KissMeData/086900/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	200000	20722795300	187300	187300	187300	187300	1415
3	20241011	195900	20722795300	187300	187300	187300	187300	0
4	20241011	195800	20722795300	187300	187300	187300	187300	0
5	20241011	195700	20722795300	187300	187300	187300	187300	0
6	20241011	195600	20722795300	187300	187300	187300	187300	0
7	20241011	195500	20722795300	187300	187300	187300	187300	0
8	20241011	195400	20722795300	187300	187300	187300	187300	0
9	20241011	195300	20722795300	187300	187300	187300	187300	0
10	20241011	195200	20722795300	187300	187300	187300	187300	0
11	20241011	195100	20722795300	187300	187300	187300	187300	0
12	20241011	195000	20722795300	187300	187300	187300	187300	0
13	20241011	194900	20722795300	187300	187300	187300	187300	0
14	20241011	194800	20722795300	187300	187300	187300	187300	0
15	20241011	194700	20722795300	187300	187300	187300	187300	0
16	20241011	194600	20722795300	187300	187300	187300	187300	0
17	20241011	194500	20722795300	187300	187300	187300	187300	0
18	20241011	194400	20722795300	187300	187300	187300	187300	0
19	20241011	194300	20722795300	187300	187300	187300	187300	0
20	20241011	194200	20722795300	187300	187300	187300	187300	0
21	20241011	194100	20722795300	187300	187300	187300	187300	0
22	20241011	194000	20722795300	187300	187300	187300	187300	0
23	20241011	193900	20722795300	187300	187300	187300	187300	0
24	20241011	193800	20722795300	187300	187300	187300	187300	0
25	20241011	193700	20722795300	187300	187300	187300	187300	0
26	20241011	193600	20722795300	187300	187300	187300	187300	0
27	20241011	193500	20722795300	187300	187300	187300	187300	0
28	20241011	193400	20722795300	187300	187300	187300	187300	0
29	20241011	193300	20722795300	187300	187300	187300	187300	0
30	20241011	193200	20722795300	187300	187300	187300	187300	0
31	20241011	193100	20722795300	187300	187300	187300	187300	0
32	20241011	193000	20722795300	187300	187300	187300	187300	1415
33	20241011	192900	20722795300	187300	187300	187300	187300	0
34	20241011	192800	20722795300	187300	187300	187300	187300	0
35	20241011	192700	20722795300	187300	187300	187300	187300	0
36	20241011	192600	20722795300	187300	187300	187300	187300	0
37	20241011	192500	20722795300	187300	187300	187300	187300	0
38	20241011	192400	20722795300	187300	187300	187300	187300	0
39	20241011	192300	20722795300	187300	187300	187300	187300	0
40	20241011	192200	20722795300	187300	187300	187300	187300	0
41	20241011	192100	20722795300	187300	187300	187300	187300	0
42	20241011	192000	20722795300	187300	187300	187300	187300	0
43	20241011	191900	20722795300	187300	187300	187300	187300	0
44	20241011	191800	20722795300	187300	187300	187300	187300	0
45	20241011	191700	20722795300	187300	187300	187300	187300	0
46	20241011	191600	20722795300	187300	187300	187300	187300	0
47	20241011	191500	20722795300	187300	187300	187300	187300	0
48	20241011	191400	20722795300	187300	187300	187300	187300	0
49	20241011	191300	20722795300	187300	187300	187300	187300	0
50	20241011	191200	20722795300	187300	187300	187300	187300	0
51	20241011	191100	20722795300	187300	187300	187300	187300	0
52	20241011	191000	20722795300	187300	187300	187300	187300	0
53	20241011	190900	20722795300	187300	187300	187300	187300	0
54	20241011	190800	20722795300	187300	187300	187300	187300	0
55	20241011	190700	20722795300	187300	187300	187300	187300	0
56	20241011	190600	20722795300	187300	187300	187300	187300	0
57	20241011	190500	20722795300	187300	187300	187300	187300	0
58	20241011	190400	20722795300	187300	187300	187300	187300	0
59	20241011	190300	20722795300	187300	187300	187300	187300	0
60	20241011	190200	20722795300	187300	187300	187300	187300	0
61	20241011	190100	20722795300	187300	187300	187300	187300	0
62	20241011	190000	20722795300	187300	187300	187300	187300	1415
63	20241011	185900	20722795300	187300	187300	187300	187300	0
64	20241011	185800	20722795300	187300	187300	187300	187300	0
65	20241011	185700	20722795300	187300	187300	187300	187300	0
66	20241011	185600	20722795300	187300	187300	187300	187300	0
67	20241011	185500	20722795300	187300	187300	187300	187300	0
68	20241011	185400	20722795300	187300	187300	187300	187300	0
69	20241011	185300	20722795300	187300	187300	187300	187300	0
70	20241011	185200	20722795300	187300	187300	187300	187300	0
71	20241011	185100	20722795300	187300	187300	187300	187300	0
72	20241011	185000	20722795300	187300	187300	187300	187300	0
73	20241011	184900	20722795300	187300	187300	187300	187300	0
74	20241011	184800	20722795300	187300	187300	187300	187300	0
75	20241011	184700	20722795300	187300	187300	187300	187300	0
76	20241011	184600	20722795300	187300	187300	187300	187300	0
77	20241011	184500	20722795300	187300	187300	187300	187300	0
78	20241011	184400	20722795300	187300	187300	187300	187300	0
79	20241011	184300	20722795300	187300	187300	187300	187300	0
80	20241011	184200	20722795300	187300	187300	187300	187300	0
81	20241011	184100	20722795300	187300	187300	187300	187300	0
82	20241011	184000	20722795300	187300	187300	187300	187300	0
83	20241011	183900	20722795300	187300	187300	187300	187300	0
84	20241011	183800	20722795300	187300	187300	187300	187300	0
85	20241011	183700	20722795300	187300	187300	187300	187300	0
86	20241011	183600	20722795300	187300	187300	187300	187300	0
87	20241011	183500	20722795300	187300	187300	187300	187300	0
88	20241011	183400	20722795300	187300	187300	187300	187300	0
89	20241011	183300	20722795300	187300	187300	187300	187300	0
90	20241011	183200	20722795300	187300	187300	187300	187300	0
91	20241011	183100	20722795300	187300	187300	187300	187300	0
92	20241011	183000	20722795300	187300	187300	187300	187300	1415
93	20241011	182900	20722795300	187300	187300	187300	187300	0
94	20241011	182800	20722795300	187300	187300	187300	187300	0
95	20241011	182700	20722795300	187300	187300	187300	187300	0
96	20241011	182600	20722795300	187300	187300	187300	187300	0
97	20241011	182500	20722795300	187300	187300	187300	187300	0
98	20241011	182400	20722795300	187300	187300	187300	187300	0
99	20241011	182300	20722795300	187300	187300	187300	187300	0
100	20241011	182200	20722795300	187300	187300	187300	187300	0
101	20241011	182100	20722795300	187300	187300	187300	187300	0
102	20241011	182000	20722795300	187300	187300	187300	187300	0
103	20241011	181900	20722795300	187300	187300	187300	187300	0
104	20241011	181800	20722795300	187300	187300	187300	187300	0
105	20241011	181700	20722795300	187300	187300	187300	187300	0
106	20241011	181600	20722795300	187300	187300	187300	187300	0
107	20241011	181500	20722795300	187300	187300	187300	187300	0
108	20241011	181400	20722795300	187300	187300	187300	187300	0
109	20241011	181300	20722795300	187300	187300	187300	187300	0
110	20241011	181200	20722795300	187300	187300	187300	187300	0
111	20241011	181100	20722795300	187300	187300	187300	187300	0
112	20241011	181000	20722795300	187300	187300	187300	187300	0
113	20241011	180900	20722795300	187300	187300	187300	187300	0
114	20241011	180800	20722795300	187300	187300	187300	187300	0
115	20241011	180700	20722795300	187300	187300	187300	187300	0
116	20241011	180600	20722795300	187300	187300	187300	187300	0
117	20241011	180500	20722795300	187300	187300	187300	187300	0
118	20241011	180400	20722795300	187300	187300	187300	187300	0
119	20241011	180300	20722795300	187300	187300	187300	187300	0
120	20241011	180200	20722795300	187300	187300	187300	187300	0
121	20241011	180100	20722795300	187300	187300	187300	187300	0
122	20241011	180000	20722795300	187300	187300	187300	187300	1415
123	20241011	175900	20722795300	187300	187300	187300	187300	0
124	20241011	175800	20722795300	187300	187300	187300	187300	0
125	20241011	175700	20722795300	187300	187300	187300	187300	0
126	20241011	175600	20722795300	187300	187300	187300	187300	0
127	20241011	175500	20722795300	187300	187300	187300	187300	0
128	20241011	175400	20722795300	187300	187300	187300	187300	0
129	20241011	175300	20722795300	187300	187300	187300	187300	0
130	20241011	175200	20722795300	187300	187300	187300	187300	0
131	20241011	175100	20722795300	187300	187300	187300	187300	0
132	20241011	175000	20722795300	187300	187300	187300	187300	0
133	20241011	174900	20722795300	187300	187300	187300	187300	0
134	20241011	174800	20722795300	187300	187300	187300	187300	0
135	20241011	174700	20722795300	187300	187300	187300	187300	0
136	20241011	174600	20722795300	187300	187300	187300	187300	0
137	20241011	174500	20722795300	187300	187300	187300	187300	0
138	20241011	174400	20722795300	187300	187300	187300	187300	0
139	20241011	174300	20722795300	187300	187300	187300	187300	0
140	20241011	174200	20722795300	187300	187300	187300	187300	0
141	20241011	174100	20722795300	187300	187300	187300	187300	0
142	20241011	174000	20722795300	187300	187300	187300	187300	0
143	20241011	173900	20722795300	187300	187300	187300	187300	0
144	20241011	173800	20722795300	187300	187300	187300	187300	0
145	20241011	173700	20722795300	187300	187300	187300	187300	0
146	20241011	173600	20722795300	187300	187300	187300	187300	0
147	20241011	173500	20722795300	187300	187300	187300	187300	0
148	20241011	173400	20722795300	187300	187300	187300	187300	0
149	20241011	173300	20722795300	187300	187300	187300	187300	0
150	20241011	173200	20722795300	187300	187300	187300	187300	0
151	20241011	173100	20722795300	187300	187300	187300	187300	0
152	20241011	173000	20722795300	187300	187300	187300	187300	1415
153	20241011	172900	20722795300	187300	187300	187300	187300	0
154	20241011	172800	20722795300	187300	187300	187300	187300	0
155	20241011	172700	20722795300	187300	187300	187300	187300	0
156	20241011	172600	20722795300	187300	187300	187300	187300	0
157	20241011	172500	20722795300	187300	187300	187300	187300	0
158	20241011	172400	20722795300	187300	187300	187300	187300	0
159	20241011	172300	20722795300	187300	187300	187300	187300	0
160	20241011	172200	20722795300	187300	187300	187300	187300	0
161	20241011	172100	20722795300	187300	187300	187300	187300	0
162	20241011	172000	20722795300	187300	187300	187300	187300	0
163	20241011	171900	20722795300	187300	187300	187300	187300	0
164	20241011	171800	20722795300	187300	187300	187300	187300	0
165	20241011	171700	20722795300	187300	187300	187300	187300	0
166	20241011	171600	20722795300	187300	187300	187300	187300	0
167	20241011	171500	20722795300	187300	187300	187300	187300	0
168	20241011	171400	20722795300	187300	187300	187300	187300	0
169	20241011	171300	20722795300	187300	187300	187300	187300	0
170	20241011	171200	20722795300	187300	187300	187300	187300	0
171	20241011	171100	20722795300	187300	187300	187300	187300	0
172	20241011	171000	20722795300	187300	187300	187300	187300	0
173	20241011	170900	20722795300	187300	187300	187300	187300	0
174	20241011	170800	20722795300	187300	187300	187300	187300	0
175	20241011	170700	20722795300	187300	187300	187300	187300	0
176	20241011	170600	20722795300	187300	187300	187300	187300	0
177	20241011	170500	20722795300	187300	187300	187300	187300	0
178	20241011	170400	20722795300	187300	187300	187300	187300	0
179	20241011	170300	20722795300	187300	187300	187300	187300	0
180	20241011	170200	20722795300	187300	187300	187300	187300	0
181	20241011	170100	20722795300	187300	187300	187300	187300	0
182	20241011	170000	20722795300	187300	187300	187300	187300	1415
183	20241011	165900	20722795300	187300	187300	187300	187300	0
184	20241011	165800	20722795300	187300	187300	187300	187300	0
185	20241011	165700	20722795300	187300	187300	187300	187300	0
186	20241011	165600	20722795300	187300	187300	187300	187300	0
187	20241011	165500	20722795300	187300	187300	187300	187300	0
188	20241011	165400	20722795300	187300	187300	187300	187300	0
189	20241011	165300	20722795300	187300	187300	187300	187300	0
190	20241011	165200	20722795300	187300	187300	187300	187300	0
191	20241011	165100	20722795300	187300	187300	187300	187300	0
192	20241011	165000	20722795300	187300	187300	187300	187300	0
193	20241011	164900	20722795300	187300	187300	187300	187300	0
194	20241011	164800	20722795300	187300	187300	187300	187300	0
195	20241011	164700	20722795300	187300	187300	187300	187300	0
196	20241011	164600	20722795300	187300	187300	187300	187300	0
197	20241011	164500	20722795300	187300	187300	187300	187300	0
198	20241011	164400	20722795300	187300	187300	187300	187300	0
199	20241011	164300	20722795300	187300	187300	187300	187300	0
200	20241011	164200	20722795300	187300	187300	187300	187300	0
201	20241011	164100	20722795300	187300	187300	187300	187300	0
202	20241011	164000	20722795300	187300	187300	187300	187300	0
203	20241011	163900	20722795300	187300	187300	187300	187300	0
204	20241011	163800	20722795300	187300	187300	187300	187300	0
205	20241011	163700	20722795300	187300	187300	187300	187300	0
206	20241011	163600	20722795300	187300	187300	187300	187300	0
207	20241011	163500	20722795300	187300	187300	187300	187300	0
208	20241011	163400	20722795300	187300	187300	187300	187300	0
209	20241011	163300	20722795300	187300	187300	187300	187300	0
210	20241011	163200	20722795300	187300	187300	187300	187300	0
211	20241011	163100	20722795300	187300	187300	187300	187300	0
212	20241011	163000	20722795300	187300	187300	187300	187300	1415
213	20241011	162900	20722795300	187300	187300	187300	187300	0
214	20241011	162800	20722795300	187300	187300	187300	187300	0
215	20241011	162700	20722795300	187300	187300	187300	187300	0
216	20241011	162600	20722795300	187300	187300	187300	187300	0
217	20241011	162500	20722795300	187300	187300	187300	187300	0
218	20241011	162400	20722795300	187300	187300	187300	187300	0
219	20241011	162300	20722795300	187300	187300	187300	187300	0
220	20241011	162200	20722795300	187300	187300	187300	187300	0
221	20241011	162100	20722795300	187300	187300	187300	187300	0
222	20241011	162000	20722795300	187300	187300	187300	187300	0
223	20241011	161900	20722795300	187300	187300	187300	187300	0
224	20241011	161800	20722795300	187300	187300	187300	187300	0
225	20241011	161700	20722795300	187300	187300	187300	187300	0
226	20241011	161600	20722795300	187300	187300	187300	187300	0
227	20241011	161500	20722795300	187300	187300	187300	187300	0
228	20241011	161400	20722795300	187300	187300	187300	187300	0
229	20241011	161300	20722795300	187300	187300	187300	187300	0
230	20241011	161200	20722795300	187300	187300	187300	187300	0
231	20241011	161100	20722795300	187300	187300	187300	187300	0
232	20241011	161000	20722795300	187300	187300	187300	187300	0
233	20241011	160900	20722795300	187300	187300	187300	187300	0
234	20241011	160800	20722795300	187300	187300	187300	187300	0
235	20241011	160700	20722795300	187300	187300	187300	187300	0
236	20241011	160600	20722795300	187300	187300	187300	187300	0
237	20241011	160500	20722795300	187300	187300	187300	187300	0
238	20241011	160400	20722795300	187300	187300	187300	187300	0
239	20241011	160300	20722795300	187300	187300	187300	187300	0
240	20241011	160200	20722795300	187300	187300	187300	187300	0
241	20241011	160100	20722795300	187300	187300	187300	187300	0
242	20241011	160000	20722795300	187300	187300	187300	187300	1415
243	20241011	155900	20722795300	187300	187300	187300	187300	0
244	20241011	155800	20722795300	187300	187300	187300	187300	0
245	20241011	155700	20722795300	187300	187300	187300	187300	0
246	20241011	155600	20722795300	187300	187300	187300	187300	0
247	20241011	155500	20722795300	187300	187300	187300	187300	0
248	20241011	155400	20722795300	187300	187300	187300	187300	0
249	20241011	155300	20722795300	187300	187300	187300	187300	0
250	20241011	155200	20722795300	187300	187300	187300	187300	0
251	20241011	155100	20722795300	187300	187300	187300	187300	0
252	20241011	155000	20722795300	187300	187300	187300	187300	0
253	20241011	154900	20722795300	187300	187300	187300	187300	0
254	20241011	154800	20722795300	187300	187300	187300	187300	0
255	20241011	154700	20722795300	187300	187300	187300	187300	0
256	20241011	154600	20722795300	187300	187300	187300	187300	0
257	20241011	154500	20722795300	187300	187300	187300	187300	0
258	20241011	154400	20722795300	187300	187300	187300	187300	0
259	20241011	154300	20722795300	187300	187300	187300	187300	0
260	20241011	154200	20722795300	187300	187300	187300	187300	0
261	20241011	154100	20722795300	187300	187300	187300	187300	0
262	20241011	154000	20722795300	187300	187300	187300	187300	0
263	20241011	153900	20722795300	187300	187300	187300	187300	0
264	20241011	153800	20722795300	187300	187300	187300	187300	0
265	20241011	153700	20722795300	187300	187300	187300	187300	0
266	20241011	153600	20722795300	187300	187300	187300	187300	0
267	20241011	153500	20722795300	187300	187300	187300	187300	0
268	20241011	153400	20722795300	187300	187300	187300	187300	0
269	20241011	153300	20722795300	187300	187300	187300	187300	0
270	20241011	153200	20722795300	187300	187300	187300	187300	0
271	20241011	153100	20722795300	187300	187300	187300	187300	0
272	20241011	153000	20722795300	187300	187300	187300	187300	2830
273	20241011	152900	20457765800	187400	187400	187400	187400	0
274	20241011	152800	20457765800	187400	187400	187400	187400	0
275	20241011	152700	20457765800	187400	187400	187400	187400	0
276	20241011	152600	20457765800	187400	187400	187400	187400	0
277	20241011	152500	20457765800	187400	187400	187400	187400	0
278	20241011	152400	20457765800	187400	187400	187400	187400	0
279	20241011	152300	20457765800	187400	187400	187400	187400	0
280	20241011	152200	20457765800	187400	187400	187400	187400	0
281	20241011	152100	20457765800	187400	187400	187400	187400	0
282	20241011	152000	20457765800	187400	187400	187400	187400	0
283	20241011	151900	20457765800	187400	187600	187600	187400	314
284	20241011	151800	20398889000	187500	187700	187700	187500	160
285	20241011	151700	20368882000	187600	187400	187600	187400	285
286	20241011	151600	20315427600	187600	187700	187800	187500	330
287	20241011	151500	20253496900	187700	187900	187900	187700	307
288	20241011	151400	20195855000	187900	187800	187900	187700	217
289	20241011	151300	20155099100	187800	187800	187900	187700	211
290	20241011	151200	20115463800	187900	187800	187900	187700	201
291	20241011	151100	20077706800	187900	187900	187900	187800	210
292	20241011	151000	20038251300	187900	187800	187900	187800	456
293	20241011	150900	19952586500	187800	187800	187900	187600	317
294	20241011	150800	19893065200	187800	187900	187900	187700	522
295	20241011	150700	19795024600	187900	187900	187900	187800	328
296	20241011	150600	19733404600	187900	187700	187900	187600	366
297	20241011	150500	19664679700	187800	187500	187800	187400	415
298	20241011	150400	19586821300	187500	187300	187500	187300	243
299	20241011	150300	19541279500	187300	187300	187400	187000	283
300	20241011	150200	19488287300	187300	187300	187300	186900	191
301	20241011	150100	19452523200	187300	186800	187500	186800	1157
302	20241011	150000	19236121100	186800	186800	186800	186700	190
303	20241011	145900	19200631100	186800	186800	186800	186400	242
304	20241011	145800	19155449700	186800	186700	186800	186700	164
305	20241011	145700	19124821600	186700	186700	186700	186500	141
306	20241011	145600	19098503900	186700	186700	186800	186600	180
307	20241011	145500	19064902500	186700	186600	186800	186600	163
308	20241011	145400	19034478300	186700	186100	186800	186000	460
309	20241011	145300	18948662900	186100	186200	186200	186000	103
310	20241011	145200	18929502400	186200	186200	186200	186000	62
311	20241011	145100	18917962100	186100	185800	186200	185800	130
312	20241011	145000	18893770600	185800	185500	185900	185500	284
313	20241011	144900	18841055500	185500	185500	185600	185500	56
314	20241011	144800	18830663700	185500	185600	185600	185500	62
315	20241011	144700	18819158600	185500	185500	185800	185500	96
316	20241011	144600	18801340500	185600	185600	185800	185500	137
317	20241011	144500	18775919600	185700	185800	185800	185700	86
318	20241011	144400	18759945100	185800	186100	186100	185800	59
319	20241011	144300	18748969500	185800	185700	186000	185600	138
320	20241011	144200	18723326900	185600	185700	185700	185600	63
321	20241011	144100	18711631800	185700	185700	185700	185700	44
322	20241011	144000	18703461000	185800	186100	186100	185800	56
323	20241011	143900	18693052700	186100	185600	186100	185600	71
324	20241011	143800	18679866100	185600	186000	186000	185600	86
325	20241011	143700	18663876600	185100	185000	186100	185000	88
326	20241011	143600	18647565000	185000	185500	185600	185000	255
327	20241011	143500	18600318600	185500	185800	185800	185500	172
328	20241011	143400	18568395300	185900	185900	186000	185700	53
329	20241011	143300	18558542500	185800	186100	186400	185800	64
330	20241011	143200	18546635900	186100	186200	186400	185900	158
331	20241011	143100	18517230600	186200	186400	186400	186100	22
332	20241011	143000	18513134100	186100	186100	186300	186100	58
333	20241011	142900	18502340000	185900	185900	186500	185800	112
334	20241011	142800	18481463500	185900	185700	186200	185700	96
335	20241011	142700	18463613400	185700	186100	186400	185700	344
336	20241011	142600	18399642300	186100	186100	186700	186100	80
337	20241011	142500	18384747000	186200	186100	186700	186100	91
338	20241011	142400	18367785300	186100	186100	186700	186000	138
339	20241011	142300	18342102800	186100	186500	186700	186000	202
340	20241011	142200	18304463900	186500	186700	186700	186500	59
341	20241011	142100	18293454600	186600	186500	186700	186500	93
342	20241011	142000	18276096500	186500	186600	186700	186400	68
343	20241011	141900	18263407300	186600	186700	186700	186500	103
344	20241011	141800	18244182800	186700	186600	186700	186500	72
345	20241011	141700	18230749100	186600	186600	186600	186500	109
346	20241011	141600	18210411100	186600	186700	186700	186500	82
347	20241011	141500	18195115000	186700	186600	186700	186400	43
348	20241011	141400	18187093500	186600	186500	186700	186100	375
349	20241011	141300	18117125400	186300	186200	186300	186200	53
350	20241011	141200	18107252800	186300	186600	186700	186200	38
351	20241011	141100	18100166000	186500	186500	186500	186100	87
352	20241011	141000	18083944900	185800	186200	186600	185800	266
353	20241011	140900	18034465300	185900	186200	186200	185800	394
354	20241011	140800	17961156900	186200	186200	186200	186100	80
355	20241011	140700	17946262200	186100	186100	186200	186100	63
356	20241011	140600	17934534700	186100	186100	186200	186100	90
357	20241011	140500	17917778500	186100	186200	186200	186000	251
358	20241011	140400	17871054800	186200	186200	186200	186100	361
359	20241011	140300	17803837900	186100	185600	186200	185600	398
360	20241011	140200	17729738900	185700	185700	185700	185500	152
361	20241011	140100	17701521000	185700	185600	185700	185600	87
362	20241011	140000	17685373700	185600	186100	186100	185600	216
363	20241011	135900	17645229900	186000	186400	186600	186000	227
364	20241011	135800	17602960300	186400	186500	186700	186400	213
365	20241011	135700	17563229000	186500	186900	186900	186500	690
366	20241011	135600	17434453100	187000	187000	187000	186900	171
367	20241011	135500	17402490500	187000	187000	187200	186900	139
368	20241011	135400	17376474500	187000	187300	187300	186900	844
369	20241011	135300	17218592100	187300	187300	187300	187200	49
370	20241011	135200	17209415800	187200	187300	187400	187200	200
371	20241011	135100	17171942500	187400	187300	187400	186900	348
372	20241011	135000	17106802100	187300	187300	187400	187200	49
373	20241011	134900	17097625500	187200	187100	187300	186900	199
374	20241011	134800	17060381100	187100	186800	187200	186700	89
375	20241011	134700	17043741600	186800	186700	186800	186700	84
376	20241011	134600	17028053300	186800	186700	186800	186700	132
377	20241011	134500	17003400900	186700	186700	186700	186600	217
378	20241011	134400	16962906000	186700	186700	186800	186600	168
379	20241011	134300	16931545700	186700	187100	187200	186600	323
380	20241011	134200	16871187200	187200	187300	187400	187100	73
381	20241011	134100	16857515400	187200	187300	187400	187200	51
382	20241011	134000	16847966400	187400	186800	187400	186800	158
383	20241011	133900	16818435800	186800	186700	186900	186600	52
384	20241011	133800	16808721500	186900	186800	186900	186600	210
385	20241011	133700	16769515600	186800	186900	186900	186800	72
386	20241011	133600	16756061600	186900	186800	186900	186700	77
387	20241011	133500	16741677000	186800	186800	186900	186800	76
388	20241011	133400	16727477800	186900	186900	186900	186800	60
389	20241011	133300	16716264400	186900	187000	187400	186700	159
390	20241011	133200	16686506800	187100	187200	187300	187100	39
391	20241011	133100	16679206500	187200	187300	187400	187200	51
392	20241011	133000	16669655500	187200	187500	187800	186600	186
393	20241011	132900	16634844400	187500	187800	187800	187400	140
394	20241011	132800	16608584900	187800	187700	187800	187600	71
395	20241011	132700	16595258800	187700	187800	187800	187600	106
396	20241011	132600	16575364500	187700	187600	187800	187600	100
397	20241011	132500	16556594500	187700	187700	187700	187600	42
398	20241011	132400	16548713400	187700	187400	187700	186600	241
399	20241011	132300	16503613300	187500	187900	187900	187500	186
400	20241011	132200	16468704100	187900	187600	187900	187600	101
401	20241011	132100	16449731200	187700	187800	187900	187600	1101
402	20241011	132000	16242972200	187800	187800	187800	187500	258
403	20241011	131900	16194560300	187900	187900	188000	187800	118
404	20241011	131800	16172392600	187900	188200	188300	187700	557
405	20241011	131700	16067612900	188300	188100	188300	188000	606
406	20241011	131600	15953598500	188100	188100	188100	188000	205
407	20241011	131500	15915043200	188100	188000	188200	187900	1480
408	20241011	131400	15636679200	187900	187800	188000	187700	548
409	20241011	131300	15533705900	187800	187900	188000	187700	151
410	20241011	131200	15505343200	187800	187800	188000	187700	363
411	20241011	131100	15437155200	187800	187500	187800	186900	723
412	20241011	131000	15301523600	187500	187600	187700	187500	163
413	20241011	130900	15270943600	187600	187000	187700	187000	587
414	20241011	130800	15160850700	186900	186800	187400	186600	975
415	20241011	130700	14978534100	186900	186200	186900	186100	1062
416	20241011	130600	14780474500	186200	186200	186200	186100	55
417	20241011	130500	14770233600	186200	186100	186200	186100	84
418	20241011	130400	14754593900	186100	186000	186100	186000	32
419	20241011	130300	14748639800	186000	186100	186100	186000	68
420	20241011	130200	14735989500	186000	186100	186100	186000	60
421	20241011	130100	14724825100	186100	186100	186100	185900	35
422	20241011	130000	14718312300	186000	186000	186100	185900	72
423	20241011	125900	14704921200	186000	185900	186000	185900	9
424	20241011	125800	14703247900	186100	186000	186100	185800	53
425	20241011	125700	14693392500	186000	186000	186100	186000	53
426	20241011	125600	14683532500	186100	186100	186100	186000	62
427	20241011	125500	14671994500	186100	186100	186100	186000	89
428	20241011	125400	14655431700	186000	185900	186100	185900	41
429	20241011	125300	14647803100	186000	186100	186100	186000	15
430	20241011	125200	14645012800	186100	186100	186100	186000	72
431	20241011	125100	14631613900	186100	186000	186100	186000	36
432	20241011	125000	14624917700	185900	186000	186000	185800	16
433	20241011	124900	14621943000	186000	186100	186100	185900	181
434	20241011	124800	14588276300	186100	186100	186100	186000	69
435	20241011	124700	14575438900	186100	185800	186100	185600	561
436	20241011	124600	14471150900	185800	185700	185800	185700	41
437	20241011	124500	14463534900	185700	185700	185900	185700	64
438	20241011	124400	14451643300	185800	185900	186000	185700	41
439	20241011	124300	14444026100	186000	186000	186000	185900	7
440	20241011	124200	14442724400	185900	186000	186000	185800	39
441	20241011	124100	14435474800	185900	185900	186000	185700	71
442	20241011	124000	14422278100	185900	185900	185900	185800	164
443	20241011	123900	14391794100	185900	185800	185900	185800	21
444	20241011	123800	14387890500	185700	185800	185800	185700	5
445	20241011	123700	14386961600	185900	185800	185900	185600	122
446	20241011	123600	14364298300	185700	185800	185800	185700	202
447	20241011	123500	14326769700	185800	185600	185800	185600	18
448	20241011	123400	14323425800	185700	185700	185800	185600	67
449	20241011	123300	14310984100	185700	185600	185700	185600	49
450	20241011	123200	14301884900	185600	185400	185700	185400	6
451	20241011	123100	14300771700	185500	185600	185600	185500	28
452	20241011	123000	14295576400	185700	185500	185700	185400	40
453	20241011	122900	14288152800	185500	185500	185700	185500	150
454	20241011	122800	14260320300	185500	185400	185500	185400	17
455	20241011	122700	14257168000	185500	185400	185500	185400	26
456	20241011	122600	14252345500	185500	185500	185500	185400	41
457	20241011	122500	14244740100	185500	185300	185500	185300	24
458	20241011	122400	14240290700	185300	185400	185500	185300	155
459	20241011	122300	14211554100	185500	185400	185500	185400	72
460	20241011	122200	14198203300	185500	185400	185500	185100	48
461	20241011	122100	14189306500	185400	185500	185500	185300	69
462	20241011	122000	14176511100	185500	185500	185500	185400	28
463	20241011	121900	14171317200	185500	185200	185500	185200	65
464	20241011	121800	14159272300	185200	185200	185300	185200	21
465	20241011	121700	14155381800	185300	185300	185300	185200	52
466	20241011	121600	14145751200	185300	185600	185700	185300	109
467	20241011	121500	14125534700	185600	185300	185600	185200	40
468	20241011	121400	14118116600	185400	185400	185500	185300	34
469	20241011	121300	14111813600	185300	185300	185400	185300	26
470	20241011	121200	14106994900	185400	185400	185500	185300	29
471	20241011	121100	14101617200	185600	185400	185600	185300	47
472	20241011	121000	14092899100	185600	185400	185600	185300	38
473	20241011	120900	14085854800	185300	185400	185400	185300	3
474	20241011	120800	14085298700	185400	185200	185400	185200	148
475	20241011	120700	14057871500	185200	185300	185300	185200	14
476	20241011	120600	14055278500	185300	185200	185300	185200	25
477	20241011	120500	14050646800	185200	185200	185200	185200	66
478	20241011	120400	14038423600	185100	185200	185200	185100	49
479	20241011	120300	14029349100	185200	185200	185200	185100	68
480	20241011	120200	14016760200	185200	185100	185200	185000	33
481	20241011	120100	14010650900	185200	185200	185200	185200	23
482	20241011	120000	14006391300	185200	185000	185200	185000	51
483	20241011	115900	13996949600	185000	185000	185100	185000	74
484	20241011	115800	13983259100	185000	184900	185000	184900	34
485	20241011	115700	13976970400	185000	185100	185100	184900	80
486	20241011	115600	13962168000	185100	185000	185100	185000	32
487	20241011	115500	13956245100	185000	185100	185200	185000	24
488	20241011	115400	13951802300	185200	185200	185200	185000	153
489	20241011	115300	13923492200	185100	185200	185300	185100	56
490	20241011	115200	13913119900	185200	185300	185300	185200	189
491	20241011	115100	13878116100	185200	185300	185300	185200	29
492	20241011	115000	13872742500	185300	185300	185300	185200	18
493	20241011	114900	13869407400	185300	185300	185300	185200	94
494	20241011	114800	13851989300	185400	185400	185500	185400	20
495	20241011	114700	13848281200	185400	185500	185500	185400	21
496	20241011	114600	13844386000	185500	185400	185500	185400	35
497	20241011	114500	13837894300	185400	185600	185600	185300	67
498	20241011	114400	13825471600	185600	185500	185600	185500	50
499	20241011	114300	13816195500	185600	185700	185700	185500	96
500	20241011	114200	13798377700	185600	185700	185700	185600	52
501	20241011	114100	13788721900	185700	185700	185700	185600	16
502	20241011	114000	13785750800	185700	185600	185700	185600	45
503	20241011	113900	13777394600	185700	185700	185700	185600	23
504	20241011	113800	13773123800	185700	185700	185700	185600	50
505	20241011	113700	13763839000	185600	185700	185700	185600	20
506	20241011	113600	13760126200	185700	185700	185700	185700	21
507	20241011	113500	13756226500	185700	185800	185800	185600	73
508	20241011	113400	13742668900	185800	185700	185800	185700	85
509	20241011	113300	13726880900	185700	185800	185800	185700	134
510	20241011	113200	13701983900	185700	185800	185800	185700	24
511	20241011	113100	13697525100	185800	185800	185800	185800	63
512	20241011	113000	13685819700	185800	185800	185800	185700	15
513	20241011	112900	13683033600	185800	185700	185800	185600	16
514	20241011	112800	13680062300	185700	185700	185700	185700	28
515	20241011	112700	13674862700	185600	185700	185700	185600	64
516	20241011	112600	13662980100	185700	185700	185700	185700	6
517	20241011	112500	13661865900	185700	185600	185700	185600	55
518	20241011	112400	13651652700	185700	185700	185700	185700	18
519	20241011	112300	13648310100	185600	185700	185700	185500	78
520	20241011	112200	13633834300	185800	186100	186100	185800	185
521	20241011	112100	13599430800	186100	186100	186100	186000	10
522	20241011	112000	13597570000	186100	186000	186200	186000	73
523	20241011	111900	13583985600	186000	186200	186200	186000	60
524	20241011	111800	13572820600	186200	186200	186200	186100	36
525	20241011	111700	13566117700	186200	186400	186400	186200	141
526	20241011	111600	13539853300	186500	186500	186500	186300	145
527	20241011	111500	13512823200	186500	186100	186500	186100	405
528	20241011	111400	13437393000	186100	186100	186100	186000	185
529	20241011	111300	13402964800	186000	186100	186100	186000	174
530	20241011	111200	13370586500	186000	186000	186000	185800	214
531	20241011	111100	13330785200	186000	185700	186000	185700	22
532	20241011	111000	13326695200	185900	185700	186000	185700	23
533	20241011	110900	13322422100	185700	185700	185800	185700	74
534	20241011	110800	13308676900	185700	185700	185700	185600	80
535	20241011	110700	13293828500	185700	185900	186000	185700	116
536	20241011	110600	13272275900	185800	185600	185800	185600	16
537	20241011	110500	13269304500	185700	185700	185900	185600	71
538	20241011	110400	13256119600	185800	185900	185900	185700	105
539	20241011	110300	13236614500	185900	185800	185900	185700	115
540	20241011	110200	13215245300	185700	185800	185800	185700	30
541	20241011	110100	13209673400	185800	185400	185800	185400	41
542	20241011	110000	13202056600	185500	185500	185800	185500	38
543	20241011	105900	13195003800	185600	185500	185600	185400	54
544	20241011	105800	13184986500	185500	185500	185500	185400	40
545	20241011	105700	13177567200	185500	186000	186000	185200	177
546	20241011	105600	13144740900	186000	186100	186100	185700	176
547	20241011	105500	13111992100	186200	186500	186700	186200	205
548	20241011	105400	13073786900	186600	186300	186600	186300	257
549	20241011	105300	13025883800	186300	186400	186500	186300	42
550	20241011	105200	13018056900	186100	186200	186500	186100	36
551	20241011	105100	13011350700	186500	186100	186900	186100	772
552	20241011	105000	12867437700	186200	185900	186300	185900	479
553	20241011	104900	12778316200	185900	185700	185900	185700	212
554	20241011	104800	12738927200	185700	185300	185700	185300	811
555	20241011	104700	12588526200	185300	185100	185400	185100	276
556	20241011	104600	12537392800	185100	184600	185100	184600	443
557	20241011	104500	12455441900	184700	184400	184700	184400	42
558	20241011	104400	12447687500	184300	184400	184400	184300	56
559	20241011	104300	12437361700	184300	184400	184500	184200	309
560	20241011	104200	12380412000	184400	184400	184500	184400	58
561	20241011	104100	12369714200	184400	184400	184500	184300	53
562	20241011	104000	12359941000	184400	184200	184500	184200	101
563	20241011	103900	12341329000	184200	183300	184200	183300	341
564	20241011	103800	12278609700	183300	183300	183300	183200	36
565	20241011	103700	12272011600	183300	182800	183500	182800	150
566	20241011	103600	12244549700	182900	182900	183000	182800	40
567	20241011	103500	12237232700	182900	182900	183000	182800	57
568	20241011	103400	12226806500	183000	182800	183000	182700	309
569	20241011	103300	12170316000	182900	182700	183000	182700	344
570	20241011	103200	12107452300	182800	182700	182800	182700	106
571	20241011	103100	12088082900	182800	183200	183200	182700	93
572	20241011	103000	12071076500	182900	183100	183300	182600	449
573	20241011	102900	11988952400	183100	183100	183200	183100	10
574	20241011	102800	11987121200	183100	183100	183300	183000	129
575	20241011	102700	11963501000	183000	183300	183300	183000	191
576	20241011	102600	11928525000	183400	183300	183400	183100	33
577	20241011	102500	11922479200	183200	183300	183400	183200	59
578	20241011	102400	11911668100	183300	183100	183400	183100	73
579	20241011	102300	11898289200	183100	183400	183400	183100	407
580	20241011	102200	11823725400	183400	183300	183400	183200	114
581	20241011	102100	11802831000	183200	183200	183400	183200	54
582	20241011	102000	11792933100	183300	183300	183300	183200	57
583	20241011	101900	11782486000	183300	183500	183500	183200	159
584	20241011	101800	11753338100	183400	183600	183600	183400	109
585	20241011	101700	11733343600	183600	183700	184000	183500	71
586	20241011	101600	11720303200	184000	184000	184000	183400	70
587	20241011	101500	11707453400	184000	184200	184200	183800	74
588	20241011	101400	11693841100	184000	183800	184200	183800	328
589	20241011	101300	11633455300	183900	183900	183900	183500	45
590	20241011	101200	11625183500	183900	183600	184100	182700	2108
591	20241011	101100	11239613400	183400	183000	183500	182800	223
592	20241011	101000	11198788700	183000	183000	183000	182800	65
593	20241011	100900	11186903700	183000	183100	183100	182900	76
594	20241011	100800	11172994000	183100	183100	183500	182900	28
595	20241011	100700	11167862600	183400	183400	183400	182600	887
596	20241011	100600	11005491300	183500	183500	183500	183200	189
597	20241011	100500	10970849300	183200	183300	183500	183200	141
598	20241011	100400	10945003900	183300	183200	183700	183000	218
599	20241011	100300	10905066400	183100	183200	183400	183000	1058
600	20241011	100200	10711304100	183200	183400	183500	183200	236
601	20241011	100100	10668042800	183500	183900	183900	183400	292
602	20241011	100000	10614443000	183900	184000	184000	183900	32
603	20241011	095900	10608557000	184000	183900	184100	183800	85
604	20241011	095800	10592923500	183900	183900	184200	183800	66
605	20241011	095700	10580774800	184200	184300	184300	183700	112
606	20241011	095600	10560162900	184200	183800	184300	183700	25
607	20241011	095500	10555564500	183500	184200	184300	183500	411
608	20241011	095400	10479981400	184200	183900	184300	183900	129
609	20241011	095300	10456220900	184100	183900	184200	183700	315
610	20241011	095200	10398333300	184200	184200	184300	183800	696
611	20241011	095100	10270219100	184300	184400	184500	184200	478
612	20241011	095000	10182073200	184300	184500	184500	184200	75
613	20241011	094900	10168250800	184100	184900	184900	184100	131
614	20241011	094800	10144109100	184700	184800	184900	184700	56
615	20241011	094700	10133759900	185000	184300	185100	184300	280
616	20241011	094600	10081968400	184800	185000	185000	184400	207
617	20241011	094500	10043764200	185100	185000	185100	184700	55
618	20241011	094400	10033592600	185000	185200	185200	185000	211
619	20241011	094300	9994550000	185200	185100	185300	185100	215
620	20241011	094200	9954740000	185100	185400	185400	185100	155
621	20241011	094100	9926028700	185400	185400	185500	185300	294
622	20241011	094000	9871514700	185400	185000	185500	185000	788
623	20241011	093900	9725525400	185000	184400	185000	184300	851
624	20241011	093800	9568349000	184400	184000	184500	183900	626
625	20241011	093700	9452988500	184100	184100	184100	183800	240
626	20241011	093600	9408842300	183900	184200	184300	183900	225
627	20241011	093500	9367415100	184200	184200	184300	184000	206
628	20241011	093400	9329480900	184200	184200	184200	184100	127
629	20241011	093300	9306091700	184300	184100	184300	184000	144
630	20241011	093200	9279565100	184200	184000	184200	183900	110
631	20241011	093100	9259310100	184200	184100	184200	183800	270
632	20241011	093000	9209635300	184000	184200	184400	184000	270
633	20241011	092900	9159926900	184200	184100	184500	184100	501
634	20241011	092800	9067634500	184100	184000	184300	184000	189
635	20241011	092700	9032835700	184100	184200	184300	183800	1189
636	20241011	092600	8814047800	184200	183800	184400	183700	322
637	20241011	092500	8754808600	183800	183700	183800	183700	130
638	20241011	092400	8730915500	183800	183400	183900	183400	404
639	20241011	092300	8656687800	183400	183300	183800	183200	404
640	20241011	092200	8582555400	183400	182700	183500	182700	983
641	20241011	092100	8402469900	182800	182200	182800	182200	595
642	20241011	092000	8293845700	182200	181800	182200	181400	398
643	20241011	091900	8221550200	181800	181800	182200	181500	351
644	20241011	091800	8157765500	181700	182500	182500	181600	3050
645	20241011	091700	7602346800	182500	182800	182900	182500	394
646	20241011	091600	7530401700	182700	182800	182900	182700	395
647	20241011	091500	7458180700	183500	182800	183600	182800	647
648	20241011	091400	7339767300	182900	183900	183900	182800	985
649	20241011	091300	7159220800	183900	183600	183900	183600	194
650	20241011	091200	7123558800	183600	184200	184200	183400	324
651	20241011	091100	7064085000	184100	184700	184900	184000	302
652	20241011	091000	7008440400	184700	184400	185900	184400	744
653	20241011	090900	6870485800	184400	184600	185000	182900	1822
654	20241011	090800	6535487400	184800	184500	184800	182800	1167
655	20241011	090700	6320697600	184500	185400	185400	183900	647
656	20241011	090600	6201433700	185100	185700	185900	184600	683
657	20241011	090500	6074909600	185000	187100	187400	184500	2364
658	20241011	090400	5634343900	187000	186700	187800	186000	5170
659	20241011	090300	4667707100	186500	182200	187000	181900	4916
660	20241011	090200	3759567000	182000	179300	182500	178500	4477
661	20241011	090100	2952670100	179100	179600	180000	177700	4534
662	20241011	090000	2143153900	179500	180000	180600	176000	11941