KissMeData/251270/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	205600	5092373300	58300	58300	58300	58300	4080
3	20241014	205500	5092373300	58300	58300	58300	58300	0
4	20241014	205400	5092373300	58300	58300	58300	58300	0
5	20241014	205300	5092373300	58300	58300	58300	58300	0
6	20241014	205200	5092373300	58300	58300	58300	58300	0
7	20241014	205100	5092373300	58300	58300	58300	58300	0
8	20241014	205000	5092373300	58300	58300	58300	58300	0
9	20241014	204900	5092373300	58300	58300	58300	58300	0
10	20241014	204800	5092373300	58300	58300	58300	58300	0
11	20241014	204700	5092373300	58300	58300	58300	58300	0
12	20241014	204600	5092373300	58300	58300	58300	58300	0
13	20241014	204500	5092373300	58300	58300	58300	58300	0
14	20241014	204400	5092373300	58300	58300	58300	58300	0
15	20241014	204300	5092373300	58300	58300	58300	58300	0
16	20241014	204200	5092373300	58300	58300	58300	58300	0
17	20241014	204100	5092373300	58300	58300	58300	58300	0
18	20241014	204000	5092373300	58300	58300	58300	58300	0
19	20241014	203900	5092373300	58300	58300	58300	58300	0
20	20241014	203800	5092373300	58300	58300	58300	58300	0
21	20241014	203700	5092373300	58300	58300	58300	58300	0
22	20241014	203600	5092373300	58300	58300	58300	58300	0
23	20241014	203500	5092373300	58300	58300	58300	58300	0
24	20241014	203400	5092373300	58300	58300	58300	58300	0
25	20241014	203300	5092373300	58300	58300	58300	58300	0
26	20241014	203200	5092373300	58300	58300	58300	58300	0
27	20241014	203100	5092373300	58300	58300	58300	58300	0
28	20241014	203000	5092373300	58300	58300	58300	58300	0
29	20241014	202900	5092373300	58300	58300	58300	58300	0
30	20241014	202800	5092373300	58300	58300	58300	58300	0
31	20241014	202700	5092373300	58300	58300	58300	58300	0
32	20241014	202600	5092373300	58300	58300	58300	58300	4080
33	20241014	202500	5092373300	58300	58300	58300	58300	0
34	20241014	202400	5092373300	58300	58300	58300	58300	0
35	20241014	202300	5092373300	58300	58300	58300	58300	0
36	20241014	202200	5092373300	58300	58300	58300	58300	0
37	20241014	202100	5092373300	58300	58300	58300	58300	0
38	20241014	202000	5092373300	58300	58300	58300	58300	0
39	20241014	201900	5092373300	58300	58300	58300	58300	0
40	20241014	201800	5092373300	58300	58300	58300	58300	0
41	20241014	201700	5092373300	58300	58300	58300	58300	0
42	20241014	201600	5092373300	58300	58300	58300	58300	0
43	20241014	201500	5092373300	58300	58300	58300	58300	0
44	20241014	201400	5092373300	58300	58300	58300	58300	0
45	20241014	201300	5092373300	58300	58300	58300	58300	0
46	20241014	201200	5092373300	58300	58300	58300	58300	0
47	20241014	201100	5092373300	58300	58300	58300	58300	0
48	20241014	201000	5092373300	58300	58300	58300	58300	0
49	20241014	200900	5092373300	58300	58300	58300	58300	0
50	20241014	200800	5092373300	58300	58300	58300	58300	0
51	20241014	200700	5092373300	58300	58300	58300	58300	0
52	20241014	200600	5092373300	58300	58300	58300	58300	0
53	20241014	200500	5092373300	58300	58300	58300	58300	0
54	20241014	200400	5092373300	58300	58300	58300	58300	0
55	20241014	200300	5092373300	58300	58300	58300	58300	0
56	20241014	200200	5092373300	58300	58300	58300	58300	0
57	20241014	200100	5092373300	58300	58300	58300	58300	0
58	20241014	200000	5092373300	58300	58300	58300	58300	0
59	20241014	195900	5092373300	58300	58300	58300	58300	0
60	20241014	195800	5092373300	58300	58300	58300	58300	0
61	20241014	195700	5092373300	58300	58300	58300	58300	0
62	20241014	195600	5092373300	58300	58300	58300	58300	4080
63	20241014	195500	5092373300	58300	58300	58300	58300	0
64	20241014	195400	5092373300	58300	58300	58300	58300	0
65	20241014	195300	5092373300	58300	58300	58300	58300	0
66	20241014	195200	5092373300	58300	58300	58300	58300	0
67	20241014	195100	5092373300	58300	58300	58300	58300	0
68	20241014	195000	5092373300	58300	58300	58300	58300	0
69	20241014	194900	5092373300	58300	58300	58300	58300	0
70	20241014	194800	5092373300	58300	58300	58300	58300	0
71	20241014	194700	5092373300	58300	58300	58300	58300	0
72	20241014	194600	5092373300	58300	58300	58300	58300	0
73	20241014	194500	5092373300	58300	58300	58300	58300	0
74	20241014	194400	5092373300	58300	58300	58300	58300	0
75	20241014	194300	5092373300	58300	58300	58300	58300	0
76	20241014	194200	5092373300	58300	58300	58300	58300	0
77	20241014	194100	5092373300	58300	58300	58300	58300	0
78	20241014	194000	5092373300	58300	58300	58300	58300	0
79	20241014	193900	5092373300	58300	58300	58300	58300	0
80	20241014	193800	5092373300	58300	58300	58300	58300	0
81	20241014	193700	5092373300	58300	58300	58300	58300	0
82	20241014	193600	5092373300	58300	58300	58300	58300	0
83	20241014	193500	5092373300	58300	58300	58300	58300	0
84	20241014	193400	5092373300	58300	58300	58300	58300	0
85	20241014	193300	5092373300	58300	58300	58300	58300	0
86	20241014	193200	5092373300	58300	58300	58300	58300	0
87	20241014	193100	5092373300	58300	58300	58300	58300	0
88	20241014	193000	5092373300	58300	58300	58300	58300	0
89	20241014	192900	5092373300	58300	58300	58300	58300	0
90	20241014	192800	5092373300	58300	58300	58300	58300	0
91	20241014	192700	5092373300	58300	58300	58300	58300	0
92	20241014	192600	5092373300	58300	58300	58300	58300	4080
93	20241014	192500	5092373300	58300	58300	58300	58300	0
94	20241014	192400	5092373300	58300	58300	58300	58300	0
95	20241014	192300	5092373300	58300	58300	58300	58300	0
96	20241014	192200	5092373300	58300	58300	58300	58300	0
97	20241014	192100	5092373300	58300	58300	58300	58300	0
98	20241014	192000	5092373300	58300	58300	58300	58300	0
99	20241014	191900	5092373300	58300	58300	58300	58300	0
100	20241014	191800	5092373300	58300	58300	58300	58300	0
101	20241014	191700	5092373300	58300	58300	58300	58300	0
102	20241014	191600	5092373300	58300	58300	58300	58300	0
103	20241014	191500	5092373300	58300	58300	58300	58300	0
104	20241014	191400	5092373300	58300	58300	58300	58300	0
105	20241014	191300	5092373300	58300	58300	58300	58300	0
106	20241014	191200	5092373300	58300	58300	58300	58300	0
107	20241014	191100	5092373300	58300	58300	58300	58300	0
108	20241014	191000	5092373300	58300	58300	58300	58300	0
109	20241014	190900	5092373300	58300	58300	58300	58300	0
110	20241014	190800	5092373300	58300	58300	58300	58300	0
111	20241014	190700	5092373300	58300	58300	58300	58300	0
112	20241014	190600	5092373300	58300	58300	58300	58300	0
113	20241014	190500	5092373300	58300	58300	58300	58300	0
114	20241014	190400	5092373300	58300	58300	58300	58300	0
115	20241014	190300	5092373300	58300	58300	58300	58300	0
116	20241014	190200	5092373300	58300	58300	58300	58300	0
117	20241014	190100	5092373300	58300	58300	58300	58300	0
118	20241014	190000	5092373300	58300	58300	58300	58300	0
119	20241014	185900	5092373300	58300	58300	58300	58300	0
120	20241014	185800	5092373300	58300	58300	58300	58300	0
121	20241014	185700	5092373300	58300	58300	58300	58300	0
122	20241014	185600	5092373300	58300	58300	58300	58300	4080
123	20241014	185500	5092373300	58300	58300	58300	58300	0
124	20241014	185400	5092373300	58300	58300	58300	58300	0
125	20241014	185300	5092373300	58300	58300	58300	58300	0
126	20241014	185200	5092373300	58300	58300	58300	58300	0
127	20241014	185100	5092373300	58300	58300	58300	58300	0
128	20241014	185000	5092373300	58300	58300	58300	58300	0
129	20241014	184900	5092373300	58300	58300	58300	58300	0
130	20241014	184800	5092373300	58300	58300	58300	58300	0
131	20241014	184700	5092373300	58300	58300	58300	58300	0
132	20241014	184600	5092373300	58300	58300	58300	58300	0
133	20241014	184500	5092373300	58300	58300	58300	58300	0
134	20241014	184400	5092373300	58300	58300	58300	58300	0
135	20241014	184300	5092373300	58300	58300	58300	58300	0
136	20241014	184200	5092373300	58300	58300	58300	58300	0
137	20241014	184100	5092373300	58300	58300	58300	58300	0
138	20241014	184000	5092373300	58300	58300	58300	58300	0
139	20241014	183900	5092373300	58300	58300	58300	58300	0
140	20241014	183800	5092373300	58300	58300	58300	58300	0
141	20241014	183700	5092373300	58300	58300	58300	58300	0
142	20241014	183600	5092373300	58300	58300	58300	58300	0
143	20241014	183500	5092373300	58300	58300	58300	58300	0
144	20241014	183400	5092373300	58300	58300	58300	58300	0
145	20241014	183300	5092373300	58300	58300	58300	58300	0
146	20241014	183200	5092373300	58300	58300	58300	58300	0
147	20241014	183100	5092373300	58300	58300	58300	58300	0
148	20241014	183000	5092373300	58300	58300	58300	58300	0
149	20241014	182900	5092373300	58300	58300	58300	58300	0
150	20241014	182800	5092373300	58300	58300	58300	58300	0
151	20241014	182700	5092373300	58300	58300	58300	58300	0
152	20241014	182600	5092373300	58300	58300	58300	58300	4080
153	20241014	182500	5092373300	58300	58300	58300	58300	0
154	20241014	182400	5092373300	58300	58300	58300	58300	0
155	20241014	182300	5092373300	58300	58300	58300	58300	0
156	20241014	182200	5092373300	58300	58300	58300	58300	0
157	20241014	182100	5092373300	58300	58300	58300	58300	0
158	20241014	182000	5092373300	58300	58300	58300	58300	0
159	20241014	181900	5092373300	58300	58300	58300	58300	0
160	20241014	181800	5092373300	58300	58300	58300	58300	0
161	20241014	181700	5092373300	58300	58300	58300	58300	0
162	20241014	181600	5092373300	58300	58300	58300	58300	0
163	20241014	181500	5092373300	58300	58300	58300	58300	0
164	20241014	181400	5092373300	58300	58300	58300	58300	0
165	20241014	181300	5092373300	58300	58300	58300	58300	0
166	20241014	181200	5092373300	58300	58300	58300	58300	0
167	20241014	181100	5092373300	58300	58300	58300	58300	0
168	20241014	181000	5092373300	58300	58300	58300	58300	0
169	20241014	180900	5092373300	58300	58300	58300	58300	0
170	20241014	180800	5092373300	58300	58300	58300	58300	0
171	20241014	180700	5092373300	58300	58300	58300	58300	0
172	20241014	180600	5092373300	58300	58300	58300	58300	0
173	20241014	180500	5092373300	58300	58300	58300	58300	0
174	20241014	180400	5092373300	58300	58300	58300	58300	0
175	20241014	180300	5092373300	58300	58300	58300	58300	0
176	20241014	180200	5092373300	58300	58300	58300	58300	0
177	20241014	180100	5092373300	58300	58300	58300	58300	0
178	20241014	180000	5092373300	58300	58300	58300	58300	0
179	20241014	175900	5092373300	58300	58300	58300	58300	0
180	20241014	175800	5092373300	58300	58300	58300	58300	0
181	20241014	175700	5092373300	58300	58300	58300	58300	0
182	20241014	175600	5092373300	58300	58300	58300	58300	4080
183	20241014	175500	5092373300	58300	58300	58300	58300	0
184	20241014	175400	5092373300	58300	58300	58300	58300	0
185	20241014	175300	5092373300	58300	58300	58300	58300	0
186	20241014	175200	5092373300	58300	58300	58300	58300	0
187	20241014	175100	5092373300	58300	58300	58300	58300	0
188	20241014	175000	5092373300	58300	58300	58300	58300	0
189	20241014	174900	5092373300	58300	58300	58300	58300	0
190	20241014	174800	5092373300	58300	58300	58300	58300	0
191	20241014	174700	5092373300	58300	58300	58300	58300	0
192	20241014	174600	5092373300	58300	58300	58300	58300	0
193	20241014	174500	5092373300	58300	58300	58300	58300	0
194	20241014	174400	5092373300	58300	58300	58300	58300	0
195	20241014	174300	5092373300	58300	58300	58300	58300	0
196	20241014	174200	5092373300	58300	58300	58300	58300	0
197	20241014	174100	5092373300	58300	58300	58300	58300	0
198	20241014	174000	5092373300	58300	58300	58300	58300	0
199	20241014	173900	5092373300	58300	58300	58300	58300	0
200	20241014	173800	5092373300	58300	58300	58300	58300	0
201	20241014	173700	5092373300	58300	58300	58300	58300	0
202	20241014	173600	5092373300	58300	58300	58300	58300	0
203	20241014	173500	5092373300	58300	58300	58300	58300	0
204	20241014	173400	5092373300	58300	58300	58300	58300	0
205	20241014	173300	5092373300	58300	58300	58300	58300	0
206	20241014	173200	5092373300	58300	58300	58300	58300	0
207	20241014	173100	5092373300	58300	58300	58300	58300	0
208	20241014	173000	5092373300	58300	58300	58300	58300	0
209	20241014	172900	5092373300	58300	58300	58300	58300	0
210	20241014	172800	5092373300	58300	58300	58300	58300	0
211	20241014	172700	5092373300	58300	58300	58300	58300	0
212	20241014	172600	5092373300	58300	58300	58300	58300	4080
213	20241014	172500	5092373300	58300	58300	58300	58300	0
214	20241014	172400	5092373300	58300	58300	58300	58300	0
215	20241014	172300	5092373300	58300	58300	58300	58300	0
216	20241014	172200	5092373300	58300	58300	58300	58300	0
217	20241014	172100	5092373300	58300	58300	58300	58300	0
218	20241014	172000	5092373300	58300	58300	58300	58300	0
219	20241014	171900	5092373300	58300	58300	58300	58300	0
220	20241014	171800	5092373300	58300	58300	58300	58300	0
221	20241014	171700	5092373300	58300	58300	58300	58300	0
222	20241014	171600	5092373300	58300	58300	58300	58300	0
223	20241014	171500	5092373300	58300	58300	58300	58300	0
224	20241014	171400	5092373300	58300	58300	58300	58300	0
225	20241014	171300	5092373300	58300	58300	58300	58300	0
226	20241014	171200	5092373300	58300	58300	58300	58300	0
227	20241014	171100	5092373300	58300	58300	58300	58300	0
228	20241014	171000	5092373300	58300	58300	58300	58300	0
229	20241014	170900	5092373300	58300	58300	58300	58300	0
230	20241014	170800	5092373300	58300	58300	58300	58300	0
231	20241014	170700	5092373300	58300	58300	58300	58300	0
232	20241014	170600	5092373300	58300	58300	58300	58300	0
233	20241014	170500	5092373300	58300	58300	58300	58300	0
234	20241014	170400	5092373300	58300	58300	58300	58300	0
235	20241014	170300	5092373300	58300	58300	58300	58300	0
236	20241014	170200	5092373300	58300	58300	58300	58300	0
237	20241014	170100	5092373300	58300	58300	58300	58300	0
238	20241014	170000	5092373300	58300	58300	58300	58300	0
239	20241014	165900	5092373300	58300	58300	58300	58300	0
240	20241014	165800	5092373300	58300	58300	58300	58300	0
241	20241014	165700	5092373300	58300	58300	58300	58300	0
242	20241014	165600	5092373300	58300	58300	58300	58300	4080
243	20241014	165500	5092373300	58300	58300	58300	58300	0
244	20241014	165400	5092373300	58300	58300	58300	58300	0
245	20241014	165300	5092373300	58300	58300	58300	58300	0
246	20241014	165200	5092373300	58300	58300	58300	58300	0
247	20241014	165100	5092373300	58300	58300	58300	58300	0
248	20241014	165000	5092373300	58300	58300	58300	58300	0
249	20241014	164900	5092373300	58300	58300	58300	58300	0
250	20241014	164800	5092373300	58300	58300	58300	58300	0
251	20241014	164700	5092373300	58300	58300	58300	58300	0
252	20241014	164600	5092373300	58300	58300	58300	58300	0
253	20241014	164500	5092373300	58300	58300	58300	58300	0
254	20241014	164400	5092373300	58300	58300	58300	58300	0
255	20241014	164300	5092373300	58300	58300	58300	58300	0
256	20241014	164200	5092373300	58300	58300	58300	58300	0
257	20241014	164100	5092373300	58300	58300	58300	58300	0
258	20241014	164000	5092373300	58300	58300	58300	58300	0
259	20241014	163900	5092373300	58300	58300	58300	58300	0
260	20241014	163800	5092373300	58300	58300	58300	58300	0
261	20241014	163700	5092373300	58300	58300	58300	58300	0
262	20241014	163600	5092373300	58300	58300	58300	58300	0
263	20241014	163500	5092373300	58300	58300	58300	58300	0
264	20241014	163400	5092373300	58300	58300	58300	58300	0
265	20241014	163300	5092373300	58300	58300	58300	58300	0
266	20241014	163200	5092373300	58300	58300	58300	58300	0
267	20241014	163100	5092373300	58300	58300	58300	58300	0
268	20241014	163000	5092373300	58300	58300	58300	58300	0
269	20241014	162900	5092373300	58300	58300	58300	58300	0
270	20241014	162800	5092373300	58300	58300	58300	58300	0
271	20241014	162700	5092373300	58300	58300	58300	58300	0
272	20241014	162600	5092373300	58300	58300	58300	58300	4080
273	20241014	162500	5092373300	58300	58300	58300	58300	0
274	20241014	162400	5092373300	58300	58300	58300	58300	0
275	20241014	162300	5092373300	58300	58300	58300	58300	0
276	20241014	162200	5092373300	58300	58300	58300	58300	0
277	20241014	162100	5092373300	58300	58300	58300	58300	0
278	20241014	162000	5092373300	58300	58300	58300	58300	0
279	20241014	161900	5092373300	58300	58300	58300	58300	0
280	20241014	161800	5092373300	58300	58300	58300	58300	0
281	20241014	161700	5092373300	58300	58300	58300	58300	0
282	20241014	161600	5092373300	58300	58300	58300	58300	0
283	20241014	161500	5092373300	58300	58300	58300	58300	0
284	20241014	161400	5092373300	58300	58300	58300	58300	0
285	20241014	161300	5092373300	58300	58300	58300	58300	0
286	20241014	161200	5092373300	58300	58300	58300	58300	0
287	20241014	161100	5092373300	58300	58300	58300	58300	0
288	20241014	161000	5092373300	58300	58300	58300	58300	0
289	20241014	160900	5092373300	58300	58300	58300	58300	0
290	20241014	160800	5092373300	58300	58300	58300	58300	0
291	20241014	160700	5092373300	58300	58300	58300	58300	0
292	20241014	160600	5092373300	58300	58300	58300	58300	0
293	20241014	160500	5092373300	58300	58300	58300	58300	0
294	20241014	160400	5092373300	58300	58300	58300	58300	0
295	20241014	160300	5092373300	58300	58300	58300	58300	0
296	20241014	160200	5092373300	58300	58300	58300	58300	0
297	20241014	160100	5092373300	58300	58300	58300	58300	0
298	20241014	160000	5092373300	58300	58300	58300	58300	0
299	20241014	155900	5092373300	58300	58300	58300	58300	0
300	20241014	155800	5092373300	58300	58300	58300	58300	0
301	20241014	155700	5092373300	58300	58300	58300	58300	0
302	20241014	155600	5092373300	58300	58300	58300	58300	4080
303	20241014	155500	5092373300	58300	58300	58300	58300	0
304	20241014	155400	5092373300	58300	58300	58300	58300	0
305	20241014	155300	5092373300	58300	58300	58300	58300	0
306	20241014	155200	5092373300	58300	58300	58300	58300	0
307	20241014	155100	5092373300	58300	58300	58300	58300	0
308	20241014	155000	5092373300	58300	58300	58300	58300	0
309	20241014	154900	5092373300	58300	58300	58300	58300	0
310	20241014	154800	5092373300	58300	58300	58300	58300	0
311	20241014	154700	5092373300	58300	58300	58300	58300	0
312	20241014	154600	5092373300	58300	58300	58300	58300	0
313	20241014	154500	5092373300	58300	58300	58300	58300	0
314	20241014	154400	5092373300	58300	58300	58300	58300	0
315	20241014	154300	5092373300	58300	58300	58300	58300	0
316	20241014	154200	5092373300	58300	58300	58300	58300	0
317	20241014	154100	5092373300	58300	58300	58300	58300	0
318	20241014	154000	5092373300	58300	58300	58300	58300	0
319	20241014	153900	5092373300	58300	58300	58300	58300	0
320	20241014	153800	5092373300	58300	58300	58300	58300	0
321	20241014	153700	5092373300	58300	58300	58300	58300	0
322	20241014	153600	5092373300	58300	58300	58300	58300	0
323	20241014	153500	5092373300	58300	58300	58300	58300	0
324	20241014	153400	5092373300	58300	58300	58300	58300	0
325	20241014	153300	5092373300	58300	58300	58300	58300	0
326	20241014	153200	5092373300	58300	58300	58300	58300	0
327	20241014	153100	5092373300	58300	58300	58300	58300	0
328	20241014	153000	5092373300	58300	58300	58300	58300	4080
329	20241014	152900	4854509300	58400	58400	58400	58400	0
330	20241014	152800	4854509300	58400	58400	58400	58400	0
331	20241014	152700	4854509300	58400	58400	58400	58400	0
332	20241014	152600	4854509300	58400	58400	58400	58400	0
333	20241014	152500	4854509300	58400	58400	58400	58400	0
334	20241014	152400	4854509300	58400	58400	58400	58400	0
335	20241014	152300	4854509300	58400	58400	58400	58400	0
336	20241014	152200	4854509300	58400	58400	58400	58400	0
337	20241014	152100	4854509300	58400	58400	58400	58400	0
338	20241014	152000	4854509300	58400	58400	58400	58400	0
339	20241014	151900	4854509300	58400	58500	58500	58400	49
340	20241014	151800	4851643400	58500	58400	58500	58400	204
341	20241014	151700	4839718600	58400	58500	58500	58400	41
342	20241014	151600	4837324100	58500	58500	58500	58500	480
343	20241014	151500	4809244100	58400	58500	58500	58400	48
344	20241014	151400	4806438100	58500	58500	58500	58400	49
345	20241014	151300	4803572300	58500	58500	58500	58500	55
346	20241014	151200	4800354800	58400	58400	58400	58400	60
347	20241014	151100	4796850800	58400	58400	58400	58400	37
348	20241014	151000	4794690000	58400	58400	58400	58400	114
349	20241014	150900	4788032400	58400	58500	58500	58400	674
350	20241014	150800	4748622400	58500	58500	58600	58500	28
351	20241014	150700	4746984300	58600	58500	58600	58500	19
352	20241014	150600	4745872400	58500	58500	58500	58500	2
353	20241014	150500	4745755400	58500	58500	58500	58400	88
354	20241014	150400	4740615800	58500	58500	58500	58400	450
355	20241014	150300	4714303800	58400	58500	58500	58400	51
356	20241014	150200	4711325000	58400	58500	58500	58400	111
357	20241014	150100	4704832900	58500	58400	58500	58400	45
358	20241014	150000	4702204800	58400	58400	58500	58400	257
359	20241014	145900	4687185800	58300	58400	58400	58300	62
360	20241014	145800	4683565400	58300	58400	58400	58300	116
361	20241014	145700	4676801200	58400	58400	58400	58300	16
362	20241014	145600	4675867000	58400	58400	58500	58300	72
363	20241014	145500	4671665900	58300	58300	58400	58300	454
364	20241014	145400	4645161200	58300	58400	58400	58300	26
365	20241014	145300	4643645100	58400	58300	58400	58300	47
366	20241014	145200	4640900700	58300	58400	58400	58300	13
367	20241014	145100	4640142100	58400	58300	58400	58300	9
368	20241014	145000	4639616700	58400	58300	58400	58300	533
369	20241014	144900	4608542400	58300	58300	58400	58300	87
370	20241014	144800	4603465900	58400	58400	58400	58300	11
371	20241014	144700	4602823700	58300	58300	58400	58300	116
372	20241014	144600	4596057300	58400	58300	58400	58300	42
373	20241014	144500	4593607100	58400	58300	58400	58300	88
374	20241014	144400	4588475000	58400	58300	58500	58300	21
375	20241014	144300	4587248600	58300	58400	58400	58300	76
376	20241014	144200	4582812800	58400	58400	58400	58300	82
377	20241014	144100	4578025100	58400	58400	58400	58300	635
378	20241014	144000	4540964200	58500	58500	58500	58400	7
379	20241014	143900	4540554900	58500	58300	58500	58300	157
380	20241014	143800	4531386200	58300	58400	58400	58300	19
381	20241014	143700	4530276700	58400	58400	58400	58400	59
382	20241014	143600	4526831100	58400	58300	58400	58300	31
383	20241014	143500	4525021600	58400	58400	58400	58400	34
384	20241014	143400	4523036000	58300	58300	58300	58300	10
385	20241014	143300	4522453000	58400	58400	58400	58300	262
386	20241014	143200	4507152300	58300	58500	58500	58300	1119
387	20241014	143100	4441719700	58600	58500	58600	58500	113
388	20241014	143000	4435108100	58600	58600	58600	58600	9
389	20241014	142900	4434580700	58600	58500	58600	58500	361
390	20241014	142800	4413461800	58500	58600	58600	58400	535
391	20241014	142700	4382164300	58500	58500	58600	58500	726
392	20241014	142600	4339689600	58500	58500	58500	58500	9
393	20241014	142500	4339163100	58500	58400	58500	58400	238
394	20241014	142400	4325263000	58400	58500	58500	58400	19
395	20241014	142300	4324152000	58400	58400	58500	58400	85
396	20241014	142200	4319185800	58300	58300	58400	58300	8
397	20241014	142100	4318719000	58300	58300	58400	58300	71
398	20241014	142000	4314573300	58400	58300	58400	58300	36
399	20241014	141900	4312471900	58200	58400	58400	58200	727
400	20241014	141800	4270069900	58400	58400	58400	58300	62
401	20241014	141700	4266450600	58300	58300	58400	58300	21
402	20241014	141600	4265225500	58300	58300	58300	58200	100
403	20241014	141500	4259395900	58300	58000	58300	58000	650
404	20241014	141400	4221603900	58000	58000	58100	57900	340
405	20241014	141300	4201888400	58000	58000	58100	57900	194
406	20241014	141200	4190637300	57900	57800	58100	57800	602
407	20241014	141100	4155762200	57800	57800	57900	57800	793
408	20241014	141000	4109914500	57800	57900	58000	57800	798
409	20241014	140900	4063757300	57900	57900	58000	57800	1338
410	20241014	140800	3986310400	57900	58100	58100	57800	2637
411	20241014	140700	3833412400	58100	58200	58200	58100	1648
412	20241014	140600	3737644900	58200	58300	58300	58100	1491
413	20241014	140500	3650856300	58400	58400	58500	58300	1370
414	20241014	140400	3570980700	58300	58300	58500	58200	1230
415	20241014	140300	3499216200	58300	58400	58500	58200	2705
416	20241014	140200	3341340100	58400	58500	58500	58300	4483
417	20241014	140100	3079343000	58600	58700	58800	58500	2066
418	20241014	140000	2958267800	58900	59100	59100	58700	3318
419	20241014	135900	2762821100	59100	59100	59100	59100	151
420	20241014	135800	2753897000	59100	59200	59200	59100	75
421	20241014	135700	2749464100	59200	59100	59200	59100	239
422	20241014	135600	2735338800	59200	59200	59200	59200	4
423	20241014	135500	2735102000	59100	59100	59200	59100	197
424	20241014	135400	2723459000	59200	59200	59200	59200	3
425	20241014	135300	2723281400	59200	59200	59200	59200	4
426	20241014	135200	2723044600	59200	59200	59200	59200	2
427	20241014	135100	2722926200	59100	59200	59200	59100	43
428	20241014	135000	2720380700	59200	59200	59200	59200	74
429	20241014	134900	2715999900	59200	59200	59200	59200	6
430	20241014	134800	2715644700	59200	59100	59200	59100	22
431	20241014	134700	2714344300	59100	59200	59200	59100	6
432	20241014	134600	2713989200	59200	59200	59200	59200	11
433	20241014	134500	2713338000	59200	59100	59200	59100	51
434	20241014	134400	2710318900	59100	59200	59200	59100	225
435	20241014	134300	2697007900	59200	59200	59200	59200	4
436	20241014	134200	2696771100	59200	59200	59200	59200	23
437	20241014	134100	2695409500	59200	59200	59200	59100	32
438	20241014	134000	2693516300	59200	59200	59200	59200	214
439	20241014	133900	2680847500	59200	59200	59200	59200	5
440	20241014	133800	2680551500	59200	59200	59200	59200	6
441	20241014	133700	2680196300	59200	59200	59200	59200	4
442	20241014	133600	2679959500	59200	59200	59200	59200	33
443	20241014	133500	2678005900	59200	59200	59200	59100	21
444	20241014	133400	2676763600	59200	59100	59200	59100	9
445	20241014	133300	2676230900	59000	59000	59000	59000	0
446	20241014	133200	2676230900	59000	59200	59200	59000	399
447	20241014	133100	2652651100	59100	59100	59100	59100	272
448	20241014	133000	2636575900	59100	59100	59100	59100	11
449	20241014	132900	2635925800	59100	59000	59100	59000	25
450	20241014	132800	2634450300	59100	59100	59100	59100	0
451	20241014	132700	2634450300	59100	59100	59100	59100	4
452	20241014	132600	2634213900	59100	59100	59100	59100	5
453	20241014	132500	2633918400	59100	59100	59100	59100	0
454	20241014	132400	2633918400	59100	59100	59100	59100	16
455	20241014	132300	2632972800	59100	59100	59100	59100	0
456	20241014	132200	2632972800	59100	59100	59100	59000	27
457	20241014	132100	2631379100	59000	59000	59000	59000	25
458	20241014	132000	2629904100	59100	59100	59100	59100	1
459	20241014	131900	2629845000	59000	59100	59100	59000	11
460	20241014	131800	2629195700	59000	59100	59100	59000	13
461	20241014	131700	2628428400	59000	59100	59100	59000	14
462	20241014	131600	2627602000	59100	59100	59100	59100	0
463	20241014	131500	2627602000	59100	59100	59100	59100	4
464	20241014	131400	2627365600	59100	59100	59100	59100	4
465	20241014	131300	2627129200	59100	59100	59100	59100	5
466	20241014	131200	2626833700	59100	59100	59100	59100	3
467	20241014	131100	2626656400	59100	59100	59100	59000	384
468	20241014	131000	2603998000	59100	59100	59100	59100	4
469	20241014	130900	2603761600	59000	59000	59000	59000	120
470	20241014	130800	2596681600	59100	59100	59100	59100	0
471	20241014	130700	2596681600	59100	59100	59100	59100	3
472	20241014	130600	2596504300	59100	59000	59100	59000	60
473	20241014	130500	2592964000	59100	59100	59100	59000	9
474	20241014	130400	2592432600	59100	59100	59100	59100	0
475	20241014	130300	2592432600	59100	59100	59100	59100	4
476	20241014	130200	2592196200	59100	59100	59100	59100	3
477	20241014	130100	2592018900	59100	59100	59100	59100	9
478	20241014	130000	2591487000	59100	59100	59100	59100	5
479	20241014	125900	2591191500	59100	59100	59100	59100	9
480	20241014	125800	2590659600	59000	59100	59100	59000	4
481	20241014	125700	2590423300	59000	59000	59000	59000	327
482	20241014	125600	2571130300	59000	59000	59000	59000	0
483	20241014	125500	2571130300	59000	59000	59000	59000	10
484	20241014	125400	2570540300	59200	59200	59200	59200	2
485	20241014	125300	2570421900	59200	59200	59200	59200	0
486	20241014	125200	2570421900	59200	59200	59200	59200	5
487	20241014	125100	2570125900	59100	59100	59100	59100	139
488	20241014	125000	2561911000	59200	59200	59200	59200	0
489	20241014	124900	2561911000	59200	59200	59200	59200	291
490	20241014	124800	2544683800	59300	59300	59300	59300	0
491	20241014	124700	2544683800	59300	59200	59300	59200	24
492	20241014	124600	2543262600	59200	59200	59200	59200	0
493	20241014	124500	2543262600	59200	59300	59300	59200	2
494	20241014	124400	2543144100	59200	59200	59300	59200	550
495	20241014	124300	2510583100	59100	59100	59200	59100	65
496	20241014	124200	2506741400	59100	59200	59200	59100	2
497	20241014	124100	2506623100	59200	59200	59200	59200	0
498	20241014	124000	2506623100	59200	59100	59200	59100	8
499	20241014	123900	2506149800	59100	59100	59100	59100	100
500	20241014	123800	2500239800	59200	59200	59200	59200	0
501	20241014	123700	2500239800	59200	59200	59200	59200	0
502	20241014	123600	2500239800	59200	59200	59200	59200	3
503	20241014	123500	2500062200	59100	59100	59100	59100	0
504	20241014	123400	2500062200	59100	59100	59100	59100	0
505	20241014	123300	2500062200	59100	59100	59100	59000	324
506	20241014	123200	2480924900	59200	59200	59200	59200	17
507	20241014	123100	2479918500	59200	59200	59200	59200	3
508	20241014	123000	2479740900	59200	59200	59200	59200	0
509	20241014	122900	2479740900	59200	59200	59200	59200	30
510	20241014	122800	2477964900	59200	59000	59200	59000	311
511	20241014	122700	2459575000	59100	59100	59100	59100	0
512	20241014	122600	2459575000	59100	59100	59100	59100	2
513	20241014	122500	2459456800	59100	59100	59100	59100	3
514	20241014	122400	2459279500	59100	59200	59200	59000	118
515	20241014	122300	2452306300	59100	59100	59100	59100	0
516	20241014	122200	2452306300	59100	59100	59100	59000	739
517	20241014	122100	2408651500	59100	59100	59100	59100	63
518	20241014	122000	2404928200	59100	59100	59100	59100	11
519	20241014	121900	2404278100	59200	59000	59200	59000	4
520	20241014	121800	2404041500	59000	59000	59000	59000	0
521	20241014	121700	2404041500	59000	59100	59200	59000	143
522	20241014	121600	2395590100	59100	59100	59100	59100	17
523	20241014	121500	2394585400	59100	59100	59100	59100	0
524	20241014	121400	2394585400	59100	59100	59100	59100	5
525	20241014	121300	2394289900	59100	59100	59100	59100	204
526	20241014	121200	2382233500	59100	59100	59200	59100	27
527	20241014	121100	2380637400	59100	59100	59200	59100	118
528	20241014	121000	2373653400	59100	59100	59100	59100	3
529	20241014	120900	2373476100	59100	59100	59100	59100	6
530	20241014	120800	2373121500	59100	59100	59100	59000	15
531	20241014	120700	2372236000	59200	59100	59200	59000	15
532	20241014	120600	2371350300	59100	59100	59100	59100	0
533	20241014	120500	2371350300	59100	59100	59100	59100	6
534	20241014	120400	2370995700	59100	59100	59100	59000	16
535	20241014	120300	2370051100	59100	59100	59100	59100	0
536	20241014	120200	2370051100	59100	59100	59100	59100	0
537	20241014	120100	2370051100	59100	59200	59200	59100	30
538	20241014	120000	2368277600	59100	59100	59100	59100	28
539	20241014	115900	2366622800	59100	59100	59100	59100	1
540	20241014	115800	2366563700	59100	59100	59100	59100	6
541	20241014	115700	2366209100	59100	59100	59100	59100	6
542	20241014	115600	2365854500	59100	59100	59100	59100	2
543	20241014	115500	2365736300	59100	59000	59100	59000	21
544	20241014	115400	2364495300	59000	59000	59000	59000	20
545	20241014	115300	2363315300	59100	59100	59100	59100	29
546	20241014	115200	2361601400	59100	59100	59100	58900	59
547	20241014	115100	2358116500	58900	58900	58900	58900	1
548	20241014	115000	2358057600	59000	59100	59100	59000	91
549	20241014	114900	2352688200	58900	59000	59100	58800	824
550	20241014	114800	2304123900	59100	59100	59100	59100	3
551	20241014	114700	2303946600	59100	59100	59100	59100	7
552	20241014	114600	2303532900	59100	59100	59100	59100	4
553	20241014	114500	2303296500	59100	59000	59100	59000	55
554	20241014	114400	2300049400	59100	59100	59100	59100	10
555	20241014	114300	2299458400	59100	59100	59100	59000	32
556	20241014	114200	2297569500	59100	59100	59100	59100	11
557	20241014	114100	2296919400	59100	59100	59100	59100	0
558	20241014	114000	2296919400	59100	59100	59100	59000	24
559	20241014	113900	2295502000	59100	59100	59100	59100	0
560	20241014	113800	2295502000	59100	59200	59200	59100	8
561	20241014	113700	2295028800	59100	59200	59200	59100	9
562	20241014	113600	2294496600	59100	59200	59200	59100	250
563	20241014	113500	2279710100	59300	59300	59300	59300	6
564	20241014	113400	2279354300	59300	59200	59300	59200	49
565	20241014	113300	2276453400	59200	59300	59300	59100	27
566	20241014	113200	2274855300	59000	59100	59300	59000	354
567	20241014	113100	2253949900	59100	59400	59400	59100	446
568	20241014	113000	2227545000	59500	59300	59500	59300	198
569	20241014	112900	2215786300	59500	59500	59500	59300	183
570	20241014	112800	2204901800	59400	59500	59500	59300	222
571	20241014	112700	2191703700	59200	59600	59600	59200	106
572	20241014	112600	2185392100	59600	59400	59600	59200	492
573	20241014	112500	2156196600	59400	59400	59500	59300	173
574	20241014	112400	2145913600	59400	59400	59600	59200	765
575	20241014	112300	2100516100	59400	59600	59600	59400	223
576	20241014	112200	2087232900	59600	59600	59600	59400	236
577	20241014	112100	2073190900	59400	59500	59500	59400	147
578	20241014	112000	2064450100	59500	59500	59500	59300	169
579	20241014	111900	2054396600	59400	59400	59400	59400	75
580	20241014	111800	2049941600	59400	59400	59500	59400	266
581	20241014	111700	2034132600	59400	59400	59400	59400	223
582	20241014	111600	2020886400	59400	59400	59400	59400	97
583	20241014	111500	2015124600	59400	59400	59600	59300	570
584	20241014	111400	1981274800	59400	59400	59400	59400	112
585	20241014	111300	1974622000	59400	59600	59600	59400	289
586	20241014	111200	1957447500	59600	59600	59600	59600	159
587	20241014	111100	1947971100	59200	59500	59500	59200	1264
588	20241014	111000	1872851600	59500	59400	59500	59400	307
589	20241014	110900	1854603200	59400	59300	59400	59300	209
590	20241014	110800	1842201000	59300	59300	59300	59300	176
591	20241014	110700	1831764200	59300	59300	59300	59300	161
592	20241014	110600	1822216900	59300	59300	59400	59300	673
593	20241014	110500	1782307000	59300	59000	59300	59000	2287
594	20241014	110400	1647106700	59100	59100	59100	59100	205
595	20241014	110300	1634991200	59100	59000	59100	59000	1035
596	20241014	110200	1573918200	59000	58800	59000	58800	410
597	20241014	110100	1549786800	58800	58800	58900	58700	297
598	20241014	110000	1532318300	58800	58800	58800	58700	127
599	20241014	105900	1524852700	58800	58800	58800	58800	65
600	20241014	105800	1521030700	58800	58700	58800	58600	166
601	20241014	105700	1511287200	58700	58700	58700	58700	16
602	20241014	105600	1510348000	58700	58700	58700	58700	9
603	20241014	105500	1509819700	58700	58700	58700	58600	11
604	20241014	105400	1509174500	58700	58700	58700	58700	56
605	20241014	105300	1505887300	58700	58700	58700	58700	1
606	20241014	105200	1505828600	58700	58800	58800	58600	271
607	20241014	105100	1489933600	58700	58800	58800	58700	17
608	20241014	105000	1488934600	58800	58800	58800	58800	11
609	20241014	104900	1488287800	58800	58800	58800	58800	8
610	20241014	104800	1487817400	58700	58800	58800	58700	18
611	20241014	104700	1486759200	58800	59000	59000	58800	68
612	20241014	104600	1482758200	58900	59000	59000	58900	8
613	20241014	104500	1482286600	59000	58900	59000	58900	4
614	20241014	104400	1482050700	59000	58900	59000	58900	46
615	20241014	104300	1479340800	59000	58900	59000	58900	124
616	20241014	104200	1472036800	58900	58900	59000	58900	842
617	20241014	104100	1422442600	58900	58900	58900	58900	1
618	20241014	104000	1422383700	58900	58900	58900	58900	2
619	20241014	103900	1422265900	58900	58700	58900	58700	507
620	20241014	103800	1392475000	58600	58600	58600	58600	0
621	20241014	103700	1392475000	58600	58700	58700	58600	27
622	20241014	103600	1390892100	58600	58600	58600	58400	620
623	20241014	103500	1354617500	58600	58600	58600	58600	4
624	20241014	103400	1354383100	58600	58600	58600	58600	15
625	20241014	103300	1353504100	58600	58700	58700	58600	108
626	20241014	103200	1347175000	58600	58500	58700	58500	924
627	20241014	103100	1293095100	58600	58600	58600	58600	8
628	20241014	103000	1292626300	58600	58600	58700	58600	244
629	20241014	102900	1278326400	58700	58700	58700	58700	3
630	20241014	102800	1278150300	58600	58500	58600	58500	38
631	20241014	102700	1275925300	58500	58600	58700	58500	694
632	20241014	102600	1235294100	58600	58700	58700	58600	9
633	20241014	102500	1234766100	58700	58600	58700	58600	273
634	20241014	102400	1218767700	58700	58700	58700	58700	59
635	20241014	102300	1215304400	58800	58800	58800	58700	246
636	20241014	102200	1200859700	58800	58700	58800	58600	968
637	20241014	102100	1144058700	58800	58800	58800	58800	50
638	20241014	102000	1141118700	58800	58800	58800	58800	32
639	20241014	101900	1139237100	58800	58700	58800	58600	489
640	20241014	101800	1110552200	58800	58800	58800	58800	27
641	20241014	101700	1108964600	58800	58800	58800	58800	3
642	20241014	101600	1108788200	58800	58800	58800	58800	24
643	20241014	101500	1107377000	58800	58800	58800	58800	54
644	20241014	101400	1104201800	58800	58800	58800	58800	7
645	20241014	101300	1103790200	58800	58700	58800	58700	613
646	20241014	101200	1067805200	58800	58900	58900	58700	1176
647	20241014	101100	998674500	58900	58900	58900	58900	9
648	20241014	101000	998144400	58900	58900	58900	58900	34
649	20241014	100900	996141800	58800	58800	58800	58800	8
650	20241014	100800	995671400	58900	58900	58900	58900	19
651	20241014	100700	994552300	58800	58900	58900	58800	11
652	20241014	100600	993904500	58900	58900	58900	58900	41
653	20241014	100500	991489600	58900	58900	58900	58900	40
654	20241014	100400	989133600	58900	58900	58900	58900	119
655	20241014	100300	982124500	58900	58900	58900	58900	47
656	20241014	100200	979356200	58900	58900	58900	58800	43
657	20241014	100100	976825400	58900	58900	59000	58900	849
658	20241014	100000	926817100	58800	58900	58900	58800	24
659	20241014	095900	925403800	58900	58900	58900	58900	28
660	20241014	095800	923754600	58800	58900	58900	58800	6
661	20241014	095700	923401300	58900	58900	58900	58900	4
662	20241014	095600	923165700	58800	58800	58800	58800	160
663	20241014	095500	913757700	58800	58800	58800	58800	3
664	20241014	095400	913581300	58700	58800	58800	58700	12
665	20241014	095300	912875900	58800	58800	58800	58800	0
666	20241014	095200	912875900	58800	58800	58800	58800	42
667	20241014	095100	910406300	58800	58800	58800	58800	20
668	20241014	095000	909230300	58800	58800	58800	58800	40
669	20241014	094900	906878300	58800	58800	58800	58800	172
670	20241014	094800	896764700	58800	58800	58800	58800	192
671	20241014	094700	885475100	58900	58800	58900	58800	9
672	20241014	094600	884945100	58800	58800	58800	58800	172
673	20241014	094500	874831500	58700	58700	58700	58700	5
674	20241014	094400	874538000	58700	58700	58700	58700	2
675	20241014	094300	874420600	58700	58800	58800	58700	44
676	20241014	094200	871837400	58800	58800	58800	58700	176
677	20241014	094100	861490600	58800	58800	58800	58800	4
678	20241014	094000	861255400	58700	58600	58800	58600	413
679	20241014	093900	837011600	58600	58600	58600	58600	214
680	20241014	093800	824471200	58600	58600	58600	58500	31
681	20241014	093700	822655700	58500	58500	58500	58500	157
682	20241014	093600	813471200	58500	58600	58700	58500	586
683	20241014	093500	779159800	58600	58600	58600	58600	207
684	20241014	093400	767029600	58600	58600	58600	58500	420
685	20241014	093300	742417700	58600	58600	58700	58600	779
686	20241014	093200	696767200	58700	58700	58700	58700	4
687	20241014	093100	696532400	58700	58700	58700	58700	35
688	20241014	093000	694477900	58800	58800	58900	58600	3070
689	20241014	092900	514030400	58900	58900	58900	58900	4
690	20241014	092800	513794800	58900	58900	58900	58900	0
691	20241014	092700	513794800	58900	58900	58900	58900	19
692	20241014	092600	512675700	58800	58800	58800	58800	0
693	20241014	092500	512675700	58800	58800	58800	58800	29
694	20241014	092400	510970500	58800	58900	58900	58800	42
695	20241014	092300	508500000	58900	58800	58900	58800	16
696	20241014	092200	507558200	58800	59000	59000	58800	365
697	20241014	092100	486083300	59000	59100	59100	59000	2
698	20241014	092000	485965200	59100	58900	59100	58900	626
699	20241014	091900	449009800	58900	58800	58900	58800	340
700	20241014	091800	428996900	58800	58800	58800	58800	120
701	20241014	091700	421940900	58800	58800	58800	58800	63
702	20241014	091600	418236500	58900	58800	58900	58700	826
703	20241014	091500	369687400	58800	58900	58900	58700	892
704	20241014	091400	317207200	59000	59000	59000	58900	212
705	20241014	091300	304719100	58900	58900	58900	58900	303
706	20241014	091200	286872400	58900	59000	59000	58900	53
707	20241014	091100	283750300	59000	58900	59000	58900	140
708	20241014	091000	275500800	59000	58900	59000	58900	130
709	20241014	090900	267839900	58900	59100	59100	58900	821
710	20241014	090800	219439900	59100	59300	59300	59100	553
711	20241014	090700	186699200	59400	59400	59400	59400	61
712	20241014	090600	183075800	59300	59400	59400	59300	86
713	20241014	090500	177972200	59400	59300	59500	59300	587
714	20241014	090400	143123100	59300	59000	59300	58900	470
715	20241014	090300	115370300	59000	59000	59100	59000	184
716	20241014	090200	104511600	59100	59200	59200	59100	354
717	20241014	090100	83579700	59300	59200	59300	59200	559
718	20241014	090000	50473100	59200	59100	59200	59000	854