KissMeData/121600/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	201800	4718787300	91500	91500	91500	91500	1206
3	20241004	201700	4718787300	91500	91500	91500	91500	0
4	20241004	201600	4718787300	91500	91500	91500	91500	0
5	20241004	201500	4718787300	91500	91500	91500	91500	0
6	20241004	201400	4718787300	91500	91500	91500	91500	0
7	20241004	201300	4718787300	91500	91500	91500	91500	0
8	20241004	201200	4718787300	91500	91500	91500	91500	0
9	20241004	201100	4718787300	91500	91500	91500	91500	0
10	20241004	201000	4718787300	91500	91500	91500	91500	0
11	20241004	200900	4718787300	91500	91500	91500	91500	0
12	20241004	200800	4718787300	91500	91500	91500	91500	0
13	20241004	200700	4718787300	91500	91500	91500	91500	0
14	20241004	200600	4718787300	91500	91500	91500	91500	0
15	20241004	200500	4718787300	91500	91500	91500	91500	0
16	20241004	200400	4718787300	91500	91500	91500	91500	0
17	20241004	200300	4718787300	91500	91500	91500	91500	0
18	20241004	200200	4718787300	91500	91500	91500	91500	0
19	20241004	200100	4718787300	91500	91500	91500	91500	0
20	20241004	200000	4718787300	91500	91500	91500	91500	0
21	20241004	195900	4718787300	91500	91500	91500	91500	0
22	20241004	195800	4718787300	91500	91500	91500	91500	0
23	20241004	195700	4718787300	91500	91500	91500	91500	0
24	20241004	195600	4718787300	91500	91500	91500	91500	0
25	20241004	195500	4718787300	91500	91500	91500	91500	0
26	20241004	195400	4718787300	91500	91500	91500	91500	0
27	20241004	195300	4718787300	91500	91500	91500	91500	0
28	20241004	195200	4718787300	91500	91500	91500	91500	0
29	20241004	195100	4718787300	91500	91500	91500	91500	0
30	20241004	195000	4718787300	91500	91500	91500	91500	0
31	20241004	194900	4718787300	91500	91500	91500	91500	0
32	20241004	194800	4718787300	91500	91500	91500	91500	1206
33	20241004	194700	4718787300	91500	91500	91500	91500	0
34	20241004	194600	4718787300	91500	91500	91500	91500	0
35	20241004	194500	4718787300	91500	91500	91500	91500	0
36	20241004	194400	4718787300	91500	91500	91500	91500	0
37	20241004	194300	4718787300	91500	91500	91500	91500	0
38	20241004	194200	4718787300	91500	91500	91500	91500	0
39	20241004	194100	4718787300	91500	91500	91500	91500	0
40	20241004	194000	4718787300	91500	91500	91500	91500	0
41	20241004	193900	4718787300	91500	91500	91500	91500	0
42	20241004	193800	4718787300	91500	91500	91500	91500	0
43	20241004	193700	4718787300	91500	91500	91500	91500	0
44	20241004	193600	4718787300	91500	91500	91500	91500	0
45	20241004	193500	4718787300	91500	91500	91500	91500	0
46	20241004	193400	4718787300	91500	91500	91500	91500	0
47	20241004	193300	4718787300	91500	91500	91500	91500	0
48	20241004	193200	4718787300	91500	91500	91500	91500	0
49	20241004	193100	4718787300	91500	91500	91500	91500	0
50	20241004	193000	4718787300	91500	91500	91500	91500	0
51	20241004	192900	4718787300	91500	91500	91500	91500	0
52	20241004	192800	4718787300	91500	91500	91500	91500	0
53	20241004	192700	4718787300	91500	91500	91500	91500	0
54	20241004	192600	4718787300	91500	91500	91500	91500	0
55	20241004	192500	4718787300	91500	91500	91500	91500	0
56	20241004	192400	4718787300	91500	91500	91500	91500	0
57	20241004	192300	4718787300	91500	91500	91500	91500	0
58	20241004	192200	4718787300	91500	91500	91500	91500	0
59	20241004	192100	4718787300	91500	91500	91500	91500	0
60	20241004	192000	4718787300	91500	91500	91500	91500	0
61	20241004	191900	4718787300	91500	91500	91500	91500	0
62	20241004	191800	4718787300	91500	91500	91500	91500	1206
63	20241004	191700	4718787300	91500	91500	91500	91500	0
64	20241004	191600	4718787300	91500	91500	91500	91500	0
65	20241004	191500	4718787300	91500	91500	91500	91500	0
66	20241004	191400	4718787300	91500	91500	91500	91500	0
67	20241004	191300	4718787300	91500	91500	91500	91500	0
68	20241004	191200	4718787300	91500	91500	91500	91500	0
69	20241004	191100	4718787300	91500	91500	91500	91500	0
70	20241004	191000	4718787300	91500	91500	91500	91500	0
71	20241004	190900	4718787300	91500	91500	91500	91500	0
72	20241004	190800	4718787300	91500	91500	91500	91500	0
73	20241004	190700	4718787300	91500	91500	91500	91500	0
74	20241004	190600	4718787300	91500	91500	91500	91500	0
75	20241004	190500	4718787300	91500	91500	91500	91500	0
76	20241004	190400	4718787300	91500	91500	91500	91500	0
77	20241004	190300	4718787300	91500	91500	91500	91500	0
78	20241004	190200	4718787300	91500	91500	91500	91500	0
79	20241004	190100	4718787300	91500	91500	91500	91500	0
80	20241004	190000	4718787300	91500	91500	91500	91500	0
81	20241004	185900	4718787300	91500	91500	91500	91500	0
82	20241004	185800	4718787300	91500	91500	91500	91500	0
83	20241004	185700	4718787300	91500	91500	91500	91500	0
84	20241004	185600	4718787300	91500	91500	91500	91500	0
85	20241004	185500	4718787300	91500	91500	91500	91500	0
86	20241004	185400	4718787300	91500	91500	91500	91500	0
87	20241004	185300	4718787300	91500	91500	91500	91500	0
88	20241004	185200	4718787300	91500	91500	91500	91500	0
89	20241004	185100	4718787300	91500	91500	91500	91500	0
90	20241004	185000	4718787300	91500	91500	91500	91500	0
91	20241004	184900	4718787300	91500	91500	91500	91500	0
92	20241004	184800	4718787300	91500	91500	91500	91500	1206
93	20241004	184700	4718787300	91500	91500	91500	91500	0
94	20241004	184600	4718787300	91500	91500	91500	91500	0
95	20241004	184500	4718787300	91500	91500	91500	91500	0
96	20241004	184400	4718787300	91500	91500	91500	91500	0
97	20241004	184300	4718787300	91500	91500	91500	91500	0
98	20241004	184200	4718787300	91500	91500	91500	91500	0
99	20241004	184100	4718787300	91500	91500	91500	91500	0
100	20241004	184000	4718787300	91500	91500	91500	91500	0
101	20241004	183900	4718787300	91500	91500	91500	91500	0
102	20241004	183800	4718787300	91500	91500	91500	91500	0
103	20241004	183700	4718787300	91500	91500	91500	91500	0
104	20241004	183600	4718787300	91500	91500	91500	91500	0
105	20241004	183500	4718787300	91500	91500	91500	91500	0
106	20241004	183400	4718787300	91500	91500	91500	91500	0
107	20241004	183300	4718787300	91500	91500	91500	91500	0
108	20241004	183200	4718787300	91500	91500	91500	91500	0
109	20241004	183100	4718787300	91500	91500	91500	91500	0
110	20241004	183000	4718787300	91500	91500	91500	91500	0
111	20241004	182900	4718787300	91500	91500	91500	91500	0
112	20241004	182800	4718787300	91500	91500	91500	91500	0
113	20241004	182700	4718787300	91500	91500	91500	91500	0
114	20241004	182600	4718787300	91500	91500	91500	91500	0
115	20241004	182500	4718787300	91500	91500	91500	91500	0
116	20241004	182400	4718787300	91500	91500	91500	91500	0
117	20241004	182300	4718787300	91500	91500	91500	91500	0
118	20241004	182200	4718787300	91500	91500	91500	91500	0
119	20241004	182100	4718787300	91500	91500	91500	91500	0
120	20241004	182000	4718787300	91500	91500	91500	91500	0
121	20241004	181900	4718787300	91500	91500	91500	91500	0
122	20241004	181800	4718787300	91500	91500	91500	91500	1206
123	20241004	181700	4718787300	91500	91500	91500	91500	0
124	20241004	181600	4718787300	91500	91500	91500	91500	0
125	20241004	181500	4718787300	91500	91500	91500	91500	0
126	20241004	181400	4718787300	91500	91500	91500	91500	0
127	20241004	181300	4718787300	91500	91500	91500	91500	0
128	20241004	181200	4718787300	91500	91500	91500	91500	0
129	20241004	181100	4718787300	91500	91500	91500	91500	0
130	20241004	181000	4718787300	91500	91500	91500	91500	0
131	20241004	180900	4718787300	91500	91500	91500	91500	0
132	20241004	180800	4718787300	91500	91500	91500	91500	0
133	20241004	180700	4718787300	91500	91500	91500	91500	0
134	20241004	180600	4718787300	91500	91500	91500	91500	0
135	20241004	180500	4718787300	91500	91500	91500	91500	0
136	20241004	180400	4718787300	91500	91500	91500	91500	0
137	20241004	180300	4718787300	91500	91500	91500	91500	0
138	20241004	180200	4718787300	91500	91500	91500	91500	0
139	20241004	180100	4718787300	91500	91500	91500	91500	0
140	20241004	180000	4718787300	91500	91500	91500	91500	0
141	20241004	175900	4718787300	91500	91500	91500	91500	0
142	20241004	175800	4718787300	91500	91500	91500	91500	0
143	20241004	175700	4718787300	91500	91500	91500	91500	0
144	20241004	175600	4718787300	91500	91500	91500	91500	0
145	20241004	175500	4718787300	91500	91500	91500	91500	0
146	20241004	175400	4718787300	91500	91500	91500	91500	0
147	20241004	175300	4718787300	91500	91500	91500	91500	0
148	20241004	175200	4718787300	91500	91500	91500	91500	0
149	20241004	175100	4718787300	91500	91500	91500	91500	0
150	20241004	175000	4718787300	91500	91500	91500	91500	0
151	20241004	174900	4718787300	91500	91500	91500	91500	0
152	20241004	174800	4718787300	91500	91500	91500	91500	1206
153	20241004	174700	4718787300	91500	91500	91500	91500	0
154	20241004	174600	4718787300	91500	91500	91500	91500	0
155	20241004	174500	4718787300	91500	91500	91500	91500	0
156	20241004	174400	4718787300	91500	91500	91500	91500	0
157	20241004	174300	4718787300	91500	91500	91500	91500	0
158	20241004	174200	4718787300	91500	91500	91500	91500	0
159	20241004	174100	4718787300	91500	91500	91500	91500	0
160	20241004	174000	4718787300	91500	91500	91500	91500	0
161	20241004	173900	4718787300	91500	91500	91500	91500	0
162	20241004	173800	4718787300	91500	91500	91500	91500	0
163	20241004	173700	4718787300	91500	91500	91500	91500	0
164	20241004	173600	4718787300	91500	91500	91500	91500	0
165	20241004	173500	4718787300	91500	91500	91500	91500	0
166	20241004	173400	4718787300	91500	91500	91500	91500	0
167	20241004	173300	4718787300	91500	91500	91500	91500	0
168	20241004	173200	4718787300	91500	91500	91500	91500	0
169	20241004	173100	4718787300	91500	91500	91500	91500	0
170	20241004	173000	4718787300	91500	91500	91500	91500	0
171	20241004	172900	4718787300	91500	91500	91500	91500	0
172	20241004	172800	4718787300	91500	91500	91500	91500	0
173	20241004	172700	4718787300	91500	91500	91500	91500	0
174	20241004	172600	4718787300	91500	91500	91500	91500	0
175	20241004	172500	4718787300	91500	91500	91500	91500	0
176	20241004	172400	4718787300	91500	91500	91500	91500	0
177	20241004	172300	4718787300	91500	91500	91500	91500	0
178	20241004	172200	4718787300	91500	91500	91500	91500	0
179	20241004	172100	4718787300	91500	91500	91500	91500	0
180	20241004	172000	4718787300	91500	91500	91500	91500	0
181	20241004	171900	4718787300	91500	91500	91500	91500	0
182	20241004	171800	4718787300	91500	91500	91500	91500	1206
183	20241004	171700	4718787300	91500	91500	91500	91500	0
184	20241004	171600	4718787300	91500	91500	91500	91500	0
185	20241004	171500	4718787300	91500	91500	91500	91500	0
186	20241004	171400	4718787300	91500	91500	91500	91500	0
187	20241004	171300	4718787300	91500	91500	91500	91500	0
188	20241004	171200	4718787300	91500	91500	91500	91500	0
189	20241004	171100	4718787300	91500	91500	91500	91500	0
190	20241004	171000	4718787300	91500	91500	91500	91500	0
191	20241004	170900	4718787300	91500	91500	91500	91500	0
192	20241004	170800	4718787300	91500	91500	91500	91500	0
193	20241004	170700	4718787300	91500	91500	91500	91500	0
194	20241004	170600	4718787300	91500	91500	91500	91500	0
195	20241004	170500	4718787300	91500	91500	91500	91500	0
196	20241004	170400	4718787300	91500	91500	91500	91500	0
197	20241004	170300	4718787300	91500	91500	91500	91500	0
198	20241004	170200	4718787300	91500	91500	91500	91500	0
199	20241004	170100	4718787300	91500	91500	91500	91500	0
200	20241004	170000	4718787300	91500	91500	91500	91500	0
201	20241004	165900	4718787300	91500	91500	91500	91500	0
202	20241004	165800	4718787300	91500	91500	91500	91500	0
203	20241004	165700	4718787300	91500	91500	91500	91500	0
204	20241004	165600	4718787300	91500	91500	91500	91500	0
205	20241004	165500	4718787300	91500	91500	91500	91500	0
206	20241004	165400	4718787300	91500	91500	91500	91500	0
207	20241004	165300	4718787300	91500	91500	91500	91500	0
208	20241004	165200	4718787300	91500	91500	91500	91500	0
209	20241004	165100	4718787300	91500	91500	91500	91500	0
210	20241004	165000	4718787300	91500	91500	91500	91500	0
211	20241004	164900	4718787300	91500	91500	91500	91500	0
212	20241004	164800	4718787300	91500	91500	91500	91500	1206
213	20241004	164700	4718787300	91500	91500	91500	91500	0
214	20241004	164600	4718787300	91500	91500	91500	91500	0
215	20241004	164500	4718787300	91500	91500	91500	91500	0
216	20241004	164400	4718787300	91500	91500	91500	91500	0
217	20241004	164300	4718787300	91500	91500	91500	91500	0
218	20241004	164200	4718787300	91500	91500	91500	91500	0
219	20241004	164100	4718787300	91500	91500	91500	91500	0
220	20241004	164000	4718787300	91500	91500	91500	91500	0
221	20241004	163900	4718787300	91500	91500	91500	91500	0
222	20241004	163800	4718787300	91500	91500	91500	91500	0
223	20241004	163700	4718787300	91500	91500	91500	91500	0
224	20241004	163600	4718787300	91500	91500	91500	91500	0
225	20241004	163500	4718787300	91500	91500	91500	91500	0
226	20241004	163400	4718787300	91500	91500	91500	91500	0
227	20241004	163300	4718787300	91500	91500	91500	91500	0
228	20241004	163200	4718787300	91500	91500	91500	91500	0
229	20241004	163100	4718787300	91500	91500	91500	91500	0
230	20241004	163000	4718787300	91500	91500	91500	91500	0
231	20241004	162900	4718787300	91500	91500	91500	91500	0
232	20241004	162800	4718787300	91500	91500	91500	91500	0
233	20241004	162700	4718787300	91500	91500	91500	91500	0
234	20241004	162600	4718787300	91500	91500	91500	91500	0
235	20241004	162500	4718787300	91500	91500	91500	91500	0
236	20241004	162400	4718787300	91500	91500	91500	91500	0
237	20241004	162300	4718787300	91500	91500	91500	91500	0
238	20241004	162200	4718787300	91500	91500	91500	91500	0
239	20241004	162100	4718787300	91500	91500	91500	91500	0
240	20241004	162000	4718787300	91500	91500	91500	91500	0
241	20241004	161900	4718787300	91500	91500	91500	91500	0
242	20241004	161800	4718787300	91500	91500	91500	91500	1206
243	20241004	161700	4718787300	91500	91500	91500	91500	0
244	20241004	161600	4718787300	91500	91500	91500	91500	0
245	20241004	161500	4718787300	91500	91500	91500	91500	0
246	20241004	161400	4718787300	91500	91500	91500	91500	0
247	20241004	161300	4718787300	91500	91500	91500	91500	0
248	20241004	161200	4718787300	91500	91500	91500	91500	0
249	20241004	161100	4718787300	91500	91500	91500	91500	0
250	20241004	161000	4718787300	91500	91500	91500	91500	0
251	20241004	160900	4718787300	91500	91500	91500	91500	0
252	20241004	160800	4718787300	91500	91500	91500	91500	0
253	20241004	160700	4718787300	91500	91500	91500	91500	0
254	20241004	160600	4718787300	91500	91500	91500	91500	0
255	20241004	160500	4718787300	91500	91500	91500	91500	0
256	20241004	160400	4718787300	91500	91500	91500	91500	0
257	20241004	160300	4718787300	91500	91500	91500	91500	0
258	20241004	160200	4718787300	91500	91500	91500	91500	0
259	20241004	160100	4718787300	91500	91500	91500	91500	0
260	20241004	160000	4718787300	91500	91500	91500	91500	0
261	20241004	155900	4718787300	91500	91500	91500	91500	0
262	20241004	155800	4718787300	91500	91500	91500	91500	0
263	20241004	155700	4718787300	91500	91500	91500	91500	0
264	20241004	155600	4718787300	91500	91500	91500	91500	0
265	20241004	155500	4718787300	91500	91500	91500	91500	0
266	20241004	155400	4718787300	91500	91500	91500	91500	0
267	20241004	155300	4718787300	91500	91500	91500	91500	0
268	20241004	155200	4718787300	91500	91500	91500	91500	0
269	20241004	155100	4718787300	91500	91500	91500	91500	0
270	20241004	155000	4718787300	91500	91500	91500	91500	0
271	20241004	154900	4718787300	91500	91500	91500	91500	0
272	20241004	154800	4718787300	91500	91500	91500	91500	1206
273	20241004	154700	4718787300	91500	91500	91500	91500	0
274	20241004	154600	4718787300	91500	91500	91500	91500	0
275	20241004	154500	4718787300	91500	91500	91500	91500	0
276	20241004	154400	4718787300	91500	91500	91500	91500	0
277	20241004	154300	4718787300	91500	91500	91500	91500	0
278	20241004	154200	4718787300	91500	91500	91500	91500	0
279	20241004	154100	4718787300	91500	91500	91500	91500	0
280	20241004	154000	4718787300	91500	91500	91500	91500	0
281	20241004	153900	4718787300	91500	91500	91500	91500	0
282	20241004	153800	4718787300	91500	91500	91500	91500	0
283	20241004	153700	4718787300	91500	91500	91500	91500	0
284	20241004	153600	4718787300	91500	91500	91500	91500	0
285	20241004	153500	4718787300	91500	91500	91500	91500	0
286	20241004	153400	4718787300	91500	91500	91500	91500	0
287	20241004	153300	4718787300	91500	91500	91500	91500	0
288	20241004	153200	4718787300	91500	91500	91500	91500	0
289	20241004	153100	4718787300	91500	91500	91500	91500	0
290	20241004	153000	4718787300	91500	91500	91500	91500	1206
291	20241004	152900	4608438300	91800	91800	91800	91800	0
292	20241004	152800	4608438300	91800	91800	91800	91800	0
293	20241004	152700	4608438300	91800	91800	91800	91800	0
294	20241004	152600	4608438300	91800	91800	91800	91800	0
295	20241004	152500	4608438300	91800	91800	91800	91800	0
296	20241004	152400	4608438300	91800	91800	91800	91800	0
297	20241004	152300	4608438300	91800	91800	91800	91800	0
298	20241004	152200	4608438300	91800	91800	91800	91800	0
299	20241004	152100	4608438300	91800	91800	91800	91800	0
300	20241004	152000	4608438300	91800	91800	91800	91800	0
301	20241004	151900	4608438300	91800	91700	92000	91700	312
302	20241004	151800	4579803600	91600	91500	91600	91500	268
303	20241004	151700	4555274900	91500	91700	91700	91500	619
304	20241004	151600	4498605100	91600	91600	91700	91500	652
305	20241004	151500	4438875600	91600	91600	91700	91500	461
306	20241004	151400	4396655200	91600	91700	91700	91500	707
307	20241004	151300	4331905300	91700	91700	91700	91500	560
308	20241004	151200	4280609400	91600	91700	91800	91600	716
309	20241004	151100	4215001000	91700	91700	91800	91600	467
310	20241004	151000	4172190900	91700	91900	91900	91700	626
311	20241004	150900	4114724200	91900	91900	92000	91800	72
312	20241004	150800	4108109000	91900	92000	92000	91900	38
313	20241004	150700	4104613500	91900	91900	92100	91900	285
314	20241004	150600	4078420800	92100	92000	92100	91900	75
315	20241004	150500	4071519800	92000	92000	92000	92000	85
316	20241004	150400	4063699800	91900	92100	92100	91900	208
317	20241004	150300	4044584200	92100	92100	92100	92000	137
318	20241004	150200	4031979500	92000	92000	92100	92000	273
319	20241004	150100	4006854000	92000	92100	92100	92000	239
320	20241004	150000	3984865300	92000	92100	92100	92000	106
321	20241004	145900	3975113100	92100	92100	92200	92100	159
322	20241004	145800	3960464700	92200	92200	92300	92200	30
323	20241004	145700	3957698600	92300	92200	92300	92200	6
324	20241004	145600	3957145300	92200	92100	92200	92100	23
325	20241004	145500	3955026700	92100	92100	92300	92100	76
326	20241004	145400	3948026800	92300	92300	92300	92200	7
327	20241004	145300	3947380900	92200	92100	92200	92100	4
328	20241004	145200	3947012200	92000	92100	92400	92000	239
329	20241004	145100	3924998000	92100	92300	92300	92100	23
330	20241004	145000	3922879400	92300	92300	92300	92100	29
331	20241004	144900	3920203300	92200	92100	92200	92100	104
332	20241004	144800	3910615200	92300	92300	92300	92300	67
333	20241004	144700	3904431100	92400	92400	92400	92400	12
334	20241004	144600	3903322300	92400	92400	92400	92400	62
335	20241004	144500	3897593500	92500	92400	92500	92400	4
336	20241004	144400	3897223700	92400	92400	92400	92400	2
337	20241004	144300	3897038900	92400	92400	92500	92400	4
338	20241004	144200	3896669100	92300	92200	92300	92100	111
339	20241004	144100	3886429200	92200	92300	92300	92200	23
340	20241004	144000	3884308500	92200	92200	92200	92200	3
341	20241004	143900	3884031900	92200	92100	92300	92100	68
342	20241004	143800	3877768800	92200	92200	92300	92200	95
343	20241004	143700	3869005200	92300	92200	92300	92200	132
344	20241004	143600	3856829800	92400	92200	92400	92200	22
345	20241004	143500	3854797300	92200	92500	92500	92200	80
346	20241004	143400	3847411000	92400	92200	92400	92200	2
347	20241004	143300	3847226400	92200	92500	92500	92200	2
348	20241004	143200	3847041700	92600	92600	92600	92600	0
349	20241004	143100	3847041700	92600	92600	92600	92600	45
350	20241004	143000	3842874700	92600	92200	92600	92100	191
351	20241004	142900	3825278500	92200	92200	92300	92200	13
352	20241004	142800	3824078800	92000	92100	92100	92000	101
353	20241004	142700	3814776800	92200	92300	92400	92200	117
354	20241004	142600	3803987000	92300	92300	92300	92300	23
355	20241004	142500	3801864100	92300	92300	92300	92300	29
356	20241004	142400	3799187400	92300	92300	92300	92300	1
357	20241004	142300	3799095100	92300	92500	92500	92300	31
358	20241004	142200	3796227800	92500	92500	92500	92500	8
359	20241004	142100	3795487800	92500	92500	92500	92500	0
360	20241004	142000	3795487800	92500	92200	92800	92200	11
361	20241004	141900	3794472300	92300	92700	92700	92300	837
362	20241004	141800	3716897800	92700	92700	92700	92700	55
363	20241004	141700	3711799300	92700	92700	92700	92600	50
364	20241004	141600	3707164400	92800	92300	92800	92300	189
365	20241004	141500	3689638600	92100	92100	92200	92100	145
366	20241004	141400	3676282700	92100	92200	92200	92100	71
367	20241004	141300	3669736700	92300	92300	92300	92300	13
368	20241004	141200	3668536800	92100	92200	92200	92100	35
369	20241004	141100	3665310900	92500	92500	92500	92500	0
370	20241004	141000	3665310900	92500	92400	92500	92400	30
371	20241004	140900	3662536000	92500	92500	92500	92500	3
372	20241004	140800	3662258500	92200	92200	92200	92200	11
373	20241004	140700	3661244300	92200	92200	92300	92200	64
374	20241004	140600	3655339900	92200	91900	92200	91900	35
375	20241004	140500	3652114400	91900	92000	92000	91900	69
376	20241004	140400	3645770800	92000	92000	92000	92000	287
377	20241004	140300	3619366800	92000	92100	92100	92000	329
378	20241004	140200	3589096500	92100	92100	92100	92100	2
379	20241004	140100	3588912300	92100	92100	92100	92100	256
380	20241004	140000	3565334700	92100	92100	92100	92100	3
381	20241004	135900	3565058400	92300	92200	92300	92100	107
382	20241004	135800	3555192900	92200	92200	92200	92200	60
383	20241004	135700	3549660900	92200	92200	92200	92200	1
384	20241004	135600	3549568700	92300	92300	92300	92300	2
385	20241004	135500	3549384100	92200	92300	92400	92200	61
386	20241004	135400	3543759100	92400	92500	92500	92400	21
387	20241004	135300	3541817000	92400	92200	92400	92200	58
388	20241004	135200	3536462100	92300	92300	92300	92300	117
389	20241004	135100	3525663000	92400	92300	92400	92300	11
390	20241004	135000	3524647200	92300	92400	92400	92300	3
391	20241004	134900	3524370200	92300	92300	92300	92300	2
392	20241004	134800	3524185600	92300	92300	92300	92300	11
393	20241004	134700	3523170300	92300	92400	92400	92300	11
394	20241004	134600	3522154800	92400	92400	92400	92400	47
395	20241004	134500	3517812000	92400	92500	92500	92400	13
396	20241004	134400	3516609600	92500	92500	92500	92500	74
397	20241004	134300	3509764600	92500	92500	92500	92500	11
398	20241004	134200	3508747100	92900	92500	92900	92500	13
399	20241004	134100	3507540800	92500	92500	92500	92500	7
400	20241004	134000	3506893300	92500	92500	92500	92500	0
401	20241004	133900	3506893300	92500	92600	92800	92500	426
402	20241004	133800	3467361300	92500	92600	92600	92500	25
403	20241004	133700	3465048400	92600	92800	92800	92600	689
404	20241004	133600	3401183000	92700	92700	92700	92700	3
405	20241004	133500	3400904900	92700	92700	92700	92700	7
406	20241004	133400	3400256000	92700	92800	92800	92700	59
407	20241004	133300	3394786100	92700	92700	92700	92700	6
408	20241004	133200	3394229900	92700	92700	92700	92700	12
409	20241004	133100	3393117500	92700	92700	92700	92700	1
410	20241004	133000	3393024800	92900	92900	92900	92800	10
411	20241004	132900	3392095900	92800	92800	92800	92800	17
412	20241004	132800	3390518300	92800	92800	92800	92800	22
413	20241004	132700	3388476700	92800	92900	92900	92800	40
414	20241004	132600	3384760900	92800	92900	92900	92800	13
415	20241004	132500	3383553300	92900	92800	92900	92700	25
416	20241004	132400	3381231900	92700	92800	92800	92700	21
417	20241004	132300	3379283200	92800	92900	92900	92800	80
418	20241004	132200	3371855800	92900	92900	92900	92900	23
419	20241004	132100	3369719100	92800	92700	92800	92700	14
420	20241004	132000	3368420100	92700	92700	92800	92700	94
421	20241004	131900	3359706000	92700	92700	92700	92700	2
422	20241004	131800	3359520600	92700	92800	92800	92700	44
423	20241004	131700	3355437500	92700	92700	92700	92700	11
424	20241004	131600	3354417800	92700	92700	92800	92700	6
425	20241004	131500	3353861500	92700	92700	92700	92700	1
426	20241004	131400	3353768800	92700	92700	92800	92700	6
427	20241004	131300	3353212500	92700	92800	92800	92700	10
428	20241004	131200	3352284600	92800	92800	92800	92800	26
429	20241004	131100	3349871800	92800	92800	92800	92800	161
430	20241004	131000	3334931000	92800	92700	92900	92700	396
431	20241004	130900	3298182300	92700	92700	92700	92700	0
432	20241004	130800	3298182300	92700	92700	92700	92700	1
433	20241004	130700	3298089600	92700	92700	92700	92700	36
434	20241004	130600	3294752400	92700	92800	92800	92700	35
435	20241004	130500	3291504500	92700	92600	92800	92600	383
436	20241004	130400	3256000700	92600	92500	92600	92500	227
437	20241004	130300	3234994000	92400	92400	92400	92400	60
438	20241004	130200	3229450000	92400	92400	92400	92400	101
439	20241004	130100	3220117600	92400	92500	92500	92400	21
440	20241004	130000	3218175300	92400	92500	92500	92400	7
441	20241004	125900	3217528400	92500	92500	92500	92300	67
442	20241004	125800	3211332300	92500	92400	92500	92400	43
443	20241004	125700	3207355700	92400	92400	92400	92300	18
444	20241004	125600	3205692700	92300	92300	92300	92300	4
445	20241004	125500	3205323500	92500	92500	92500	92500	5
446	20241004	125400	3204861000	92500	92200	92500	92100	72
447	20241004	125300	3198204500	92500	92500	92500	92500	0
448	20241004	125200	3198204500	92500	92500	92500	92100	42
449	20241004	125100	3194320000	92100	92300	92300	92100	13
450	20241004	125000	3193121900	92200	92200	92200	92200	51
451	20241004	124900	3188419700	92600	92200	92600	92200	252
452	20241004	124800	3165109000	92200	92200	92200	92200	8
453	20241004	124700	3164371400	92300	92300	92300	92300	125
454	20241004	124600	3152833900	92300	92300	92300	92300	1
455	20241004	124500	3152741600	92300	92500	92500	92300	7
456	20241004	124400	3152094300	92500	92700	92700	92500	7
457	20241004	124300	3151446200	92800	92800	92800	92800	0
458	20241004	124200	3151446200	92800	92700	92800	92700	9
459	20241004	124100	3150611100	92800	92200	92800	92200	17
460	20241004	124000	3149034700	92200	92600	92600	92200	63
461	20241004	123900	3143219700	92700	92700	92800	92700	52
462	20241004	123800	3138394600	92900	92500	92900	92500	318
463	20241004	123700	3108920800	92400	92300	92400	92300	160
464	20241004	123600	3094137800	92300	92300	92300	92300	2
465	20241004	123500	3093953200	92300	92300	92300	92300	4
466	20241004	123400	3093584000	92300	92400	92400	92300	2
467	20241004	123300	3093399300	92400	92400	92400	92300	115
468	20241004	123200	3082773400	92300	92400	92400	92300	10
469	20241004	123100	3081850200	92300	92300	92400	92300	68
470	20241004	123000	3075572800	92300	92300	92400	92300	156
471	20241004	122900	3061173100	92300	92200	92300	92200	40
472	20241004	122800	3057481800	92200	92200	92200	92100	80
473	20241004	122700	3050105900	92200	92200	92200	92200	7
474	20241004	122600	3049460500	92200	92300	92300	92200	12
475	20241004	122500	3048353100	92300	92300	92400	92300	40
476	20241004	122400	3044661000	92100	92300	92300	92100	77
477	20241004	122300	3037554100	92300	92300	92300	92300	3
478	20241004	122200	3037277200	92300	92300	92400	92300	4
479	20241004	122100	3036907900	92300	92300	92300	92300	29
480	20241004	122000	3034231200	92300	92300	92300	92300	19
481	20241004	121900	3032477500	92300	92100	92300	92100	127
482	20241004	121800	3020760200	92100	92200	92200	92100	5
483	20241004	121700	3020299600	92200	92100	92200	92100	86
484	20241004	121600	3012374700	92000	92100	92100	92000	307
485	20241004	121500	2984109400	92100	92100	92200	92000	52
486	20241004	121400	2979317200	92100	92200	92200	92100	2
487	20241004	121300	2979132900	92100	92200	92200	92000	305
488	20241004	121200	2951043300	92200	92300	92300	92200	6
489	20241004	121100	2950490000	92300	92300	92300	92300	234
490	20241004	121000	2928891800	92300	92200	92300	92200	18
491	20241004	120900	2927231600	92200	92100	92200	92000	22
492	20241004	120800	2925205900	92100	92200	92300	92100	742
493	20241004	120700	2856843800	92300	92300	92300	92200	403
494	20241004	120600	2819665300	92300	92500	92500	92300	244
495	20241004	120500	2797125000	92500	92500	92500	92500	8
496	20241004	120400	2796385000	92600	92400	92600	92400	53
497	20241004	120300	2791477800	92500	92400	92500	92400	67
498	20241004	120200	2785281300	92700	92500	92700	92400	63
499	20241004	120100	2779448300	92400	92500	92500	92400	8
500	20241004	120000	2778708600	92400	92500	92500	92400	96
501	20241004	115900	2769834700	92600	92400	92600	92400	21
502	20241004	115800	2767891600	92400	92600	92600	92400	1000
503	20241004	115700	2675381300	92600	92700	92700	92600	71
504	20241004	115600	2668804800	92600	92600	92600	92600	13
505	20241004	115500	2667601000	92600	92700	92700	92600	9
506	20241004	115400	2666767200	92700	92600	92700	92600	207
507	20241004	115300	2647598400	92700	92600	92700	92600	99
508	20241004	115200	2638426500	92700	92900	92900	92700	322
509	20241004	115100	2608554800	92900	92900	92900	92900	34
510	20241004	115000	2605396200	92900	93000	93000	92900	21
511	20241004	114900	2603445100	92900	93000	93000	92900	25
512	20241004	114800	2601120300	93000	93100	93100	93000	34
513	20241004	114700	2597955100	93200	93000	93200	93000	73
514	20241004	114600	2591152700	92900	93000	93000	92900	52
515	20241004	114500	2586316800	93100	93100	93100	93000	11
516	20241004	114400	2585293100	93100	93000	93100	93000	12
517	20241004	114300	2584176000	93000	93000	93000	93000	5
518	20241004	114200	2583711000	93100	93200	93200	93100	97
519	20241004	114100	2574670700	93100	93100	93100	93100	82
520	20241004	114000	2567036500	93100	93000	93100	93000	145
521	20241004	113900	2553537300	93000	93000	93000	93000	2
522	20241004	113800	2553351300	93100	93000	93100	93000	35
523	20241004	113700	2550096200	93000	93000	93000	93000	0
524	20241004	113600	2550096200	93000	93000	93000	93000	23
525	20241004	113500	2547957200	93000	93100	93100	93000	28
526	20241004	113400	2545353100	93000	92900	93000	92900	294
527	20241004	113300	2518032600	92800	92900	92900	92800	36
528	20241004	113200	2514688300	92800	92800	92800	92800	2
529	20241004	113100	2514502700	92800	92800	92900	92800	101
530	20241004	113000	2505129800	92800	92900	93000	92800	34
531	20241004	112900	2501971600	92900	93000	93000	92900	10
532	20241004	112800	2501041900	93000	93000	93100	93000	91
533	20241004	112700	2492578700	93000	93000	93000	93000	46
534	20241004	112600	2488300700	92900	92900	92900	92900	1
535	20241004	112500	2488207800	92800	92800	93000	92800	114
536	20241004	112400	2477628100	92800	92800	92900	92800	140
537	20241004	112300	2464630900	92800	92800	92900	92800	7
538	20241004	112200	2463981000	92900	92900	92900	92900	33
539	20241004	112100	2460915300	92800	92900	92900	92800	7
540	20241004	112000	2460265200	92900	92900	93000	92800	47
541	20241004	111900	2455898800	92900	92900	92900	92900	2
542	20241004	111800	2455713000	92900	93000	93000	92900	30
543	20241004	111700	2452923200	92900	92900	92900	92900	14
544	20241004	111600	2451622600	93000	93000	93000	92900	40
545	20241004	111500	2447902700	93000	92900	93100	92900	24
546	20241004	111400	2445670800	93000	93100	93100	93000	17
547	20241004	111300	2444089600	93000	93100	93100	93000	22
548	20241004	111200	2442041700	93100	92900	93100	92900	42
549	20241004	111100	2438134800	92800	92900	93000	92800	134
550	20241004	111000	2425685200	92900	93000	93100	92900	91
551	20241004	110900	2417223500	93000	93100	93100	93000	110
552	20241004	110800	2406993000	93100	93200	93200	93000	22
553	20241004	110700	2404946100	93200	93000	93200	93000	49
554	20241004	110600	2400379500	93300	93200	93300	93000	286
555	20241004	110500	2373756400	93200	93300	93400	93200	72
556	20241004	110400	2367036700	93300	93400	93500	93300	55
557	20241004	110300	2361899600	93400	93600	93600	93400	154
558	20241004	110200	2347493400	93600	93500	93600	93500	59
559	20241004	110100	2341973000	93500	93600	93600	93500	92
560	20241004	110000	2333364500	93600	93500	93600	93500	108
561	20241004	105900	2323263900	93500	93400	93500	93400	87
562	20241004	105800	2315129900	93400	93400	93500	93400	12
563	20241004	105700	2314008100	93400	93500	93500	93400	30
564	20241004	105600	2311203700	93500	93500	93500	93500	8
565	20241004	105500	2310455700	93500	93300	93600	93300	27
566	20241004	105400	2307929200	93400	93600	93700	93400	1046
567	20241004	105300	2210026000	93600	93200	93600	93200	22
568	20241004	105200	2207969900	93200	93200	93500	93200	40
569	20241004	105100	2204232700	93200	93500	93500	93200	213
570	20241004	105000	2184355600	93400	93500	93500	93400	42
571	20241004	104900	2180428700	93400	93400	93400	93400	11
572	20241004	104800	2179401300	93400	93500	93500	93400	14
573	20241004	104700	2178092400	93500	93600	93600	93500	84
574	20241004	104600	2170232700	93700	93700	93700	93700	15
575	20241004	104500	2168827200	93500	93600	93700	93500	15
576	20241004	104400	2167423100	93500	93600	93700	93500	15
577	20241004	104300	2166019300	93600	93700	93800	93500	59
578	20241004	104200	2160491300	93800	93500	93800	93500	12
579	20241004	104100	2159366000	93500	93400	93700	93400	107
580	20241004	104000	2149344700	93600	93500	93600	93400	23
581	20241004	103900	2147196200	93600	93600	93600	93600	105
582	20241004	103800	2137368200	93700	93700	93800	93700	195
583	20241004	103700	2119086400	93600	93500	93700	93400	270
584	20241004	103600	2093820900	93400	93400	93500	93400	64
585	20241004	103500	2087843000	93400	93300	93500	93300	49
586	20241004	103400	2083263500	93400	93400	93500	93400	23
587	20241004	103300	2081115000	93300	93400	93400	93300	324
588	20241004	103200	2050853500	93400	93400	93500	93400	153
589	20241004	103100	2036561400	93400	93400	93500	93400	142
590	20241004	103000	2023296700	93100	93300	93300	93100	313
591	20241004	102900	1994136800	93400	93400	93400	93400	45
592	20241004	102800	1989933800	93400	93400	93400	93400	43
593	20241004	102700	1985917600	93100	93400	93400	93100	168
594	20241004	102600	1970244800	93400	93400	93400	93400	8
595	20241004	102500	1969497600	93300	93300	93500	93300	12
596	20241004	102400	1968377200	93300	93400	93400	93100	105
597	20241004	102300	1958598900	93300	93300	93400	93300	88
598	20241004	102200	1950386500	93300	93100	93400	93100	80
599	20241004	102100	1942927400	93200	93200	93200	93200	100
600	20241004	102000	1933607400	93400	93100	93400	93100	5
601	20241004	101900	1933141500	93500	93400	93500	93200	13
602	20241004	101800	1931927300	93400	93400	93400	93100	72
603	20241004	101700	1925208600	93400	93300	93500	93300	238
604	20241004	101600	1902995300	93300	93400	93400	93300	123
605	20241004	101500	1891517200	93400	93500	93500	93400	151
606	20241004	101400	1877412900	93400	93400	93500	93400	65
607	20241004	101300	1871339600	93500	93700	93700	93500	56
608	20241004	101200	1866095200	93700	93600	93700	93600	135
609	20241004	101100	1853445900	93700	93400	93700	93400	336
610	20241004	101000	1822024800	93400	93300	93400	93300	76
611	20241004	100900	1814931000	93300	93400	93400	93300	80
612	20241004	100800	1807459100	93400	93200	93400	93200	117
613	20241004	100700	1796552700	93100	93100	93100	93100	20
614	20241004	100600	1794690700	93000	93400	93400	93000	135
615	20241004	100500	1782092200	93000	93200	93500	93000	128
616	20241004	100400	1770181400	93000	93000	93300	93000	46
617	20241004	100300	1765897600	93100	93200	93500	93000	307
618	20241004	100200	1737272000	93100	93000	93100	93000	17
619	20241004	100100	1735689600	93000	93200	93300	93000	58
620	20241004	100000	1730280800	93200	93300	93300	93100	148
621	20241004	095900	1716497700	93300	93300	93400	93200	124
622	20241004	095800	1704932700	93300	93200	93400	93100	322
623	20241004	095700	1674876700	93200	93100	93300	92900	472
624	20241004	095600	1630898500	93100	93200	93200	93100	53
625	20241004	095500	1625959000	93200	93300	93300	93200	125
626	20241004	095400	1614306200	93400	93400	93400	93400	15
627	20241004	095300	1612905200	93400	93200	93400	92900	248
628	20241004	095200	1589792300	93100	92900	93200	92800	295
629	20241004	095100	1562365700	92900	92700	92900	92700	44
630	20241004	095000	1558281700	92700	92400	92700	92400	34
631	20241004	094900	1555139500	92400	92600	92600	92400	106
632	20241004	094800	1545341500	92400	92500	92900	92400	746
633	20241004	094700	1476272500	92400	92400	92400	92400	251
634	20241004	094600	1453080100	92400	92500	92500	92400	71
635	20241004	094500	1446519500	92400	92400	92400	92400	46
636	20241004	094400	1442269100	92200	92500	92500	92100	171
637	20241004	094300	1426497500	92300	92900	92900	92300	124
638	20241004	094200	1415030600	92900	92700	92900	92500	135
639	20241004	094100	1402517400	92700	92300	92700	92300	509
640	20241004	094000	1355536300	92300	92700	92800	92300	346
641	20241004	093900	1323472500	92700	92700	92900	92700	175
642	20241004	093800	1307227000	92700	91900	92700	91900	195
643	20241004	093700	1289192200	91900	92300	92300	91900	204
644	20241004	093600	1270394800	92400	92400	92400	92300	7
645	20241004	093500	1269748100	92400	92700	92700	92400	86
646	20241004	093400	1261780500	92700	92500	92800	92500	185
647	20241004	093300	1244631600	92500	92400	92500	92400	112
648	20241004	093200	1234276600	92400	92400	92500	92400	48
649	20241004	093100	1229838900	92500	92300	92600	92200	126
650	20241004	093000	1218203500	92200	92300	92600	91700	542
651	20241004	092900	1168273700	92300	92400	92400	92300	7
652	20241004	092800	1167627500	92600	92500	92600	92400	108
653	20241004	092700	1157639200	92500	93100	93100	92400	219
654	20241004	092600	1137291200	93100	92500	93200	92500	322
655	20241004	092500	1107403400	92500	91900	92500	91900	259
656	20241004	092400	1083539800	91900	91900	91900	91900	321
657	20241004	092300	1054039900	91800	91700	91800	91600	524
658	20241004	092200	1005989500	91800	91900	91900	91800	426
659	20241004	092100	966876200	91900	92100	92100	91900	157
660	20241004	092000	952433400	92100	92300	92300	92100	349
661	20241004	091900	920242900	92300	92300	92300	92200	167
662	20241004	091800	904840100	92200	92500	92500	92200	574
663	20241004	091700	851816400	92600	92600	92600	92500	47
664	20241004	091600	847464700	92500	92700	92700	92500	323
665	20241004	091500	817555900	92900	93100	93100	92700	70
666	20241004	091400	811062100	93100	93200	93200	92700	163
667	20241004	091300	795901100	92500	93000	93300	92500	729
668	20241004	091200	728200000	93000	92900	93000	92900	104
669	20241004	091100	718532000	92900	92100	92900	92000	1590
670	20241004	091000	571503800	92100	92000	92400	92000	451
671	20241004	090900	529965000	92000	92900	92900	92000	388
672	20241004	090800	494050900	93000	93000	93000	92900	140
673	20241004	090700	481031600	93000	93300	93300	93000	688
674	20241004	090600	417039300	93400	93600	94000	93000	603
675	20241004	090500	360708400	93600	92900	94000	92900	557
676	20241004	090400	308729700	93000	92800	93000	92700	469
677	20241004	090300	265219600	92500	92000	92600	92000	599
678	20241004	090200	209913500	91700	91800	91900	91500	375
679	20241004	090100	175541900	91800	92600	92800	91600	1618
680	20241004	090000	26819000	92600	92800	92800	92600	289