KissMeData/277810/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	210200	8007690400	135400	135400	135400	135400	2903
3	20241002	210100	8007690400	135400	135400	135400	135400	0
4	20241002	210000	8007690400	135400	135400	135400	135400	0
5	20241002	205900	8007690400	135400	135400	135400	135400	0
6	20241002	205800	8007690400	135400	135400	135400	135400	0
7	20241002	205700	8007690400	135400	135400	135400	135400	0
8	20241002	205600	8007690400	135400	135400	135400	135400	0
9	20241002	205500	8007690400	135400	135400	135400	135400	0
10	20241002	205400	8007690400	135400	135400	135400	135400	0
11	20241002	205300	8007690400	135400	135400	135400	135400	0
12	20241002	205200	8007690400	135400	135400	135400	135400	0
13	20241002	205100	8007690400	135400	135400	135400	135400	0
14	20241002	205000	8007690400	135400	135400	135400	135400	0
15	20241002	204900	8007690400	135400	135400	135400	135400	0
16	20241002	204800	8007690400	135400	135400	135400	135400	0
17	20241002	204700	8007690400	135400	135400	135400	135400	0
18	20241002	204600	8007690400	135400	135400	135400	135400	0
19	20241002	204500	8007690400	135400	135400	135400	135400	0
20	20241002	204400	8007690400	135400	135400	135400	135400	0
21	20241002	204300	8007690400	135400	135400	135400	135400	0
22	20241002	204200	8007690400	135400	135400	135400	135400	0
23	20241002	204100	8007690400	135400	135400	135400	135400	0
24	20241002	204000	8007690400	135400	135400	135400	135400	0
25	20241002	203900	8007690400	135400	135400	135400	135400	0
26	20241002	203800	8007690400	135400	135400	135400	135400	0
27	20241002	203700	8007690400	135400	135400	135400	135400	0
28	20241002	203600	8007690400	135400	135400	135400	135400	0
29	20241002	203500	8007690400	135400	135400	135400	135400	0
30	20241002	203400	8007690400	135400	135400	135400	135400	0
31	20241002	203300	8007690400	135400	135400	135400	135400	0
32	20241002	203200	8007690400	135400	135400	135400	135400	2903
33	20241002	203100	8007690400	135400	135400	135400	135400	0
34	20241002	203000	8007690400	135400	135400	135400	135400	0
35	20241002	202900	8007690400	135400	135400	135400	135400	0
36	20241002	202800	8007690400	135400	135400	135400	135400	0
37	20241002	202700	8007690400	135400	135400	135400	135400	0
38	20241002	202600	8007690400	135400	135400	135400	135400	0
39	20241002	202500	8007690400	135400	135400	135400	135400	0
40	20241002	202400	8007690400	135400	135400	135400	135400	0
41	20241002	202300	8007690400	135400	135400	135400	135400	0
42	20241002	202200	8007690400	135400	135400	135400	135400	0
43	20241002	202100	8007690400	135400	135400	135400	135400	0
44	20241002	202000	8007690400	135400	135400	135400	135400	0
45	20241002	201900	8007690400	135400	135400	135400	135400	0
46	20241002	201800	8007690400	135400	135400	135400	135400	0
47	20241002	201700	8007690400	135400	135400	135400	135400	0
48	20241002	201600	8007690400	135400	135400	135400	135400	0
49	20241002	201500	8007690400	135400	135400	135400	135400	0
50	20241002	201400	8007690400	135400	135400	135400	135400	0
51	20241002	201300	8007690400	135400	135400	135400	135400	0
52	20241002	201200	8007690400	135400	135400	135400	135400	0
53	20241002	201100	8007690400	135400	135400	135400	135400	0
54	20241002	201000	8007690400	135400	135400	135400	135400	0
55	20241002	200900	8007690400	135400	135400	135400	135400	0
56	20241002	200800	8007690400	135400	135400	135400	135400	0
57	20241002	200700	8007690400	135400	135400	135400	135400	0
58	20241002	200600	8007690400	135400	135400	135400	135400	0
59	20241002	200500	8007690400	135400	135400	135400	135400	0
60	20241002	200400	8007690400	135400	135400	135400	135400	0
61	20241002	200300	8007690400	135400	135400	135400	135400	0
62	20241002	200200	8007690400	135400	135400	135400	135400	2903
63	20241002	200100	8007690400	135400	135400	135400	135400	0
64	20241002	200000	8007690400	135400	135400	135400	135400	0
65	20241002	195900	8007690400	135400	135400	135400	135400	0
66	20241002	195800	8007690400	135400	135400	135400	135400	0
67	20241002	195700	8007690400	135400	135400	135400	135400	0
68	20241002	195600	8007690400	135400	135400	135400	135400	0
69	20241002	195500	8007690400	135400	135400	135400	135400	0
70	20241002	195400	8007690400	135400	135400	135400	135400	0
71	20241002	195300	8007690400	135400	135400	135400	135400	0
72	20241002	195200	8007690400	135400	135400	135400	135400	0
73	20241002	195100	8007690400	135400	135400	135400	135400	0
74	20241002	195000	8007690400	135400	135400	135400	135400	0
75	20241002	194900	8007690400	135400	135400	135400	135400	0
76	20241002	194800	8007690400	135400	135400	135400	135400	0
77	20241002	194700	8007690400	135400	135400	135400	135400	0
78	20241002	194600	8007690400	135400	135400	135400	135400	0
79	20241002	194500	8007690400	135400	135400	135400	135400	0
80	20241002	194400	8007690400	135400	135400	135400	135400	0
81	20241002	194300	8007690400	135400	135400	135400	135400	0
82	20241002	194200	8007690400	135400	135400	135400	135400	0
83	20241002	194100	8007690400	135400	135400	135400	135400	0
84	20241002	194000	8007690400	135400	135400	135400	135400	0
85	20241002	193900	8007690400	135400	135400	135400	135400	0
86	20241002	193800	8007690400	135400	135400	135400	135400	0
87	20241002	193700	8007690400	135400	135400	135400	135400	0
88	20241002	193600	8007690400	135400	135400	135400	135400	0
89	20241002	193500	8007690400	135400	135400	135400	135400	0
90	20241002	193400	8007690400	135400	135400	135400	135400	0
91	20241002	193300	8007690400	135400	135400	135400	135400	0
92	20241002	193200	8007690400	135400	135400	135400	135400	2903
93	20241002	193100	8007690400	135400	135400	135400	135400	0
94	20241002	193000	8007690400	135400	135400	135400	135400	0
95	20241002	192900	8007690400	135400	135400	135400	135400	0
96	20241002	192800	8007690400	135400	135400	135400	135400	0
97	20241002	192700	8007690400	135400	135400	135400	135400	0
98	20241002	192600	8007690400	135400	135400	135400	135400	0
99	20241002	192500	8007690400	135400	135400	135400	135400	0
100	20241002	192400	8007690400	135400	135400	135400	135400	0
101	20241002	192300	8007690400	135400	135400	135400	135400	0
102	20241002	192200	8007690400	135400	135400	135400	135400	0
103	20241002	192100	8007690400	135400	135400	135400	135400	0
104	20241002	192000	8007690400	135400	135400	135400	135400	0
105	20241002	191900	8007690400	135400	135400	135400	135400	0
106	20241002	191800	8007690400	135400	135400	135400	135400	0
107	20241002	191700	8007690400	135400	135400	135400	135400	0
108	20241002	191600	8007690400	135400	135400	135400	135400	0
109	20241002	191500	8007690400	135400	135400	135400	135400	0
110	20241002	191400	8007690400	135400	135400	135400	135400	0
111	20241002	191300	8007690400	135400	135400	135400	135400	0
112	20241002	191200	8007690400	135400	135400	135400	135400	0
113	20241002	191100	8007690400	135400	135400	135400	135400	0
114	20241002	191000	8007690400	135400	135400	135400	135400	0
115	20241002	190900	8007690400	135400	135400	135400	135400	0
116	20241002	190800	8007690400	135400	135400	135400	135400	0
117	20241002	190700	8007690400	135400	135400	135400	135400	0
118	20241002	190600	8007690400	135400	135400	135400	135400	0
119	20241002	190500	8007690400	135400	135400	135400	135400	0
120	20241002	190400	8007690400	135400	135400	135400	135400	0
121	20241002	190300	8007690400	135400	135400	135400	135400	0
122	20241002	190200	8007690400	135400	135400	135400	135400	2903
123	20241002	190100	8007690400	135400	135400	135400	135400	0
124	20241002	190000	8007690400	135400	135400	135400	135400	0
125	20241002	185900	8007690400	135400	135400	135400	135400	0
126	20241002	185800	8007690400	135400	135400	135400	135400	0
127	20241002	185700	8007690400	135400	135400	135400	135400	0
128	20241002	185600	8007690400	135400	135400	135400	135400	0
129	20241002	185500	8007690400	135400	135400	135400	135400	0
130	20241002	185400	8007690400	135400	135400	135400	135400	0
131	20241002	185300	8007690400	135400	135400	135400	135400	0
132	20241002	185200	8007690400	135400	135400	135400	135400	0
133	20241002	185100	8007690400	135400	135400	135400	135400	0
134	20241002	185000	8007690400	135400	135400	135400	135400	0
135	20241002	184900	8007690400	135400	135400	135400	135400	0
136	20241002	184800	8007690400	135400	135400	135400	135400	0
137	20241002	184700	8007690400	135400	135400	135400	135400	0
138	20241002	184600	8007690400	135400	135400	135400	135400	0
139	20241002	184500	8007690400	135400	135400	135400	135400	0
140	20241002	184400	8007690400	135400	135400	135400	135400	0
141	20241002	184300	8007690400	135400	135400	135400	135400	0
142	20241002	184200	8007690400	135400	135400	135400	135400	0
143	20241002	184100	8007690400	135400	135400	135400	135400	0
144	20241002	184000	8007690400	135400	135400	135400	135400	0
145	20241002	183900	8007690400	135400	135400	135400	135400	0
146	20241002	183800	8007690400	135400	135400	135400	135400	0
147	20241002	183700	8007690400	135400	135400	135400	135400	0
148	20241002	183600	8007690400	135400	135400	135400	135400	0
149	20241002	183500	8007690400	135400	135400	135400	135400	0
150	20241002	183400	8007690400	135400	135400	135400	135400	0
151	20241002	183300	8007690400	135400	135400	135400	135400	0
152	20241002	183200	8007690400	135400	135400	135400	135400	2903
153	20241002	183100	8007690400	135400	135400	135400	135400	0
154	20241002	183000	8007690400	135400	135400	135400	135400	0
155	20241002	182900	8007690400	135400	135400	135400	135400	0
156	20241002	182800	8007690400	135400	135400	135400	135400	0
157	20241002	182700	8007690400	135400	135400	135400	135400	0
158	20241002	182600	8007690400	135400	135400	135400	135400	0
159	20241002	182500	8007690400	135400	135400	135400	135400	0
160	20241002	182400	8007690400	135400	135400	135400	135400	0
161	20241002	182300	8007690400	135400	135400	135400	135400	0
162	20241002	182200	8007690400	135400	135400	135400	135400	0
163	20241002	182100	8007690400	135400	135400	135400	135400	0
164	20241002	182000	8007690400	135400	135400	135400	135400	0
165	20241002	181900	8007690400	135400	135400	135400	135400	0
166	20241002	181800	8007690400	135400	135400	135400	135400	0
167	20241002	181700	8007690400	135400	135400	135400	135400	0
168	20241002	181600	8007690400	135400	135400	135400	135400	0
169	20241002	181500	8007690400	135400	135400	135400	135400	0
170	20241002	181400	8007690400	135400	135400	135400	135400	0
171	20241002	181300	8007690400	135400	135400	135400	135400	0
172	20241002	181200	8007690400	135400	135400	135400	135400	0
173	20241002	181100	8007690400	135400	135400	135400	135400	0
174	20241002	181000	8007690400	135400	135400	135400	135400	0
175	20241002	180900	8007690400	135400	135400	135400	135400	0
176	20241002	180800	8007690400	135400	135400	135400	135400	0
177	20241002	180700	8007690400	135400	135400	135400	135400	0
178	20241002	180600	8007690400	135400	135400	135400	135400	0
179	20241002	180500	8007690400	135400	135400	135400	135400	0
180	20241002	180400	8007690400	135400	135400	135400	135400	0
181	20241002	180300	8007690400	135400	135400	135400	135400	0
182	20241002	180200	8007690400	135400	135400	135400	135400	2903
183	20241002	180100	8007690400	135400	135400	135400	135400	0
184	20241002	180000	8007690400	135400	135400	135400	135400	0
185	20241002	175900	8007690400	135400	135400	135400	135400	0
186	20241002	175800	8007690400	135400	135400	135400	135400	0
187	20241002	175700	8007690400	135400	135400	135400	135400	0
188	20241002	175600	8007690400	135400	135400	135400	135400	0
189	20241002	175500	8007690400	135400	135400	135400	135400	0
190	20241002	175400	8007690400	135400	135400	135400	135400	0
191	20241002	175300	8007690400	135400	135400	135400	135400	0
192	20241002	175200	8007690400	135400	135400	135400	135400	0
193	20241002	175100	8007690400	135400	135400	135400	135400	0
194	20241002	175000	8007690400	135400	135400	135400	135400	0
195	20241002	174900	8007690400	135400	135400	135400	135400	0
196	20241002	174800	8007690400	135400	135400	135400	135400	0
197	20241002	174700	8007690400	135400	135400	135400	135400	0
198	20241002	174600	8007690400	135400	135400	135400	135400	0
199	20241002	174500	8007690400	135400	135400	135400	135400	0
200	20241002	174400	8007690400	135400	135400	135400	135400	0
201	20241002	174300	8007690400	135400	135400	135400	135400	0
202	20241002	174200	8007690400	135400	135400	135400	135400	0
203	20241002	174100	8007690400	135400	135400	135400	135400	0
204	20241002	174000	8007690400	135400	135400	135400	135400	0
205	20241002	173900	8007690400	135400	135400	135400	135400	0
206	20241002	173800	8007690400	135400	135400	135400	135400	0
207	20241002	173700	8007690400	135400	135400	135400	135400	0
208	20241002	173600	8007690400	135400	135400	135400	135400	0
209	20241002	173500	8007690400	135400	135400	135400	135400	0
210	20241002	173400	8007690400	135400	135400	135400	135400	0
211	20241002	173300	8007690400	135400	135400	135400	135400	0
212	20241002	173200	8007690400	135400	135400	135400	135400	2903
213	20241002	173100	8007690400	135400	135400	135400	135400	0
214	20241002	173000	8007690400	135400	135400	135400	135400	0
215	20241002	172900	8007690400	135400	135400	135400	135400	0
216	20241002	172800	8007690400	135400	135400	135400	135400	0
217	20241002	172700	8007690400	135400	135400	135400	135400	0
218	20241002	172600	8007690400	135400	135400	135400	135400	0
219	20241002	172500	8007690400	135400	135400	135400	135400	0
220	20241002	172400	8007690400	135400	135400	135400	135400	0
221	20241002	172300	8007690400	135400	135400	135400	135400	0
222	20241002	172200	8007690400	135400	135400	135400	135400	0
223	20241002	172100	8007690400	135400	135400	135400	135400	0
224	20241002	172000	8007690400	135400	135400	135400	135400	0
225	20241002	171900	8007690400	135400	135400	135400	135400	0
226	20241002	171800	8007690400	135400	135400	135400	135400	0
227	20241002	171700	8007690400	135400	135400	135400	135400	0
228	20241002	171600	8007690400	135400	135400	135400	135400	0
229	20241002	171500	8007690400	135400	135400	135400	135400	0
230	20241002	171400	8007690400	135400	135400	135400	135400	0
231	20241002	171300	8007690400	135400	135400	135400	135400	0
232	20241002	171200	8007690400	135400	135400	135400	135400	0
233	20241002	171100	8007690400	135400	135400	135400	135400	0
234	20241002	171000	8007690400	135400	135400	135400	135400	0
235	20241002	170900	8007690400	135400	135400	135400	135400	0
236	20241002	170800	8007690400	135400	135400	135400	135400	0
237	20241002	170700	8007690400	135400	135400	135400	135400	0
238	20241002	170600	8007690400	135400	135400	135400	135400	0
239	20241002	170500	8007690400	135400	135400	135400	135400	0
240	20241002	170400	8007690400	135400	135400	135400	135400	0
241	20241002	170300	8007690400	135400	135400	135400	135400	0
242	20241002	170200	8007690400	135400	135400	135400	135400	2903
243	20241002	170100	8007690400	135400	135400	135400	135400	0
244	20241002	170000	8007690400	135400	135400	135400	135400	0
245	20241002	165900	8007690400	135400	135400	135400	135400	0
246	20241002	165800	8007690400	135400	135400	135400	135400	0
247	20241002	165700	8007690400	135400	135400	135400	135400	0
248	20241002	165600	8007690400	135400	135400	135400	135400	0
249	20241002	165500	8007690400	135400	135400	135400	135400	0
250	20241002	165400	8007690400	135400	135400	135400	135400	0
251	20241002	165300	8007690400	135400	135400	135400	135400	0
252	20241002	165200	8007690400	135400	135400	135400	135400	0
253	20241002	165100	8007690400	135400	135400	135400	135400	0
254	20241002	165000	8007690400	135400	135400	135400	135400	0
255	20241002	164900	8007690400	135400	135400	135400	135400	0
256	20241002	164800	8007690400	135400	135400	135400	135400	0
257	20241002	164700	8007690400	135400	135400	135400	135400	0
258	20241002	164600	8007690400	135400	135400	135400	135400	0
259	20241002	164500	8007690400	135400	135400	135400	135400	0
260	20241002	164400	8007690400	135400	135400	135400	135400	0
261	20241002	164300	8007690400	135400	135400	135400	135400	0
262	20241002	164200	8007690400	135400	135400	135400	135400	0
263	20241002	164100	8007690400	135400	135400	135400	135400	0
264	20241002	164000	8007690400	135400	135400	135400	135400	0
265	20241002	163900	8007690400	135400	135400	135400	135400	0
266	20241002	163800	8007690400	135400	135400	135400	135400	0
267	20241002	163700	8007690400	135400	135400	135400	135400	0
268	20241002	163600	8007690400	135400	135400	135400	135400	0
269	20241002	163500	8007690400	135400	135400	135400	135400	0
270	20241002	163400	8007690400	135400	135400	135400	135400	0
271	20241002	163300	8007690400	135400	135400	135400	135400	0
272	20241002	163200	8007690400	135400	135400	135400	135400	2903
273	20241002	163100	8007690400	135400	135400	135400	135400	0
274	20241002	163000	8007690400	135400	135400	135400	135400	0
275	20241002	162900	8007690400	135400	135400	135400	135400	0
276	20241002	162800	8007690400	135400	135400	135400	135400	0
277	20241002	162700	8007690400	135400	135400	135400	135400	0
278	20241002	162600	8007690400	135400	135400	135400	135400	0
279	20241002	162500	8007690400	135400	135400	135400	135400	0
280	20241002	162400	8007690400	135400	135400	135400	135400	0
281	20241002	162300	8007690400	135400	135400	135400	135400	0
282	20241002	162200	8007690400	135400	135400	135400	135400	0
283	20241002	162100	8007690400	135400	135400	135400	135400	0
284	20241002	162000	8007690400	135400	135400	135400	135400	0
285	20241002	161900	8007690400	135400	135400	135400	135400	0
286	20241002	161800	8007690400	135400	135400	135400	135400	0
287	20241002	161700	8007690400	135400	135400	135400	135400	0
288	20241002	161600	8007690400	135400	135400	135400	135400	0
289	20241002	161500	8007690400	135400	135400	135400	135400	0
290	20241002	161400	8007690400	135400	135400	135400	135400	0
291	20241002	161300	8007690400	135400	135400	135400	135400	0
292	20241002	161200	8007690400	135400	135400	135400	135400	0
293	20241002	161100	8007690400	135400	135400	135400	135400	0
294	20241002	161000	8007690400	135400	135400	135400	135400	0
295	20241002	160900	8007690400	135400	135400	135400	135400	0
296	20241002	160800	8007690400	135400	135400	135400	135400	0
297	20241002	160700	8007690400	135400	135400	135400	135400	0
298	20241002	160600	8007690400	135400	135400	135400	135400	0
299	20241002	160500	8007690400	135400	135400	135400	135400	0
300	20241002	160400	8007690400	135400	135400	135400	135400	0
301	20241002	160300	8007690400	135400	135400	135400	135400	0
302	20241002	160200	8007690400	135400	135400	135400	135400	2903
303	20241002	160100	8007690400	135400	135400	135400	135400	0
304	20241002	160000	8007690400	135400	135400	135400	135400	0
305	20241002	155900	8007690400	135400	135400	135400	135400	0
306	20241002	155800	8007690400	135400	135400	135400	135400	0
307	20241002	155700	8007690400	135400	135400	135400	135400	0
308	20241002	155600	8007690400	135400	135400	135400	135400	0
309	20241002	155500	8007690400	135400	135400	135400	135400	0
310	20241002	155400	8007690400	135400	135400	135400	135400	0
311	20241002	155300	8007690400	135400	135400	135400	135400	0
312	20241002	155200	8007690400	135400	135400	135400	135400	0
313	20241002	155100	8007690400	135400	135400	135400	135400	0
314	20241002	155000	8007690400	135400	135400	135400	135400	0
315	20241002	154900	8007690400	135400	135400	135400	135400	0
316	20241002	154800	8007690400	135400	135400	135400	135400	0
317	20241002	154700	8007690400	135400	135400	135400	135400	0
318	20241002	154600	8007690400	135400	135400	135400	135400	0
319	20241002	154500	8007690400	135400	135400	135400	135400	0
320	20241002	154400	8007690400	135400	135400	135400	135400	0
321	20241002	154300	8007690400	135400	135400	135400	135400	0
322	20241002	154200	8007690400	135400	135400	135400	135400	0
323	20241002	154100	8007690400	135400	135400	135400	135400	0
324	20241002	154000	8007690400	135400	135400	135400	135400	0
325	20241002	153900	8007690400	135400	135400	135400	135400	0
326	20241002	153800	8007690400	135400	135400	135400	135400	0
327	20241002	153700	8007690400	135400	135400	135400	135400	0
328	20241002	153600	8007690400	135400	135400	135400	135400	0
329	20241002	153500	8007690400	135400	135400	135400	135400	0
330	20241002	153400	8007690400	135400	135400	135400	135400	0
331	20241002	153300	8007690400	135400	135400	135400	135400	0
332	20241002	153200	8007690400	135400	135400	135400	135400	2903
333	20241002	153100	8007690400	135400	135400	135400	135400	0
334	20241002	153000	8007690400	135400	135400	135400	135400	2903
335	20241002	152900	7614624200	135700	135700	135700	135700	0
336	20241002	152800	7614624200	135700	135700	135700	135700	0
337	20241002	152700	7614624200	135700	135700	135700	135700	0
338	20241002	152600	7614624200	135700	135700	135700	135700	0
339	20241002	152500	7614624200	135700	135700	135700	135700	0
340	20241002	152400	7614624200	135700	135700	135700	135700	0
341	20241002	152300	7614624200	135700	135700	135700	135700	0
342	20241002	152200	7614624200	135700	135700	135700	135700	0
343	20241002	152100	7614624200	135700	135700	135700	135700	0
344	20241002	152000	7614624200	135700	135700	135700	135700	0
345	20241002	151900	7614624200	135700	135800	136000	135700	359
346	20241002	151800	7565873700	135800	135800	135900	135700	170
347	20241002	151700	7542796100	135800	135800	135900	135800	177
348	20241002	151600	7518758900	135800	136000	136000	135800	162
349	20241002	151500	7496739600	136000	136100	136100	136000	294
350	20241002	151400	7456755300	136100	136000	136100	136000	266
351	20241002	151300	7420578900	136000	136100	136100	136000	74
352	20241002	151200	7410514800	136000	136000	136100	136000	100
353	20241002	151100	7396914700	136000	136000	136100	136000	616
354	20241002	151000	7313136100	136100	136000	136100	136000	127
355	20241002	150900	7295856700	136100	136100	136200	136100	143
356	20241002	150800	7276394300	136100	136200	136300	136100	164
357	20241002	150700	7254057100	136200	136200	136400	136200	388
358	20241002	150600	7201210200	136200	136400	136400	136200	122
359	20241002	150500	7184583200	136400	136300	136400	136300	14
360	20241002	150400	7182673800	136400	136400	136400	136400	89
361	20241002	150300	7170534200	136300	136400	136400	136300	78
362	20241002	150200	7159899200	136400	136400	136400	136400	4
363	20241002	150100	7159353600	136300	136300	136300	136300	48
364	20241002	150000	7152811200	136300	136300	136400	136300	83
365	20241002	145900	7141492100	136300	136400	136500	136300	168
366	20241002	145800	7118580500	136500	136400	136500	136400	84
367	20241002	145700	7107121500	136400	136400	136500	136400	66
368	20241002	145600	7098119000	136300	136400	136400	136300	25
369	20241002	145500	7094711000	136200	136200	136200	136200	164
370	20241002	145400	7072374200	136200	136200	136200	136200	2
371	20241002	145300	7072101800	136200	136500	136500	136200	213
372	20241002	145200	7043090600	136100	136400	136400	136100	793
373	20241002	145100	6935061800	136500	136600	136600	136500	52
374	20241002	145000	6927962700	136500	136600	136600	136500	3
375	20241002	144900	6927553100	136600	136600	136600	136500	256
376	20241002	144800	6892608500	136600	136500	136600	136500	12
377	20241002	144700	6890969400	136500	136500	136500	136500	49
378	20241002	144600	6884280900	136500	136500	136600	136500	16
379	20241002	144500	6882096400	136300	136300	136500	136300	166
380	20241002	144400	6859452000	136400	136500	136500	136400	127
381	20241002	144300	6842126900	136500	136600	136600	136400	361
382	20241002	144200	6792851400	136600	136600	136600	136500	35
383	20241002	144100	6788071000	136600	136600	136600	136500	137
384	20241002	144000	6769367800	136700	136500	136700	136500	73
385	20241002	143900	6759395000	136600	136600	136600	136500	36
386	20241002	143800	6754478900	136600	136700	136700	136500	449
387	20241002	143700	6693133600	136700	136800	136800	136700	149
388	20241002	143600	6672754000	136900	136900	137100	136900	101
389	20241002	143500	6658926700	136900	136900	137000	136900	17
390	20241002	143400	6656599100	137000	136900	137000	136900	53
391	20241002	143300	6649340200	136900	136900	136900	136900	114
392	20241002	143200	6633733600	136900	137000	137000	136900	30
393	20241002	143100	6629624400	137000	137000	137000	137000	8
394	20241002	143000	6628528400	136900	137100	137100	136900	550
395	20241002	142900	6553183900	137000	137000	137000	137000	283
396	20241002	142800	6514412900	137000	137300	137300	137000	222
397	20241002	142700	6483962200	137300	137100	137300	137100	47
398	20241002	142600	6477518100	137100	137100	137100	137100	34
399	20241002	142500	6472856700	137200	137200	137200	137200	50
400	20241002	142400	6465996700	137200	137200	137200	137200	2
401	20241002	142300	6465722300	137200	137200	137200	137200	23
402	20241002	142200	6462566700	137200	137300	137300	137200	141
403	20241002	142100	6443220700	137300	137300	137300	137300	16
404	20241002	142000	6441023900	137300	137300	137300	137300	17
405	20241002	141900	6438689800	137200	137200	137200	137200	0
406	20241002	141800	6438689800	137200	137200	137300	137200	192
407	20241002	141700	6412333800	137300	137300	137300	137300	68
408	20241002	141600	6402997400	137300	137300	137300	137300	0
409	20241002	141500	6402997400	137300	137300	137300	137300	1
410	20241002	141400	6402860100	137300	137300	137300	137300	8
411	20241002	141300	6401761700	137200	137200	137200	137200	24
412	20241002	141200	6398468900	137300	137300	137300	137300	30
413	20241002	141100	6394349900	137300	137300	137300	137300	2
414	20241002	141000	6394075300	137300	137300	137300	137300	7
415	20241002	140900	6393114200	137300	137100	137300	137100	25
416	20241002	140800	6389683700	137000	137000	137000	137000	20
417	20241002	140700	6386943700	137000	137000	137000	137000	10
418	20241002	140600	6385573700	137100	137100	137100	137000	152
419	20241002	140500	6364741100	137100	137100	137100	137100	1
420	20241002	140400	6364604000	137300	137100	137300	137100	49
421	20241002	140300	6357885900	137100	137200	137200	137100	50
422	20241002	140200	6351029300	137200	137200	137200	137200	27
423	20241002	140100	6347324900	137100	137200	137200	137100	33
424	20241002	140000	6342800400	137300	137300	137300	137300	0
425	20241002	135900	6342800400	137300	137100	137300	137000	228
426	20241002	135800	6311559200	137100	137100	137100	137100	100
427	20241002	135700	6297849200	137000	137000	137000	137000	50
428	20241002	135600	6290999200	137100	137200	137200	137100	30
429	20241002	135500	6286886000	137200	137200	137200	137200	3
430	20241002	135400	6286474400	137100	137100	137100	137100	1
431	20241002	135300	6286337300	137100	137100	137100	137100	55
432	20241002	135200	6278796800	137000	137000	137000	137000	8
433	20241002	135100	6277700800	137000	137200	137200	137000	346
434	20241002	135000	6230271700	137200	137300	137300	137200	4
435	20241002	134900	6229722700	137300	137400	137400	137300	14
436	20241002	134800	6227800400	137300	137300	137300	137300	8
437	20241002	134700	6226702000	137300	137200	137300	137200	16
438	20241002	134600	6224506700	137200	137200	137200	137200	5
439	20241002	134500	6223820700	137200	137200	137300	137200	5
440	20241002	134400	6223134600	137200	137200	137200	137100	27
441	20241002	134300	6219431600	137200	137000	137200	137000	11
442	20241002	134200	6217924400	137000	137000	137000	137000	0
443	20241002	134100	6217924400	137000	137200	137200	137000	24
444	20241002	134000	6214632700	137200	137000	137200	137000	273
445	20241002	133900	6177231500	137200	137100	137200	137100	62
446	20241002	133800	6168731200	137200	136900	137200	136900	15
447	20241002	133700	6166676200	136800	137200	137200	136800	451
448	20241002	133600	6104895400	137200	137300	137300	137100	165
449	20241002	133500	6082266100	137300	137400	137400	137300	10
450	20241002	133400	6080892600	137400	137800	137800	137400	304
451	20241002	133300	6039065900	137800	137900	137900	137800	128
452	20241002	133200	6021426300	137800	137700	137800	137700	10
453	20241002	133100	6020048800	137700	137700	138000	137700	38
454	20241002	133000	6014815000	137700	137800	137800	137700	91
455	20241002	132900	6002280100	137900	138000	138000	137900	86
456	20241002	132800	5990419500	138000	138100	138100	138000	25
457	20241002	132700	5986969300	138100	138000	138100	138000	26
458	20241002	132600	5983381200	138000	138000	138000	138000	41
459	20241002	132500	5977723200	138000	138100	138100	138000	18
460	20241002	132400	5975239100	138100	138000	138100	137900	110
461	20241002	132300	5960057500	138000	138100	138100	138000	310
462	20241002	132200	5917267300	138100	138200	138200	138100	7
463	20241002	132100	5916300200	138100	138100	138100	138100	16
464	20241002	132000	5914090600	138100	138100	138100	138100	44
465	20241002	131900	5908014200	138100	138200	138200	138000	207
466	20241002	131800	5879425200	138200	138200	138200	138200	22
467	20241002	131700	5876384800	138200	138200	138200	138200	15
468	20241002	131600	5874311800	138400	138200	138400	138200	26
469	20241002	131500	5870714500	138200	138300	138400	138200	76
470	20241002	131400	5860207400	138300	138400	138500	138300	43
471	20241002	131300	5854258100	138500	138500	138500	138500	12
472	20241002	131200	5852596100	138500	138500	138500	138500	10
473	20241002	131100	5851211100	138500	138500	138500	138400	53
474	20241002	131000	5843873900	138500	138400	138500	138400	73
475	20241002	130900	5833770200	138400	138400	138400	138400	23
476	20241002	130800	5830587000	138400	138500	138500	138400	48
477	20241002	130700	5823943500	138500	138200	138500	138200	34
478	20241002	130600	5819238900	138100	138100	138100	138000	22
479	20241002	130500	5816202200	138100	138100	138100	138100	10
480	20241002	130400	5814821200	138100	138100	138100	138100	27
481	20241002	130300	5811092500	138100	138100	138100	138100	129
482	20241002	130200	5793277600	138200	138300	138300	138100	87
483	20241002	130100	5781255100	138300	138300	138300	138300	26
484	20241002	130000	5777659300	138300	138300	138300	138300	39
485	20241002	125900	5772265600	138200	138200	138200	138200	1
486	20241002	125800	5772127400	138200	138200	138300	138200	25
487	20241002	125700	5768672200	138200	138200	138200	138200	51
488	20241002	125600	5761624000	138200	138300	138300	138200	81
489	20241002	125500	5750429700	138300	138200	138300	138200	62
490	20241002	125400	5741856600	138200	138200	138200	138200	54
491	20241002	125300	5734393800	138200	138200	138300	138100	76
492	20241002	125200	5723891100	138300	138200	138300	138200	13
493	20241002	125100	5722094400	138200	138300	138300	138200	22
494	20241002	125000	5719052400	138400	138400	138400	138400	1
495	20241002	124900	5718914000	138500	138400	138500	138300	61
496	20241002	124800	5710471500	138400	138500	138500	138400	49
497	20241002	124700	5703689500	138400	138500	138600	138400	465
498	20241002	124600	5639290600	138500	138500	138500	138500	21
499	20241002	124500	5636382100	138500	138600	138600	138500	18
500	20241002	124400	5633889000	138600	138600	138600	138600	7
501	20241002	124300	5632918800	138600	138600	138600	138500	31
502	20241002	124200	5628623300	138500	138500	138500	138500	30
503	20241002	124100	5624468300	138500	138500	138600	138500	74
504	20241002	124000	5614217800	138600	138600	138600	138500	58
505	20241002	123900	5606180600	138500	138600	138600	138500	226
506	20241002	123800	5574879400	138500	138600	138600	138500	138
507	20241002	123700	5555762200	138600	138600	138600	138500	294
508	20241002	123600	5515016900	138600	138600	138600	138500	30
509	20241002	123500	5510859100	138500	138500	138500	138500	6
510	20241002	123400	5510028100	138600	138500	138600	138500	26
511	20241002	123300	5506426500	138600	138500	138600	138500	44
512	20241002	123200	5500332400	138600	138500	138600	138500	47
513	20241002	123100	5493821900	138800	138500	138800	138500	275
514	20241002	123000	5455716700	138500	138400	138500	138400	12
515	20241002	122900	5454055500	138400	138300	138400	138300	64
516	20241002	122800	5445200000	138200	137900	138200	137900	147
517	20241002	122700	5424908400	137900	137800	137900	137800	114
518	20241002	122600	5409190000	137800	137800	137800	137800	1
519	20241002	122500	5409052200	137800	137800	137800	137400	18
520	20241002	122400	5406573900	137900	137800	137900	137800	54
521	20241002	122300	5399128000	137800	137900	137900	137800	214
522	20241002	122200	5369638700	137800	137800	137800	137300	80
523	20241002	122100	5358626500	137500	137700	137800	137500	51
524	20241002	122000	5351603000	137600	137700	137700	137600	140
525	20241002	121900	5332334500	137700	137400	137700	137400	263
526	20241002	121800	5296145900	137400	137400	137400	137400	39
527	20241002	121700	5290787300	137300	137200	137300	137200	131
528	20241002	121600	5272801300	137200	137200	137200	137200	7
529	20241002	121500	5271840900	137200	137200	137200	137200	0
530	20241002	121400	5271840900	137200	137200	137200	137200	31
531	20241002	121300	5267587700	137200	137200	137200	137200	20
532	20241002	121200	5264843700	137100	137100	137100	137100	12
533	20241002	121100	5263198500	137100	137100	137100	137100	20
534	20241002	121000	5260456500	137100	137100	137100	137100	49
535	20241002	120900	5253738600	137100	137100	137100	137100	1
536	20241002	120800	5253601500	137200	137100	137200	137100	5
537	20241002	120700	5252915600	137100	137100	137100	137100	41
538	20241002	120600	5247294500	137200	137200	137200	137200	1
539	20241002	120500	5247157300	137200	137100	137200	137100	232
540	20241002	120400	5215331100	137100	137100	137100	137100	38
541	20241002	120300	5210121300	137100	137100	137100	137100	14
542	20241002	120200	5208201900	137100	137200	137200	137100	4
543	20241002	120100	5207653200	137200	137200	137200	137100	12
544	20241002	120000	5206006900	137100	137100	137100	137100	3
545	20241002	115900	5205595600	137100	137100	137100	137100	37
546	20241002	115800	5200522900	137100	137100	137200	137100	50
547	20241002	115700	5193666900	137100	137100	137100	137100	22
548	20241002	115600	5190650700	137100	137100	137100	137100	32
549	20241002	115500	5186263500	137100	137100	137200	137100	42
550	20241002	115400	5180503800	137100	137200	137200	137100	27
551	20241002	115300	5176801900	137200	137300	137300	137200	34
552	20241002	115200	5172136800	137200	137200	137200	137200	52
553	20241002	115100	5165002400	137200	137200	137200	137200	53
554	20241002	115000	5157730800	137200	137200	137200	137200	3
555	20241002	114900	5157319200	137200	137400	137400	137200	5
556	20241002	114800	5156632600	137400	137300	137400	137300	26
557	20241002	114700	5153061900	137300	137500	137500	137300	73
558	20241002	114600	5143026000	137500	137300	137500	137300	129
559	20241002	114500	5125292200	137300	137300	137300	137300	0
560	20241002	114400	5125292200	137300	137300	137300	137300	33
561	20241002	114300	5120761300	137300	137300	137300	137300	9
562	20241002	114200	5119525600	137200	137300	137300	137200	3
563	20241002	114100	5119113900	137300	137300	137300	137300	2
564	20241002	114000	5118839300	137300	137200	137400	137200	232
565	20241002	113900	5086965800	137400	137300	137400	137300	82
566	20241002	113800	5075701200	137400	137400	137400	137400	3
567	20241002	113700	5075289000	137400	137400	137400	137400	26
568	20241002	113600	5071716600	137500	137500	137500	137500	10
569	20241002	113500	5070341600	137400	137400	137400	137400	7
570	20241002	113400	5069379800	137500	137300	137500	137300	55
571	20241002	113300	5061826600	137300	137300	137300	137300	4
572	20241002	113200	5061277400	137300	137500	137500	137300	23
573	20241002	113100	5058117400	137500	137400	137500	137400	156
574	20241002	113000	5036673800	137400	137400	137400	137400	26
575	20241002	112900	5033101400	137400	137300	137400	137300	44
576	20241002	112800	5027057400	137300	137200	137300	137200	34
577	20241002	112700	5022389400	137200	137100	137200	137100	9
578	20241002	112600	5021155300	137300	137300	137300	137300	8
579	20241002	112500	5020056900	137300	137300	137300	137300	6
580	20241002	112400	5019233100	137000	137100	137100	137000	35
581	20241002	112300	5014437200	137000	137000	137000	137000	20
582	20241002	112200	5011697200	137000	137000	137000	137000	37
583	20241002	112100	5006628200	136900	137000	137000	136900	40
584	20241002	112000	5001149600	136900	137100	137300	136900	278
585	20241002	111900	4963060600	137000	137000	137000	137000	2
586	20241002	111800	4962786600	137000	137100	137100	137000	7
587	20241002	111700	4961827500	137000	137200	137200	137000	169
588	20241002	111600	4938662800	137300	137400	137400	137300	114
589	20241002	111500	4923004900	137400	137400	137400	137300	40
590	20241002	111400	4917511800	137300	137400	137400	137300	52
591	20241002	111300	4910372000	137300	137400	137400	137300	17
592	20241002	111200	4908037200	137400	137500	137500	137300	82
593	20241002	111100	4896770700	137400	137400	137400	137400	36
594	20241002	111000	4891824300	137500	137400	137500	137400	86
595	20241002	110900	4880000300	137400	137400	137400	137400	11
596	20241002	110800	4878488900	137400	137300	137400	137300	55
597	20241002	110700	4870932000	137300	137300	137400	137300	11
598	20241002	110600	4869421600	137300	137300	137400	137300	13
599	20241002	110500	4867636000	137400	137300	137400	137300	46
600	20241002	110400	4861317200	137300	137100	137300	137000	314
601	20241002	110300	4818253500	137000	137100	137100	137000	24
602	20241002	110200	4814964900	137100	137000	137100	137000	77
603	20241002	110100	4804412800	137000	137100	137100	137000	42
604	20241002	110000	4798658600	137100	137100	137100	137100	10
605	20241002	105900	4797287600	137100	137000	137100	137000	41
606	20241002	105800	4791667200	137000	137000	137000	137000	36
607	20241002	105700	4786735200	136800	136900	136900	136800	44
608	20241002	105600	4780713500	136900	136900	136900	136900	10
609	20241002	105500	4779344500	136900	136800	136900	136800	8
610	20241002	105400	4778249500	136800	136900	136900	136800	66
611	20241002	105300	4769220600	136900	136800	136900	136800	109
612	20241002	105200	4754308400	136800	136800	137000	136800	25
613	20241002	105100	4750887900	136800	136900	136900	136800	12
614	20241002	105000	4749245500	136900	136800	136900	136800	142
615	20241002	104900	4729806900	136800	136800	136800	136800	61
616	20241002	104800	4721462100	136800	136800	136800	136800	68
617	20241002	104700	4712159700	136800	136700	136800	136700	2
618	20241002	104600	4711886200	136700	136700	136700	136700	10
619	20241002	104500	4710519200	136700	136700	136700	136700	68
620	20241002	104400	4701223600	136700	136900	136900	136700	243
621	20241002	104300	4667983900	136900	136800	136900	136800	26
622	20241002	104200	4664426000	136800	136900	136900	136800	196
623	20241002	104100	4637613100	136800	137000	137000	136800	178
624	20241002	104000	4613242300	137000	137000	137000	137000	35
625	20241002	103900	4608447300	137100	137000	137100	136900	39
626	20241002	103800	4603105000	137000	137100	137100	137000	174
627	20241002	103700	4579254200	137100	136900	137100	136900	52
628	20241002	103600	4572132800	137000	137000	137000	137000	117
629	20241002	103500	4556103800	137000	137000	137000	136900	37
630	20241002	103400	4551037000	137000	136900	137000	136900	183
631	20241002	103300	4525976800	137000	137100	137200	137000	124
632	20241002	103200	4508982300	137100	137300	137300	137100	122
633	20241002	103100	4492245500	137200	137000	137300	137000	439
634	20241002	103000	4432090500	137000	136900	137000	136900	43
635	20241002	102900	4426201600	136900	136800	137000	136800	140
636	20241002	102800	4407034800	136900	136600	136900	136600	865
637	20241002	102700	4288749400	136500	136500	136500	136500	97
638	20241002	102600	4275508900	136600	136600	136600	136500	109
639	20241002	102500	4260620500	136500	136400	136500	136300	382
640	20241002	102400	4208493700	136400	136300	136400	136300	15
641	20241002	102300	4206448000	136400	136400	136400	136300	111
642	20241002	102200	4191315900	136300	136500	136500	136300	217
643	20241002	102100	4161716100	136500	136500	136600	136500	34
644	20241002	102000	4157074100	136600	136500	136600	136400	81
645	20241002	101900	4146019700	136500	136500	136500	136500	96
646	20241002	101800	4132915700	136600	136600	136600	136500	267
647	20241002	101700	4096459900	136600	136600	136600	136600	60
648	20241002	101600	4088263900	136600	136500	136600	136500	74
649	20241002	101500	4078162000	136600	136500	136600	136500	95
650	20241002	101400	4065190600	136500	136400	136500	136400	313
651	20241002	101300	4022470700	136300	136400	136500	136300	269
652	20241002	101200	3985765600	136500	136500	136600	136200	142
653	20241002	101100	3966388100	136500	136500	136500	136200	226
654	20241002	101000	3935592400	136500	136400	136500	136400	51
655	20241002	100900	3928633900	136400	136000	136400	136000	522
656	20241002	100800	3857538700	136000	136000	136100	136000	43
657	20241002	100700	3851689000	136200	136100	136200	136000	294
658	20241002	100600	3811674500	136100	135900	136100	135700	125
659	20241002	100500	3794694900	135900	135900	136000	135900	58
660	20241002	100400	3786811100	135900	135800	136000	135800	169
661	20241002	100300	3763840700	135800	135300	135800	135300	175
662	20241002	100200	3740126100	135200	135200	135300	135200	81
663	20241002	100100	3729168400	135300	135300	135300	135100	28
664	20241002	100000	3725381700	135300	135200	135300	135100	159
665	20241002	095900	3703891000	135200	135200	135400	135100	478
666	20241002	095800	3639285700	135300	135200	135300	135000	1398
667	20241002	095700	3450322900	135200	135100	135200	135100	87
668	20241002	095600	3438566600	135100	135100	135200	135100	38
669	20241002	095500	3433431900	135100	135200	135200	135100	116
670	20241002	095400	3417755500	135100	135200	135200	135100	158
671	20241002	095300	3396401100	135200	135400	135400	135200	149
672	20241002	095200	3376241300	135300	135400	135600	135300	202
673	20241002	095100	3348890400	135400	135500	135600	135400	794
674	20241002	095000	3241330700	135600	135600	135700	135600	306
675	20241002	094900	3199834100	135700	135700	135700	135700	7
676	20241002	094800	3198884200	135600	135700	135700	135600	69
677	20241002	094700	3189526200	135700	135900	135900	135700	52
678	20241002	094600	3182465200	135900	135800	135900	135600	154
679	20241002	094500	3161561100	135800	136000	136000	135800	86
680	20241002	094400	3149878700	136000	135800	136000	135700	81
681	20241002	094300	3138880700	135800	136000	136100	135800	441
682	20241002	094200	3078915400	136000	135900	136100	135900	206
683	20241002	094100	3050896100	135900	135900	135900	135900	60
684	20241002	094000	3042742100	135900	135900	135900	135800	52
685	20241002	093900	3035676800	135900	135900	135900	135800	45
686	20241002	093800	3029562300	136000	135800	136000	135800	228
687	20241002	093700	2998567800	135700	135700	135900	135600	179
688	20241002	093600	2974280500	135700	135400	135700	135300	144
689	20241002	093500	2954753400	135600	135700	135700	135300	97
690	20241002	093400	2941613800	135700	135600	135700	135500	148
691	20241002	093300	2921537400	135600	135300	135700	135300	213
692	20241002	093200	2892668400	135300	135000	135300	135000	78
693	20241002	093100	2882129300	135100	135200	135400	135100	174
694	20241002	093000	2858612700	135100	135200	135400	135100	208
695	20241002	092900	2830475300	135200	135300	135300	135100	28
696	20241002	092800	2826691300	135100	135300	135500	135100	270
697	20241002	092700	2790195700	135300	135300	135300	135200	115
698	20241002	092600	2774644600	135100	135200	135400	135000	230
699	20241002	092500	2743564700	135200	135000	135200	134800	723
700	20241002	092400	2645976900	134900	134700	135000	134700	400
701	20241002	092300	2592014700	134700	134800	134900	134600	661
702	20241002	092200	2502983600	134800	135200	135200	134700	2324
703	20241002	092100	2189229400	135100	135600	135600	135100	2636
704	20241002	092000	1832455800	135600	135500	135600	135500	211
705	20241002	091900	1803853000	135600	135900	135900	135600	958
706	20241002	091800	1673832100	135800	136700	136700	135800	502
707	20241002	091700	1605496400	136700	136500	136700	136500	138
708	20241002	091600	1586658200	136500	136700	136700	136500	145
709	20241002	091500	1566844500	136700	136700	136700	136600	290
710	20241002	091400	1527205300	136800	136900	136900	136600	95
711	20241002	091300	1514214900	136400	136300	136600	136300	205
712	20241002	091200	1486244000	136200	135800	136200	135800	635
713	20241002	091100	1399871400	136000	136000	136000	135800	175
714	20241002	091000	1376105600	135900	136600	136600	135800	980
715	20241002	090900	1242701400	136500	137100	137100	136500	411
716	20241002	090800	1186515100	137100	136600	137100	136500	522
717	20241002	090700	1115100200	136600	136600	136600	136300	229
718	20241002	090600	1083865000	136500	136200	136600	136200	204
719	20241002	090500	1056021600	136200	136100	136200	136000	372
720	20241002	090400	1005357700	136200	135400	136500	135300	782
721	20241002	090300	899222000	135400	135300	135600	135200	1303
722	20241002	090200	722872400	135400	136100	136100	135400	1496
723	20241002	090100	520006300	135500	136200	136200	135400	1067
724	20241002	090000	375238800	136100	137500	137500	135800	2690