011	191500	13554118900	97500	97500	97500	97500	0
4	20241011	191400	13554118900	97500	97500	97500	97500	0
5	20241011	191300	13554118900	97500	97500	97500	97500	0
6	20241011	191200	13554118900	97500	97500	97500	97500	0
7	20241011	191100	13554118900	97500	97500	97500	97500	0
8	20241011	191000	13554118900	97500	97500	97500	97500	0
9	20241011	190900	13554118900	97500	97500	97500	97500	0
10	20241011	190800	13554118900	97500	97500	97500	97500	0
11	20241011	190700	13554118900	97500	97500	97500	97500	0
12	20241011	190600	13554118900	97500	97500	97500	97500	0
13	20241011	190500	13554118900	97500	97500	97500	97500	0
14	20241011	190400	13554118900	97500	97500	97500	97500	0
15	20241011	190300	13554118900	97500	97500	97500	97500	0
16	20241011	190200	13554118900	97500	97500	97500	97500	0
17	20241011	190100	13554118900	97500	97500	97500	97500	0
18	20241011	190000	13554118900	97500	97500	97500	97500	0
19	20241011	185900	13554118900	97500	97500	97500	97500	0
20	20241011	185800	13554118900	97500	97500	97500	97500	0
21	20241011	185700	13554118900	97500	97500	97500	97500	0
22	20241011	185600	13554118900	97500	97500	97500	97500	0
23	20241011	185500	13554118900	97500	97500	97500	97500	0
24	20241011	185400	13554118900	97500	97500	97500	97500	0
25	20241011	185300	13554118900	97500	97500	97500	97500	0
26	20241011	185200	13554118900	97500	97500	97500	97500	0
27	20241011	185100	13554118900	97500	97500	97500	97500	0
28	20241011	185000	13554118900	97500	97500	97500	97500	0
29	20241011	184900	13554118900	97500	97500	97500	97500	0
30	20241011	184800	13554118900	97500	97500	97500	97500	0
31	20241011	184700	13554118900	97500	97500	97500	97500	0
32	20241011	184600	13554118900	97500	97500	97500	97500	12789
33	20241011	184500	13554118900	97500	97500	97500	97500	0
34	20241011	184400	13554118900	97500	97500	97500	97500	0
35	20241011	184300	13554118900	97500	97500	97500	97500	0
36	20241011	184200	13554118900	97500	97500	97500	97500	0
37	20241011	184100	13554118900	97500	97500	97500	97500	0
38	20241011	184000	13554118900	97500	97500	97500	97500	0
39	20241011	183900	13554118900	97500	97500	97500	97500	0
40	20241011	183800	13554118900	97500	97500	97500	97500	0
41	20241011	183700	13554118900	97500	97500	97500	97500	0
42	20241011	183600	13554118900	97500	97500	97500	97500	0
43	20241011	183500	13554118900	97500	97500	97500	97500	0
44	20241011	183400	13554118900	97500	97500	97500	97500	0
45	20241011	183300	13554118900	97500	97500	97500	97500	0
46	20241011	183200	13554118900	97500	97500	97500	97500	0
47	20241011	183100	13554118900	97500	97500	97500	97500	0
48	20241011	183000	13554118900	97500	97500	97500	97500	0
49	20241011	182900	13554118900	97500	97500	97500	97500	0
50	20241011	182800	13554118900	97500	97500	97500	97500	0
51	20241011	182700	13554118900	97500	97500	97500	97500	0
52	20241011	182600	13554118900	97500	97500	97500	97500	0
53	20241011	182500	13554118900	97500	97500	97500	97500	0
54	20241011	182400	13554118900	97500	97500	97500	97500	0
55	20241011	182300	13554118900	97500	97500	97500	97500	0
56	20241011	182200	13554118900	97500	97500	97500	97500	0
57	20241011	182100	13554118900	97500	97500	97500	97500	0
58	20241011	182000	13554118900	97500	97500	97500	97500	0
59	20241011	181900	13554118900	97500	97500	97500	97500	0
60	20241011	181800	13554118900	97500	97500	97500	97500	0
61	20241011	181700	13554118900	97500	97500	97500	97500	0
62	20241011	181600	13554118900	97500	97500	97500	97500	12789
63	20241011	181500	13554118900	97500	97500	97500	97500	0
64	20241011	181400	13554118900	97500	97500	97500	97500	0
65	20241011	181300	13554118900	97500	97500	97500	97500	0
66	20241011	181200	13554118900	97500	97500	97500	97500	0
67	20241011	181100	13554118900	97500	97500	97500	97500	0
68	20241011	181000	13554118900	97500	97500	97500	97500	0
69	20241011	180900	13554118900	97500	97500	97500	97500	0
70	20241011	180800	13554118900	97500	97500	97500	97500	0
71	20241011	180700	13554118900	97500	97500	97500	97500	0
72	20241011	180600	13554118900	97500	97500	97500	97500	0
73	20241011	180500	13554118900	97500	97500	97500	97500	0
74	20241011	180400	13554118900	97500	97500	97500	97500	0
75	20241011	180300	13554118900	97500	97500	97500	97500	0
76	20241011	180200	13554118900	97500	97500	97500	97500	0
77	20241011	180100	13554118900	97500	97500	97500	97500	0
78	20241011	180000	13554118900	97500	97500	97500	97500	0
79	20241011	175900	13554118900	97500	97500	97500	97500	0
80	20241011	175800	13554118900	97500	97500	97500	97500	0
81	20241011	175700	13554118900	97500	97500	97500	97500	0
82	20241011	175600	13554118900	97500	97500	97500	97500	0
83	20241011	175500	13554118900	97500	97500	97500	97500	0
84	20241011	175400	13554118900	97500	97500	97500	97500	0
85	20241011	175300	13554118900	97500	97500	97500	97500	0
86	20241011	175200	13554118900	97500	97500	97500	97500	0
87	20241011	175100	13554118900	97500	97500	97500	97500	0
88	20241011	175000	13554118900	97500	97500	97500	97500	0
89	20241011	174900	13554118900	97500	97500	97500	97500	0
90	20241011	174800	13554118900	97500	97500	97500	97500	0
91	20241011	174700	13554118900	97500	97500	97500	97500	0
92	20241011	174600	13554118900	97500	97500	97500	97500	12789
93	20241011	174500	13554118900	97500	97500	97500	97500	0
94	20241011	174400	13554118900	97500	97500	97500	97500	0
95	20241011	174300	13554118900	97500	97500	97500	97500	0
96	20241011	174200	13554118900	97500	97500	97500	97500	0
97	20241011	174100	13554118900	97500	97500	97500	97500	0
98	20241011	174000	13554118900	97500	97500	97500	97500	0
99	20241011	173900	13554118900	97500	97500	97500	97500	0
100	20241011	173800	13554118900	97500	97500	97500	97500	0
101	20241011	173700	13554118900	97500	97500	97500	97500	0
102	20241011	173600	13554118900	97500	97500	97500	97500	0
103	20241011	173500	13554118900	97500	97500	97500	97500	0
104	20241011	173400	13554118900	97500	97500	97500	97500	0
105	20241011	173300	13554118900	97500	97500	97500	97500	0
106	20241011	173200	13554118900	97500	97500	97500	97500	0
107	20241011	173100	13554118900	97500	97500	97500	97500	0
108	20241011	173000	13554118900	97500	97500	97500	97500	0
109	20241011	172900	13554118900	97500	97500	97500	97500	0
110	20241011	172800	13554118900	97500	97500	97500	97500	0
111	20241011	172700	13554118900	97500	97500	97500	97500	0
112	20241011	172600	13554118900	97500	97500	97500	97500	0
113	20241011	172500	13554118900	97500	97500	97500	97500	0
114	20241011	172400	13554118900	97500	97500	97500	97500	0
115	20241011	172300	13554118900	97500	97500	97500	97500	0
116	20241011	172200	13554118900	97500	97500	97500	97500	0
117	20241011	172100	13554118900	97500	97500	97500	97500	0
118	20241011	172000	13554118900	97500	97500	97500	97500	0
119	20241011	171900	13554118900	97500	97500	97500	97500	0
120	20241011	171800	13554118900	97500	97500	97500	97500	0
121	20241011	171700	13554118900	97500	97500	97500	97500	0
122	20241011	171600	13554118900	97500	97500	97500	97500	12789
123	20241011	171500	13554118900	97500	97500	97500	97500	0
124	20241011	171400	13554118900	97500	97500	97500	97500	0
125	20241011	171300	13554118900	97500	97500	97500	97500	0
126	20241011	171200	13554118900	97500	97500	97500	97500	0
127	20241011	171100	13554118900	97500	97500	97500	97500	0
128	20241011	171000	13554118900	97500	97500	97500	97500	0
129	20241011	170900	13554118900	97500	97500	97500	97500	0
130	20241011	170800	13554118900	97500	97500	97500	97500	0
131	20241011	170700	13554118900	97500	97500	97500	97500	0
132	20241011	170600	13554118900	97500	97500	97500	97500	0
133	20241011	170500	13554118900	97500	97500	97500	97500	0
134	20241011	170400	13554118900	97500	97500	97500	97500	0
135	20241011	170300	13554118900	97500	97500	97500	97500	0
136	20241011	170200	13554118900	97500	97500	97500	97500	0
137	20241011	170100	13554118900	97500	97500	97500	97500	0
138	20241011	170000	13554118900	97500	97500	97500	97500	0
139	20241011	165900	13554118900	97500	97500	97500	97500	0
140	20241011	165800	13554118900	97500	97500	97500	97500	0
141	20241011	165700	13554118900	97500	97500	97500	97500	0
142	20241011	165600	13554118900	97500	97500	97500	97500	0
143	20241011	165500	13554118900	97500	97500	97500	97500	0
144	20241011	165400	13554118900	97500	97500	97500	97500	0
145	20241011	165300	13554118900	97500	97500	97500	97500	0
146	20241011	165200	13554118900	97500	97500	97500	97500	0
147	20241011	165100	13554118900	97500	97500	97500	97500	0
148	20241011	165000	13554118900	97500	97500	97500	97500	0
149	20241011	164900	13554118900	97500	97500	97500	97500	0
150	20241011	164800	13554118900	97500	97500	97500	97500	0
151	20241011	164700	13554118900	97500	97500	97500	97500	0
152	20241011	164600	13554118900	97500	97500	97500	97500	12789
153	20241011	164500	13554118900	97500	97500	97500	97500	0
154	20241011	164400	13554118900	97500	97500	97500	97500	0
155	20241011	164300	13554118900	97500	97500	97500	97500	0
156	20241011	164200	13554118900	97500	97500	97500	97500	0
157	20241011	164100	13554118900	97500	97500	97500	97500	0
158	20241011	164000	13554118900	97500	97500	97500	97500	0
159	20241011	163900	13554118900	97500	97500	97500	97500	0
160	20241011	163800	13554118900	97500	97500	97500	97500	0
161	20241011	163700	13554118900	97500	97500	97500	97500	0
162	20241011	163600	13554118900	97500	97500	97500	97500	0
163	20241011	163500	13554118900	97500	97500	97500	97500	0
164	20241011	163400	13554118900	97500	97500	97500	97500	0
165	20241011	163300	13554118900	97500	97500	97500	97500	0
166	20241011	163200	13554118900	97500	97500	97500	97500	0
167	20241011	163100	13554118900	97500	97500	97500	97500	0
168	20241011	163000	13554118900	97500	97500	97500	97500	0
169	20241011	162900	13554118900	97500	97500	97500	97500	0
170	20241011	162800	13554118900	97500	97500	97500	97500	0
171	20241011	162700	13554118900	97500	97500	97500	97500	0
172	20241011	162600	13554118900	97500	97500	97500	97500	0
173	20241011	162500	13554118900	97500	97500	97500	97500	0
174	20241011	162400	13554118900	97500	97500	97500	97500	0
175	20241011	162300	13554118900	97500	97500	97500	97500	0
176	20241011	162200	13554118900	97500	97500	97500	97500	0
177	20241011	162100	13554118900	97500	97500	97500	97500	0
178	20241011	162000	13554118900	97500	97500	97500	97500	0
179	20241011	161900	13554118900	97500	97500	97500	97500	0
180	20241011	161800	13554118900	97500	97500	97500	97500	0
181	20241011	161700	13554118900	97500	97500	97500	97500	0
182	20241011	161600	13554118900	97500	97500	97500	97500	12789
183	20241011	161500	13554118900	97500	97500	97500	97500	0
184	20241011	161400	13554118900	97500	97500	97500	97500	0
185	20241011	161300	13554118900	97500	97500	97500	97500	0
186	20241011	161200	13554118900	97500	97500	97500	97500	0
187	20241011	161100	13554118900	97500	97500	97500	97500	0
188	20241011	161000	13554118900	97500	97500	97500	97500	0
189	20241011	160900	13554118900	97500	97500	97500	97500	0
190	20241011	160800	13554118900	97500	97500	97500	97500	0
191	20241011	160700	13554118900	97500	97500	97500	97500	0
192	20241011	160600	13554118900	97500	97500	97500	97500	0
193	20241011	160500	13554118900	97500	97500	97500	97500	0
194	20241011	160400	13554118900	97500	97500	97500	97500	0
195	20241011	160300	13554118900	97500	97500	97500	97500	0
196	20241011	160200	13554118900	97500	97500	97500	97500	0
197	20241011	160100	13554118900	97500	97500	97500	97500	0
198	20241011	160000	13554118900	97500	97500	97500	97500	0
199	20241011	155900	13554118900	97500	97500	97500	97500	0
200	20241011	155800	13554118900	97500	97500	97500	97500	0
201	20241011	155700	13554118900	97500	97500	97500	97500	0
202	20241011	155600	13554118900	97500	97500	97500	97500	0
203	20241011	155500	13554118900	97500	97500	97500	97500	0
204	20241011	155400	13554118900	97500	97500	97500	97500	0
205	20241011	155300	13554118900	97500	97500	97500	97500	0
206	20241011	155200	13554118900	97500	97500	97500	97500	0
207	20241011	155100	13554118900	97500	97500	97500	97500	0
208	20241011	155000	13554118900	97500	97500	97500	97500	0
209	20241011	154900	13554118900	97500	97500	97500	97500	0
210	20241011	154800	13554118900	97500	97500	97500	97500	0
211	20241011	154700	13554118900	97500	97500	97500	97500	0
212	20241011	154600	13554118900	97500	97500	97500	97500	12789
213	20241011	154500	13554118900	97500	97500	97500	97500	0
214	20241011	154400	13554118900	97500	97500	97500	97500	0
215	20241011	154300	13554118900	97500	97500	97500	97500	0
216	20241011	154200	13554118900	97500	97500	97500	97500	0
217	20241011	154100	13554118900	97500	97500	97500	97500	0
218	20241011	154000	13554118900	97500	97500	97500	97500	0
219	20241011	153900	13554118900	97500	97500	97500	97500	0
220	20241011	153800	13554118900	97500	97500	97500	97500	0
221	20241011	153700	13554118900	97500	97500	97500	97500	0
222	20241011	153600	13554118900	97500	97500	97500	97500	0
223	20241011	153500	13554118900	97500	97500	97500	97500	0
224	20241011	153400	13554118900	97500	97500	97500	97500	0
225	20241011	153300	13554118900	97500	97500	97500	97500	0
226	20241011	153200	13554118900	97500	97500	97500	97500	0
227	20241011	153100	13554118900	97500	97500	97500	97500	0
228	20241011	153000	13554118900	97500	97500	97500	97500	12789
229	20241011	152900	12307191400	97400	97400	97400	97400	0
230	20241011	152800	12307191400	97400	97400	97400	97400	0
231	20241011	152700	12307191400	97400	97400	97400	97400	0
232	20241011	152600	12307191400	97400	97400	97400	97400	0
233	20241011	152500	12307191400	97400	97400	97400	97400	0
234	20241011	152400	12307191400	97400	97400	97400	97400	0
235	20241011	152300	12307191400	97400	97400	97400	97400	0
236	20241011	152200	12307191400	97400	97400	97400	97400	0
237	20241011	152100	12307191400	97400	97400	97400	97400	0
238	20241011	152000	12307191400	97400	97400	97400	97400	0
239	20241011	151900	12307191400	97400	97400	97500	97300	666
240	20241011	151800	12242332600	97300	97300	97400	97300	441
241	20241011	151700	12199390100	97300	97300	97400	97300	304
242	20241011	151600	12169807100	97300	97300	97400	97300	468
243	20241011	151500	12124266300	97300	97400	97500	97300	658
244	20241011	151400	12060180700	97500	97400	97500	97400	372
245	20241011	151300	12023938700	97400	97400	97500	97300	1019
246	20241011	151200	11924703600	97300	97300	97400	97300	210
247	20241011	151100	11904266800	97400	97300	97400	97300	642
248	20241011	151000	11841753900	97300	97400	97400	97300	462
249	20241011	150900	11796770600	97400	97300	97400	97300	277
250	20241011	150800	11769812100	97300	97400	97400	97300	193
251	20241011	150700	11751027100	97400	97300	97400	97300	181
252	20241011	150600	11733411600	97300	97400	97500	97300	738
253	20241011	150500	11661515800	97400	97400	97500	97300	194
254	20241011	150400	11642617700	97300	97300	97500	97300	411
255	20241011	150300	11602592800	97400	97400	97400	97300	1047
256	20241011	150200	11500641000	97400	97300	97400	97300	109
257	20241011	150100	11490033300	97400	97400	97400	97300	228
258	20241011	150000	11467843400	97400	97400	97400	97300	216
259	20241011	145900	11446821500	97400	97300	97400	97200	289
260	20241011	145800	11418700800	97300	97300	97400	97300	182
261	20241011	145700	11400990900	97300	97300	97400	97300	124
262	20241011	145600	11388925400	97300	97400	97400	97300	387
263	20241011	145500	11351269000	97300	97400	97400	97300	182
264	20241011	145400	11333559400	97300	97300	97400	97300	371
265	20241011	145300	11297460300	97400	97300	97400	97300	141
266	20241011	145200	11283739300	97300	97300	97400	97300	270
267	20241011	145100	11257468200	97300	97200	97300	97200	301
268	20241011	145000	11228188100	97300	97200	97300	97200	204
269	20241011	144900	11208353000	97300	97300	97300	97200	320
270	20241011	144800	11177236100	97300	97200	97300	97200	179
271	20241011	144700	11159827700	97200	97200	97300	97200	279
272	20241011	144600	11132700100	97200	97300	97300	97200	359
273	20241011	144500	11097789300	97300	97300	97300	97200	246
274	20241011	144400	11073870200	97300	97200	97300	97200	236
275	20241011	144300	11050922300	97200	97200	97300	97200	206
276	20241011	144200	11030888600	97200	97300	97300	97200	292
277	20241011	144100	11002497300	97300	97200	97300	97200	198
278	20241011	144000	10983243400	97300	97200	97300	97200	137
279	20241011	143900	10969923700	97300	97200	97300	97200	314
280	20241011	143800	10939399500	97200	97300	97300	97200	105
281	20241011	143700	10929192000	97300	97200	97300	97200	1510
282	20241011	143600	10782411200	97200	97200	97300	97200	1734
283	20241011	143500	10613849500	97200	97300	97300	97200	173
284	20241011	143400	10597025600	97200	97200	97300	97200	256
285	20241011	143300	10572134800	97300	97200	97300	97200	225
286	20241011	143200	10550259400	97200	97200	97300	97200	322
287	20241011	143100	10518956000	97300	97200	97300	97200	199
288	20241011	143000	10499605700	97300	97200	97300	97200	563
289	20241011	142900	10444837900	97300	97300	97300	97200	251
290	20241011	142800	10420432200	97300	97300	97300	97200	250
291	20241011	142700	10396124000	97300	97200	97300	97200	289
292	20241011	142600	10368030900	97200	97200	97300	97200	134
293	20241011	142500	10355003900	97200	97300	97400	97200	816
294	20241011	142400	10275605200	97300	97300	97400	97300	358
295	20241011	142300	10240770800	97300	97300	97400	97300	1129
296	20241011	142200	10130905700	97400	97300	97400	97300	248
297	20241011	142100	10106765000	97300	97400	97400	97300	198
298	20241011	142000	10087495400	97400	97400	97400	97300	167
299	20241011	141900	10071235700	97400	97400	97400	97300	289
300	20241011	141800	10043106800	97300	97300	97400	97300	308
301	20241011	141700	10013128800	97400	97400	97400	97300	150
302	20241011	141600	9998527900	97300	97300	97400	97300	194
303	20241011	141500	9979642100	97300	97400	97400	97300	264
304	20241011	141400	9953948600	97300	97400	97400	97300	1152
305	20241011	141300	9841805100	97300	97300	97400	97300	261
306	20241011	141200	9816403500	97300	97300	97400	97300	322
307	20241011	141100	9785064300	97400	97300	97400	97300	246
308	20241011	141000	9761113500	97300	97300	97400	97300	219
309	20241011	140900	9739799100	97300	97300	97400	97300	187
310	20241011	140800	9721593600	97400	97300	97400	97300	300
311	20241011	140700	9692398700	97400	97400	97400	97300	179
312	20241011	140600	9674974100	97300	97400	97400	97300	201
313	20241011	140500	9655414000	97300	97300	97400	97300	382
314	20241011	140400	9618243600	97400	97300	97400	97300	117
315	20241011	140300	9606854100	97400	97300	97400	97300	172
316	20241011	140200	9590113600	97400	97300	97400	97300	221
317	20241011	140100	9568607100	97400	97400	97400	97300	482
318	20241011	140000	9521670400	97400	97400	97400	97300	212
319	20241011	135900	9501030600	97300	97400	97400	97300	168
320	20241011	135800	9484670400	97300	97400	97400	97300	228
321	20241011	135700	9462484800	97400	97400	97400	97300	187
322	20241011	135600	9444284600	97400	97400	97400	97300	116
323	20241011	135500	9432994500	97300	97400	97500	97300	1411
324	20241011	135400	9295555300	97400	97500	97500	97400	988
325	20241011	135300	9199322100	97400	97500	97500	97400	71
326	20241011	135200	9192405200	97400	97500	97500	97400	198
327	20241011	135100	9173118100	97400	97500	97500	97400	210
328	20241011	135000	9152660200	97400	97400	97500	97400	146
329	20241011	134900	9138435300	97500	97500	97500	97400	171
330	20241011	134800	9121773600	97400	97500	97500	97400	224
331	20241011	134700	9099951600	97500	97400	97500	97400	179
332	20241011	134600	9082512000	97400	97500	97500	97400	150
333	20241011	134500	9067896500	97400	97500	97500	97400	257
334	20241011	134400	9042859000	97500	97400	97500	97400	137
335	20241011	134300	9029511700	97500	97400	97500	97400	63
336	20241011	134200	9023375000	97500	97400	97500	97300	301
337	20241011	134100	8994061300	97400	97400	97500	97400	297
338	20241011	134000	8965130300	97500	97400	97500	97400	89
339	20241011	133900	8956460100	97400	97500	97500	97400	161
340	20241011	133800	8940771900	97400	97500	97500	97400	309
341	20241011	133700	8910668700	97400	97400	97500	97400	109
342	20241011	133600	8900050600	97400	97500	97500	97400	237
343	20241011	133500	8876961200	97400	97400	97500	97400	205
344	20241011	133400	8856990600	97500	97400	97500	97400	102
345	20241011	133300	8847053800	97400	97400	97500	97400	570
346	20241011	133200	8791534800	97300	97400	97400	97300	211
347	20241011	133100	8770999300	97400	97400	97500	97300	124
348	20241011	133000	8758922500	97400	97500	97500	97400	219
349	20241011	132900	8737589200	97500	97500	97500	97400	200
350	20241011	132800	8718105400	97400	97400	97500	97400	228
351	20241011	132700	8695895400	97400	97500	97500	97400	173
352	20241011	132600	8679041800	97400	97500	97500	97400	133
353	20241011	132500	8666084100	97500	97500	97500	97400	207
354	20241011	132400	8645917700	97400	97500	97500	97400	349
355	20241011	132300	8611918800	97500	97500	97500	97400	239
356	20241011	132200	8588629400	97500	97500	97500	97400	146
357	20241011	132100	8574403000	97500	97500	97500	97400	320
358	20241011	132000	8543228800	97500	97500	97500	97400	163
359	20241011	131900	8527345100	97500	97500	97500	97400	272
360	20241011	131800	8500846000	97500	97500	97500	97400	286
361	20241011	131700	8472979300	97500	97500	97500	97400	164
362	20241011	131600	8456997900	97500	97500	97500	97400	161
363	20241011	131500	8441310800	97500	97500	97500	97400	138
364	20241011	131400	8427861800	97500	97400	97500	97300	1365
365	20241011	131300	8294908300	97400	97400	97400	97300	139
366	20241011	131200	8281376500	97300	97400	97400	97300	169
367	20241011	131100	8264928100	97400	97400	97400	97300	278
368	20241011	131000	8237869400	97400	97400	97400	97300	177
369	20241011	130900	8220640800	97400	97300	97400	97300	154
370	20241011	130800	8205651300	97400	97400	97400	97300	109
371	20241011	130700	8195038900	97300	97400	97400	97300	247
372	20241011	130600	8171001500	97300	97400	97400	97300	190
373	20241011	130500	8152508500	97300	97300	97400	97300	92
374	20241011	130400	8143552400	97300	97400	97400	97300	355
375	20241011	130300	8109001500	97400	97300	97400	97300	38
376	20241011	130200	8105300600	97400	97300	97400	97300	54
377	20241011	130100	8100042100	97400	97300	97400	97300	141
378	20241011	130000	8086321200	97300	97400	97400	97300	32
379	20241011	125900	8083205300	97400	97400	97400	97400	11
380	20241011	125800	8082133900	97400	97400	97400	97300	49
381	20241011	125700	8077364100	97300	97400	97400	97300	114
382	20241011	125600	8066271000	97400	97300	97400	97300	72
383	20241011	125500	8059263700	97300	97300	97400	97300	9
384	20241011	125400	8058387300	97400	97300	97400	97300	181
385	20241011	125300	8040771000	97300	97500	97500	97300	478
386	20241011	125200	7994216800	97500	97400	97500	97400	16
387	20241011	125100	7992657400	97500	97400	97500	97400	61
388	20241011	125000	7986715000	97500	97600	97600	97500	186
389	20241011	124900	7968577700	97500	97500	97600	97500	9
390	20241011	124800	7967699500	97600	97500	97600	97500	180
391	20241011	124700	7950140100	97500	97600	97600	97500	123
392	20241011	124600	7938146700	97600	97600	97600	97500	14
393	20241011	124500	7936780500	97600	97500	97600	97500	858
394	20241011	124400	7853125100	97500	97500	97500	97400	118
395	20241011	124300	7841631400	97500	97500	97500	97400	39
396	20241011	124200	7837829600	97500	97500	97500	97500	16
397	20241011	124100	7836269600	97400	97500	97500	97400	10
398	20241011	124000	7835294700	97400	97500	97500	97400	177
399	20241011	123900	7818052800	97400	97500	97500	97400	123
400	20241011	123800	7806071200	97400	97400	97500	97400	120
401	20241011	123700	7794381400	97400	97500	97500	97400	147
402	20241011	123600	7780061800	97500	97500	97500	97400	12
403	20241011	123500	7778891900	97500	97400	97500	97400	65
404	20241011	123400	7772559400	97400	97400	97500	97400	97
405	20241011	123300	7763109800	97500	97500	97600	97500	93
406	20241011	123200	7754042000	97600	97600	97600	97500	17
407	20241011	123100	7752382900	97600	97600	97600	97500	69
408	20241011	123000	7745653500	97600	97500	97600	97500	178
409	20241011	122900	7728298400	97600	97600	97600	97500	58
410	20241011	122800	7722640300	97500	97600	97600	97500	12
411	20241011	122700	7721469400	97500	97600	97600	97500	122
412	20241011	122600	7709572800	97600	97600	97600	97600	17
413	20241011	122500	7707913600	97600	97500	97600	97500	58
414	20241011	122400	7702258400	97500	97600	97600	97500	24
415	20241011	122300	7699916600	97600	97600	97700	97500	404
416	20241011	122200	7660496100	97600	97700	97700	97600	24
417	20241011	122100	7658152100	97600	97700	97700	97600	153
418	20241011	122000	7643217700	97600	97700	97700	97600	434
419	20241011	121900	7600858300	97700	97600	97700	97600	41
420	20241011	121800	7596855200	97600	97600	97700	97600	30
421	20241011	121700	7593925900	97600	97600	97700	97600	120
422	20241011	121600	7582213200	97700	97700	97700	97600	22
423	20241011	121500	7580064000	97700	97700	97700	97600	75
424	20241011	121400	7572742000	97700	97700	97700	97700	7
425	20241011	121300	7572058100	97600	97700	97700	97600	243
426	20241011	121200	7548339100	97700	97600	97700	97600	19
427	20241011	121100	7546482900	97700	97700	97700	97600	46
428	20241011	121000	7541989400	97700	97600	97700	97600	287
429	20241011	120900	7513974000	97600	97600	97700	97600	171
430	20241011	120800	7497281900	97600	97500	97700	97500	2283
431	20241011	120700	7274591300	97500	97500	97500	97500	47
432	20241011	120600	7270008800	97400	97500	97500	97400	95
433	20241011	120500	7260755000	97500	97500	97500	97500	63
434	20241011	120400	7254612500	97400	97500	97500	97400	74
435	20241011	120300	7247402600	97500	97200	97500	97200	2834
436	20241011	120200	6971499400	97300	97200	97300	97200	36
437	20241011	120100	6967998700	97300	97300	97300	97300	17
438	20241011	120000	6966344600	97300	97300	97300	97200	121
439	20241011	115900	6954581000	97300	97300	97300	97200	104
440	20241011	115800	6944467200	97300	97300	97300	97200	36
441	20241011	115700	6940966900	97300	97200	97300	97100	1413
442	20241011	115600	6803619200	97200	97200	97200	97100	29
443	20241011	115500	6800800700	97100	97100	97200	97100	91
444	20241011	115400	6791958900	97200	97200	97200	97100	84
445	20241011	115300	6783799800	97200	97200	97200	97200	184
446	20241011	115200	6765915000	97100	97200	97200	97100	189
447	20241011	115100	6747544300	97200	97100	97200	97100	29
448	20241011	115000	6744725600	97200	97200	97200	97100	5
449	20241011	114900	6744239700	97200	97200	97200	97100	152
450	20241011	114800	6729471200	97100	97200	97200	97100	40
451	20241011	114700	6725585200	97100	97200	97200	97100	14
452	20241011	114600	6724224900	97200	97100	97200	97000	1499
453	20241011	114500	6578666200	97100	97100	97100	97000	47
454	20241011	114400	6574105300	97100	97100	97100	97000	69
455	20241011	114300	6567410800	97100	96900	97100	96900	205
456	20241011	114200	6547522700	96900	97200	97200	96900	11321
457	20241011	114100	5448588100	97200	97200	97200	97200	143
458	20241011	114000	5434688500	97100	97200	97200	97100	38
459	20241011	113900	5430995000	97200	97200	97200	97100	668
460	20241011	113800	5366072100	97200	97200	97200	97100	121
461	20241011	113700	5354319400	97200	97200	97200	97200	22
462	20241011	113600	5352181000	97100	97200	97200	97100	113
463	20241011	113500	5341199300	97200	97200	97200	97200	24
464	20241011	113400	5338866500	97100	97200	97200	97100	111
465	20241011	113300	5328085900	97100	97200	97200	97100	21
466	20241011	113200	5326045000	97200	97200	97200	97100	90
467	20241011	113100	5317297500	97200	97200	97200	97100	120
468	20241011	113000	5305633700	97200	97100	97200	97100	31
469	20241011	112900	5302621100	97200	97200	97200	97100	83
470	20241011	112800	5294553600	97100	97200	97200	97100	670
471	20241011	112700	5229494400	97100	97200	97200	97100	79
472	20241011	112600	5221817100	97200	97200	97200	97100	61
473	20241011	112500	5215892300	97200	97100	97200	97100	26
474	20241011	112400	5213366400	97200	97200	97200	97100	56
475	20241011	112300	5207923700	97200	97200	97200	97100	224
476	20241011	112200	5186171200	97200	97200	97200	97100	73
477	20241011	112100	5179080800	97200	97200	97200	97100	88
478	20241011	112000	5170527900	97200	97200	97200	97200	80
479	20241011	111900	5162751900	97100	97200	97200	97100	103
480	20241011	111800	5152748500	97200	97200	97200	97100	275
481	20241011	111700	5126024000	97200	97200	97200	97100	23
482	20241011	111600	5123789100	97200	97200	97200	97200	18
483	20241011	111500	5122039500	97200	97200	97200	97100	641
484	20241011	111400	5059734900	97200	97100	97200	97100	86
485	20241011	111300	5051381700	97100	97200	97200	97100	498
486	20241011	111200	5003023600	97100	97200	97200	97100	63
487	20241011	111100	4996905300	97200	97200	97200	97100	86
488	20241011	111000	4988551600	97200	97200	97200	97100	15
489	20241011	110900	4987093700	97100	97100	97200	97100	27
490	20241011	110800	4984471600	97100	97200	97200	97100	161
491	20241011	110700	4968836900	97200	97200	97200	97100	57
492	20241011	110600	4963298400	97200	97200	97200	97100	119
493	20241011	110500	4951742100	97200	97100	97200	97100	80
494	20241011	110400	4943971600	97200	97200	97200	97100	14
495	20241011	110300	4942611500	97200	97200	97200	97100	87
496	20241011	110200	4934161700	97200	97200	97200	97200	39
497	20241011	110100	4930370900	97200	97100	97200	97100	25
498	20241011	110000	4927941600	97200	97100	97200	97100	54
499	20241011	105900	4922693400	97200	97100	97200	97100	65
500	20241011	105800	4916376800	97100	97200	97200	97100	259
501	20241011	105700	4891224200	97200	97200	97200	97100	64
502	20241011	105600	4885004000	97100	97100	97200	97100	47
503	20241011	105500	4880437000	97200	97200	97200	97100	58
504	20241011	105400	4874799800	97200	97200	97200	97100	49
505	20241011	105300	4870038000	97200	97200	97200	97100	36
506	20241011	105200	4866539100	97200	97100	97200	97100	232
507	20241011	105100	4844009000	97200	97200	97200	97100	72
508	20241011	105000	4837011000	97100	97200	97200	97100	187
509	20241011	104900	4818850400	97200	97200	97200	97100	66
510	20241011	104800	4812438800	97200	97200	97200	97100	61
511	20241011	104700	4806510800	97200	97200	97200	97100	39
512	20241011	104600	4802720500	97200	97200	97200	97100	171
513	20241011	104500	4786100400	97200	97200	97200	97100	289
514	20241011	104400	4758010000	97200	97200	97200	97100	178
515	20241011	104300	4740722400	97200	97100	97200	97100	81
516	20241011	104200	4732852700	97200	97200	97200	97100	46
517	20241011	104100	4728384800	97200	97200	97200	97100	20
518	20241011	104000	4726441100	97100	97100	97200	97100	52
519	20241011	103900	4721388000	97200	97200	97200	97100	10
520	20241011	103800	4720416600	97100	97300	97300	97100	453
521	20241011	103700	4676412700	97300	97300	97300	97200	163
522	20241011	103600	4660568500	97300	97200	97300	97200	30
523	20241011	103500	4657650200	97200	97200	97300	97200	232
524	20241011	103400	4635098200	97300	97300	97300	97200	19
525	20241011	103300	4633250300	97200	97300	97300	97200	29
526	20241011	103200	4630430000	97300	97300	97400	97200	493
527	20241011	103100	4582460300	97300	97300	97300	97200	31
528	20241011	103000	4579444300	97300	97200	97300	97200	67
529	20241011	102900	4572929200	97200	97200	97200	97100	331
530	20241011	102800	4540767600	97100	97200	97200	97100	69
531	20241011	102700	4534064500	97200	97200	97200	97100	43
532	20241011	102600	4529885200	97200	97200	97200	97100	35
533	20241011	102500	4526483500	97200	97200	97200	97100	274
534	20241011	102400	4499851100	97100	97100	97200	97100	27
535	20241011	102300	4497227500	97200	97200	97200	97100	107
536	20241011	102200	4486837300	97200	97100	97200	97000	713
537	20241011	102100	4417610000	97100	97100	97100	97000	65
538	20241011	102000	4411299100	97000	97000	97100	96900	31
539	20241011	101900	4408292100	97000	97000	97100	96800	30
540	20241011	101800	4405381800	97000	97300	97300	96700	3089
541	20241011	101700	4105383600	97300	97300	97300	97200	40
542	20241011	101600	4101491900	97200	97300	97300	97200	55
543	20241011	101500	4096141200	97200	97400	97400	97200	161
544	20241011	101400	4080483400	97400	97300	97400	97200	127
545	20241011	101300	4068133000	97200	97300	97400	97200	123
546	20241011	101200	4056170600	97300	97300	97300	97200	90
547	20241011	101100	4047414800	97300	97200	97300	97100	1001
548	20241011	101000	3950103100	97200	97200	97200	97100	29
549	20241011	100900	3947284600	97200	97100	97200	97100	29
550	20241011	100800	3944466500	97200	97200	97200	97100	40
551	20241011	100700	3940580800	97100	97200	97200	97100	702
552	20241011	100600	3872414100	97200	97200	97200	97100	45
553	20241011	100500	3868040600	97100	97100	97200	97100	63
554	20241011	100400	3861917700	97200	97200	97200	97100	37
555	20241011	100300	3858321600	97200	97200	97200	97100	65
556	20241011	100200	3852004000	97200	97200	97200	97100	33
557	20241011	100100	3848796900	97200	97100	97200	97100	40
558	20241011	100000	3844909700	97200	97300	97300	97100	965
559	20241011	095900	3751111200	97300	97200	97300	97200	24
560	20241011	095800	3748776500	97200	97300	97300	97200	151
561	20241011	095700	3734096800	97300	97400	97500	97200	2357
562	20241011	095600	3504540900	97500	97400	97500	97400	48
563	20241011	095500	3499861400	97500	97500	97500	97400	114
564	20241011	095400	3488747200	97400	97400	97500	97400	284
565	20241011	095300	3461082200	97500	97400	97500	97400	76
566	20241011	095200	3453675500	97500	97500	97500	97400	79
567	20241011	095100	3445976900	97400	97500	97500	97400	249
568	20241011	095000	3421711200	97500	97400	97500	97400	138
569	20241011	094900	3408257000	97500	97400	97500	97300	264
570	20241011	094800	3382529200	97400	97400	97400	97300	345
571	20241011	094700	3348941500	97400	97400	97400	97300	56
572	20241011	094600	3343487400	97300	97200	97400	97200	415
573	20241011	094500	3303122600	97200	97200	97300	97100	2285
574	20241011	094400	3081022800	97300	97300	97300	97200	190
575	20241011	094300	3062550200	97300	97300	97300	97200	56
576	20241011	094200	3057102400	97300	97300	97300	97200	55
577	20241011	094100	3051751200	97200	97300	97300	97200	404
578	20241011	094000	3012454600	97200	97300	97300	97200	41
579	20241011	093900	3008467700	97300	97400	97400	97300	789
580	20241011	093800	2931697900	97400	97300	97400	97300	100
581	20241011	093700	2921964200	97300	97400	97400	97300	138
582	20241011	093600	2908534500	97400	97400	97400	97300	144
583	20241011	093500	2894520200	97400	97400	97400	97400	71
584	20241011	093400	2887604800	97400	97400	97400	97400	25
585	20241011	093300	2885169800	97400	97400	97400	97400	14
586	20241011	093200	2883806200	97400	97400	97400	97300	181
587	20241011	093100	2866192100	97400	97400	97400	97400	28
588	20241011	093000	2863464900	97400	97300	97400	97300	144
589	20241011	092900	2849453600	97200	97300	97300	97200	459
590	20241011	092800	2804793500	97300	97200	97300	97200	126
591	20241011	092700	2792544900	97200	97200	97200	97100	623
592	20241011	092600	2731993600	97200	97200	97200	97100	307
593	20241011	092500	2702154700	97200	97300	97300	97100	573
594	20241011	092400	2646431000	97300	97300	97300	97200	1006
595	20241011	092300	2548613500	97300	97200	97300	97200	81
596	20241011	092200	2540735700	97200	97300	97300	97200	257
597	20241011	092100	2515753900	97200	97300	97300	97200	230
598	20241011	092000	2493395000	97300	97200	97300	97100	2378
599	20241011	091900	2262250200	97200	97200	97200	97200	76
600	20241011	091800	2254863000	97100	97300	97400	97100	487
601	20241011	091700	2207509300	97300	97500	97600	97300	820
602	20241011	091600	2127592300	97500	97600	97700	97500	816
603	20241011	091500	2047968400	97500	97500	97600	97500	42
604	20241011	091400	2043873300	97600	97600	97700	97600	231
605	20241011	091300	2021327600	97700	97600	97700	97600	174
606	20241011	091200	2004341900	97700	97800	97800	97700	1003
607	20241011	091100	1906348700	97800	97700	97800	97700	99
608	20241011	091000	1896673200	97800	97900	98000	97700	3430
609	20241011	090900	1560857700	98000	97900	98000	97900	60
610	20241011	090800	1554980700	97900	97800	98000	97800	1070
611	20241011	090700	1450254400	97800	97800	97900	97800	114
612	20241011	090600	1439105000	97800	98000	98100	97700	2480
613	20241011	090500	1196487300	98000	98000	98300	97900	5232
614	20241011	090400	683577600	97900	97900	98000	97800	1882
615	20241011	090300	499355600	97800	97600	97800	97400	1987
616	20241011	090200	305179700	97400	97500	97500	97400	533
617	20241011	090100	253251200	97500	97300	97700	97200	328
618	20241011	090000	221273500	97500	97800	97800	97100	2265