KissMeData/121600/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	203100	11141328500	97800	97800	97800	97800	4698
3	20241008	203000	11141328500	97800	97800	97800	97800	0
4	20241008	202900	11141328500	97800	97800	97800	97800	0
5	20241008	202800	11141328500	97800	97800	97800	97800	0
6	20241008	202700	11141328500	97800	97800	97800	97800	0
7	20241008	202600	11141328500	97800	97800	97800	97800	0
8	20241008	202500	11141328500	97800	97800	97800	97800	0
9	20241008	202400	11141328500	97800	97800	97800	97800	0
10	20241008	202300	11141328500	97800	97800	97800	97800	0
11	20241008	202200	11141328500	97800	97800	97800	97800	0
12	20241008	202100	11141328500	97800	97800	97800	97800	0
13	20241008	202000	11141328500	97800	97800	97800	97800	0
14	20241008	201900	11141328500	97800	97800	97800	97800	0
15	20241008	201800	11141328500	97800	97800	97800	97800	0
16	20241008	201700	11141328500	97800	97800	97800	97800	0
17	20241008	201600	11141328500	97800	97800	97800	97800	0
18	20241008	201500	11141328500	97800	97800	97800	97800	0
19	20241008	201400	11141328500	97800	97800	97800	97800	0
20	20241008	201300	11141328500	97800	97800	97800	97800	0
21	20241008	201200	11141328500	97800	97800	97800	97800	0
22	20241008	201100	11141328500	97800	97800	97800	97800	0
23	20241008	201000	11141328500	97800	97800	97800	97800	0
24	20241008	200900	11141328500	97800	97800	97800	97800	0
25	20241008	200800	11141328500	97800	97800	97800	97800	0
26	20241008	200700	11141328500	97800	97800	97800	97800	0
27	20241008	200600	11141328500	97800	97800	97800	97800	0
28	20241008	200500	11141328500	97800	97800	97800	97800	0
29	20241008	200400	11141328500	97800	97800	97800	97800	0
30	20241008	200300	11141328500	97800	97800	97800	97800	0
31	20241008	200200	11141328500	97800	97800	97800	97800	0
32	20241008	200100	11141328500	97800	97800	97800	97800	4698
33	20241008	200000	11141328500	97800	97800	97800	97800	0
34	20241008	195900	11141328500	97800	97800	97800	97800	0
35	20241008	195800	11141328500	97800	97800	97800	97800	0
36	20241008	195700	11141328500	97800	97800	97800	97800	0
37	20241008	195600	11141328500	97800	97800	97800	97800	0
38	20241008	195500	11141328500	97800	97800	97800	97800	0
39	20241008	195400	11141328500	97800	97800	97800	97800	0
40	20241008	195300	11141328500	97800	97800	97800	97800	0
41	20241008	195200	11141328500	97800	97800	97800	97800	0
42	20241008	195100	11141328500	97800	97800	97800	97800	0
43	20241008	195000	11141328500	97800	97800	97800	97800	0
44	20241008	194900	11141328500	97800	97800	97800	97800	0
45	20241008	194800	11141328500	97800	97800	97800	97800	0
46	20241008	194700	11141328500	97800	97800	97800	97800	0
47	20241008	194600	11141328500	97800	97800	97800	97800	0
48	20241008	194500	11141328500	97800	97800	97800	97800	0
49	20241008	194400	11141328500	97800	97800	97800	97800	0
50	20241008	194300	11141328500	97800	97800	97800	97800	0
51	20241008	194200	11141328500	97800	97800	97800	97800	0
52	20241008	194100	11141328500	97800	97800	97800	97800	0
53	20241008	194000	11141328500	97800	97800	97800	97800	0
54	20241008	193900	11141328500	97800	97800	97800	97800	0
55	20241008	193800	11141328500	97800	97800	97800	97800	0
56	20241008	193700	11141328500	97800	97800	97800	97800	0
57	20241008	193600	11141328500	97800	97800	97800	97800	0
58	20241008	193500	11141328500	97800	97800	97800	97800	0
59	20241008	193400	11141328500	97800	97800	97800	97800	0
60	20241008	193300	11141328500	97800	97800	97800	97800	0
61	20241008	193200	11141328500	97800	97800	97800	97800	0
62	20241008	193100	11141328500	97800	97800	97800	97800	4698
63	20241008	193000	11141328500	97800	97800	97800	97800	0
64	20241008	192900	11141328500	97800	97800	97800	97800	0
65	20241008	192800	11141328500	97800	97800	97800	97800	0
66	20241008	192700	11141328500	97800	97800	97800	97800	0
67	20241008	192600	11141328500	97800	97800	97800	97800	0
68	20241008	192500	11141328500	97800	97800	97800	97800	0
69	20241008	192400	11141328500	97800	97800	97800	97800	0
70	20241008	192300	11141328500	97800	97800	97800	97800	0
71	20241008	192200	11141328500	97800	97800	97800	97800	0
72	20241008	192100	11141328500	97800	97800	97800	97800	0
73	20241008	192000	11141328500	97800	97800	97800	97800	0
74	20241008	191900	11141328500	97800	97800	97800	97800	0
75	20241008	191800	11141328500	97800	97800	97800	97800	0
76	20241008	191700	11141328500	97800	97800	97800	97800	0
77	20241008	191600	11141328500	97800	97800	97800	97800	0
78	20241008	191500	11141328500	97800	97800	97800	97800	0
79	20241008	191400	11141328500	97800	97800	97800	97800	0
80	20241008	191300	11141328500	97800	97800	97800	97800	0
81	20241008	191200	11141328500	97800	97800	97800	97800	0
82	20241008	191100	11141328500	97800	97800	97800	97800	0
83	20241008	191000	11141328500	97800	97800	97800	97800	0
84	20241008	190900	11141328500	97800	97800	97800	97800	0
85	20241008	190800	11141328500	97800	97800	97800	97800	0
86	20241008	190700	11141328500	97800	97800	97800	97800	0
87	20241008	190600	11141328500	97800	97800	97800	97800	0
88	20241008	190500	11141328500	97800	97800	97800	97800	0
89	20241008	190400	11141328500	97800	97800	97800	97800	0
90	20241008	190300	11141328500	97800	97800	97800	97800	0
91	20241008	190200	11141328500	97800	97800	97800	97800	0
92	20241008	190100	11141328500	97800	97800	97800	97800	4698
93	20241008	190000	11141328500	97800	97800	97800	97800	0
94	20241008	185900	11141328500	97800	97800	97800	97800	0
95	20241008	185800	11141328500	97800	97800	97800	97800	0
96	20241008	185700	11141328500	97800	97800	97800	97800	0
97	20241008	185600	11141328500	97800	97800	97800	97800	0
98	20241008	185500	11141328500	97800	97800	97800	97800	0
99	20241008	185400	11141328500	97800	97800	97800	97800	0
100	20241008	185300	11141328500	97800	97800	97800	97800	0
101	20241008	185200	11141328500	97800	97800	97800	97800	0
102	20241008	185100	11141328500	97800	97800	97800	97800	0
103	20241008	185000	11141328500	97800	97800	97800	97800	0
104	20241008	184900	11141328500	97800	97800	97800	97800	0
105	20241008	184800	11141328500	97800	97800	97800	97800	0
106	20241008	184700	11141328500	97800	97800	97800	97800	0
107	20241008	184600	11141328500	97800	97800	97800	97800	0
108	20241008	184500	11141328500	97800	97800	97800	97800	0
109	20241008	184400	11141328500	97800	97800	97800	97800	0
110	20241008	184300	11141328500	97800	97800	97800	97800	0
111	20241008	184200	11141328500	97800	97800	97800	97800	0
112	20241008	184100	11141328500	97800	97800	97800	97800	0
113	20241008	184000	11141328500	97800	97800	97800	97800	0
114	20241008	183900	11141328500	97800	97800	97800	97800	0
115	20241008	183800	11141328500	97800	97800	97800	97800	0
116	20241008	183700	11141328500	97800	97800	97800	97800	0
117	20241008	183600	11141328500	97800	97800	97800	97800	0
118	20241008	183500	11141328500	97800	97800	97800	97800	0
119	20241008	183400	11141328500	97800	97800	97800	97800	0
120	20241008	183300	11141328500	97800	97800	97800	97800	0
121	20241008	183200	11141328500	97800	97800	97800	97800	0
122	20241008	183100	11141328500	97800	97800	97800	97800	4698
123	20241008	183000	11141328500	97800	97800	97800	97800	0
124	20241008	182900	11141328500	97800	97800	97800	97800	0
125	20241008	182800	11141328500	97800	97800	97800	97800	0
126	20241008	182700	11141328500	97800	97800	97800	97800	0
127	20241008	182600	11141328500	97800	97800	97800	97800	0
128	20241008	182500	11141328500	97800	97800	97800	97800	0
129	20241008	182400	11141328500	97800	97800	97800	97800	0
130	20241008	182300	11141328500	97800	97800	97800	97800	0
131	20241008	182200	11141328500	97800	97800	97800	97800	0
132	20241008	182100	11141328500	97800	97800	97800	97800	0
133	20241008	182000	11141328500	97800	97800	97800	97800	0
134	20241008	181900	11141328500	97800	97800	97800	97800	0
135	20241008	181800	11141328500	97800	97800	97800	97800	0
136	20241008	181700	11141328500	97800	97800	97800	97800	0
137	20241008	181600	11141328500	97800	97800	97800	97800	0
138	20241008	181500	11141328500	97800	97800	97800	97800	0
139	20241008	181400	11141328500	97800	97800	97800	97800	0
140	20241008	181300	11141328500	97800	97800	97800	97800	0
141	20241008	181200	11141328500	97800	97800	97800	97800	0
142	20241008	181100	11141328500	97800	97800	97800	97800	0
143	20241008	181000	11141328500	97800	97800	97800	97800	0
144	20241008	180900	11141328500	97800	97800	97800	97800	0
145	20241008	180800	11141328500	97800	97800	97800	97800	0
146	20241008	180700	11141328500	97800	97800	97800	97800	0
147	20241008	180600	11141328500	97800	97800	97800	97800	0
148	20241008	180500	11141328500	97800	97800	97800	97800	0
149	20241008	180400	11141328500	97800	97800	97800	97800	0
150	20241008	180300	11141328500	97800	97800	97800	97800	0
151	20241008	180200	11141328500	97800	97800	97800	97800	0
152	20241008	180100	11141328500	97800	97800	97800	97800	4698
153	20241008	180000	11141328500	97800	97800	97800	97800	0
154	20241008	175900	11141328500	97800	97800	97800	97800	0
155	20241008	175800	11141328500	97800	97800	97800	97800	0
156	20241008	175700	11141328500	97800	97800	97800	97800	0
157	20241008	175600	11141328500	97800	97800	97800	97800	0
158	20241008	175500	11141328500	97800	97800	97800	97800	0
159	20241008	175400	11141328500	97800	97800	97800	97800	0
160	20241008	175300	11141328500	97800	97800	97800	97800	0
161	20241008	175200	11141328500	97800	97800	97800	97800	0
162	20241008	175100	11141328500	97800	97800	97800	97800	0
163	20241008	175000	11141328500	97800	97800	97800	97800	0
164	20241008	174900	11141328500	97800	97800	97800	97800	0
165	20241008	174800	11141328500	97800	97800	97800	97800	0
166	20241008	174700	11141328500	97800	97800	97800	97800	0
167	20241008	174600	11141328500	97800	97800	97800	97800	0
168	20241008	174500	11141328500	97800	97800	97800	97800	0
169	20241008	174400	11141328500	97800	97800	97800	97800	0
170	20241008	174300	11141328500	97800	97800	97800	97800	0
171	20241008	174200	11141328500	97800	97800	97800	97800	0
172	20241008	174100	11141328500	97800	97800	97800	97800	0
173	20241008	174000	11141328500	97800	97800	97800	97800	0
174	20241008	173900	11141328500	97800	97800	97800	97800	0
175	20241008	173800	11141328500	97800	97800	97800	97800	0
176	20241008	173700	11141328500	97800	97800	97800	97800	0
177	20241008	173600	11141328500	97800	97800	97800	97800	0
178	20241008	173500	11141328500	97800	97800	97800	97800	0
179	20241008	173400	11141328500	97800	97800	97800	97800	0
180	20241008	173300	11141328500	97800	97800	97800	97800	0
181	20241008	173200	11141328500	97800	97800	97800	97800	0
182	20241008	173100	11141328500	97800	97800	97800	97800	4698
183	20241008	173000	11141328500	97800	97800	97800	97800	0
184	20241008	172900	11141328500	97800	97800	97800	97800	0
185	20241008	172800	11141328500	97800	97800	97800	97800	0
186	20241008	172700	11141328500	97800	97800	97800	97800	0
187	20241008	172600	11141328500	97800	97800	97800	97800	0
188	20241008	172500	11141328500	97800	97800	97800	97800	0
189	20241008	172400	11141328500	97800	97800	97800	97800	0
190	20241008	172300	11141328500	97800	97800	97800	97800	0
191	20241008	172200	11141328500	97800	97800	97800	97800	0
192	20241008	172100	11141328500	97800	97800	97800	97800	0
193	20241008	172000	11141328500	97800	97800	97800	97800	0
194	20241008	171900	11141328500	97800	97800	97800	97800	0
195	20241008	171800	11141328500	97800	97800	97800	97800	0
196	20241008	171700	11141328500	97800	97800	97800	97800	0
197	20241008	171600	11141328500	97800	97800	97800	97800	0
198	20241008	171500	11141328500	97800	97800	97800	97800	0
199	20241008	171400	11141328500	97800	97800	97800	97800	0
200	20241008	171300	11141328500	97800	97800	97800	97800	0
201	20241008	171200	11141328500	97800	97800	97800	97800	0
202	20241008	171100	11141328500	97800	97800	97800	97800	0
203	20241008	171000	11141328500	97800	97800	97800	97800	0
204	20241008	170900	11141328500	97800	97800	97800	97800	0
205	20241008	170800	11141328500	97800	97800	97800	97800	0
206	20241008	170700	11141328500	97800	97800	97800	97800	0
207	20241008	170600	11141328500	97800	97800	97800	97800	0
208	20241008	170500	11141328500	97800	97800	97800	97800	0
209	20241008	170400	11141328500	97800	97800	97800	97800	0
210	20241008	170300	11141328500	97800	97800	97800	97800	0
211	20241008	170200	11141328500	97800	97800	97800	97800	0
212	20241008	170100	11141328500	97800	97800	97800	97800	4698
213	20241008	170000	11141328500	97800	97800	97800	97800	0
214	20241008	165900	11141328500	97800	97800	97800	97800	0
215	20241008	165800	11141328500	97800	97800	97800	97800	0
216	20241008	165700	11141328500	97800	97800	97800	97800	0
217	20241008	165600	11141328500	97800	97800	97800	97800	0
218	20241008	165500	11141328500	97800	97800	97800	97800	0
219	20241008	165400	11141328500	97800	97800	97800	97800	0
220	20241008	165300	11141328500	97800	97800	97800	97800	0
221	20241008	165200	11141328500	97800	97800	97800	97800	0
222	20241008	165100	11141328500	97800	97800	97800	97800	0
223	20241008	165000	11141328500	97800	97800	97800	97800	0
224	20241008	164900	11141328500	97800	97800	97800	97800	0
225	20241008	164800	11141328500	97800	97800	97800	97800	0
226	20241008	164700	11141328500	97800	97800	97800	97800	0
227	20241008	164600	11141328500	97800	97800	97800	97800	0
228	20241008	164500	11141328500	97800	97800	97800	97800	0
229	20241008	164400	11141328500	97800	97800	97800	97800	0
230	20241008	164300	11141328500	97800	97800	97800	97800	0
231	20241008	164200	11141328500	97800	97800	97800	97800	0
232	20241008	164100	11141328500	97800	97800	97800	97800	0
233	20241008	164000	11141328500	97800	97800	97800	97800	0
234	20241008	163900	11141328500	97800	97800	97800	97800	0
235	20241008	163800	11141328500	97800	97800	97800	97800	0
236	20241008	163700	11141328500	97800	97800	97800	97800	0
237	20241008	163600	11141328500	97800	97800	97800	97800	0
238	20241008	163500	11141328500	97800	97800	97800	97800	0
239	20241008	163400	11141328500	97800	97800	97800	97800	0
240	20241008	163300	11141328500	97800	97800	97800	97800	0
241	20241008	163200	11141328500	97800	97800	97800	97800	0
242	20241008	163100	11141328500	97800	97800	97800	97800	4698
243	20241008	163000	11141328500	97800	97800	97800	97800	0
244	20241008	162900	11141328500	97800	97800	97800	97800	0
245	20241008	162800	11141328500	97800	97800	97800	97800	0
246	20241008	162700	11141328500	97800	97800	97800	97800	0
247	20241008	162600	11141328500	97800	97800	97800	97800	0
248	20241008	162500	11141328500	97800	97800	97800	97800	0
249	20241008	162400	11141328500	97800	97800	97800	97800	0
250	20241008	162300	11141328500	97800	97800	97800	97800	0
251	20241008	162200	11141328500	97800	97800	97800	97800	0
252	20241008	162100	11141328500	97800	97800	97800	97800	0
253	20241008	162000	11141328500	97800	97800	97800	97800	0
254	20241008	161900	11141328500	97800	97800	97800	97800	0
255	20241008	161800	11141328500	97800	97800	97800	97800	0
256	20241008	161700	11141328500	97800	97800	97800	97800	0
257	20241008	161600	11141328500	97800	97800	97800	97800	0
258	20241008	161500	11141328500	97800	97800	97800	97800	0
259	20241008	161400	11141328500	97800	97800	97800	97800	0
260	20241008	161300	11141328500	97800	97800	97800	97800	0
261	20241008	161200	11141328500	97800	97800	97800	97800	0
262	20241008	161100	11141328500	97800	97800	97800	97800	0
263	20241008	161000	11141328500	97800	97800	97800	97800	0
264	20241008	160900	11141328500	97800	97800	97800	97800	0
265	20241008	160800	11141328500	97800	97800	97800	97800	0
266	20241008	160700	11141328500	97800	97800	97800	97800	0
267	20241008	160600	11141328500	97800	97800	97800	97800	0
268	20241008	160500	11141328500	97800	97800	97800	97800	0
269	20241008	160400	11141328500	97800	97800	97800	97800	0
270	20241008	160300	11141328500	97800	97800	97800	97800	0
271	20241008	160200	11141328500	97800	97800	97800	97800	0
272	20241008	160100	11141328500	97800	97800	97800	97800	4698
273	20241008	160000	11141328500	97800	97800	97800	97800	0
274	20241008	155900	11141328500	97800	97800	97800	97800	0
275	20241008	155800	11141328500	97800	97800	97800	97800	0
276	20241008	155700	11141328500	97800	97800	97800	97800	0
277	20241008	155600	11141328500	97800	97800	97800	97800	0
278	20241008	155500	11141328500	97800	97800	97800	97800	0
279	20241008	155400	11141328500	97800	97800	97800	97800	0
280	20241008	155300	11141328500	97800	97800	97800	97800	0
281	20241008	155200	11141328500	97800	97800	97800	97800	0
282	20241008	155100	11141328500	97800	97800	97800	97800	0
283	20241008	155000	11141328500	97800	97800	97800	97800	0
284	20241008	154900	11141328500	97800	97800	97800	97800	0
285	20241008	154800	11141328500	97800	97800	97800	97800	0
286	20241008	154700	11141328500	97800	97800	97800	97800	0
287	20241008	154600	11141328500	97800	97800	97800	97800	0
288	20241008	154500	11141328500	97800	97800	97800	97800	0
289	20241008	154400	11141328500	97800	97800	97800	97800	0
290	20241008	154300	11141328500	97800	97800	97800	97800	0
291	20241008	154200	11141328500	97800	97800	97800	97800	0
292	20241008	154100	11141328500	97800	97800	97800	97800	0
293	20241008	154000	11141328500	97800	97800	97800	97800	0
294	20241008	153900	11141328500	97800	97800	97800	97800	0
295	20241008	153800	11141328500	97800	97800	97800	97800	0
296	20241008	153700	11141328500	97800	97800	97800	97800	0
297	20241008	153600	11141328500	97800	97800	97800	97800	0
298	20241008	153500	11141328500	97800	97800	97800	97800	0
299	20241008	153400	11141328500	97800	97800	97800	97800	0
300	20241008	153300	11141328500	97800	97800	97800	97800	0
301	20241008	153200	11141328500	97800	97800	97800	97800	0
302	20241008	153100	11141328500	97800	97800	97800	97800	4698
303	20241008	153000	11141328500	97800	97800	97800	97800	4698
304	20241008	152900	10681864100	98700	98700	98700	98700	0
305	20241008	152800	10681864100	98700	98700	98700	98700	0
306	20241008	152700	10681864100	98700	98700	98700	98700	0
307	20241008	152600	10681864100	98700	98700	98700	98700	0
308	20241008	152500	10681864100	98700	98700	98700	98700	0
309	20241008	152400	10681864100	98700	98700	98700	98700	0
310	20241008	152300	10681864100	98700	98700	98700	98700	0
311	20241008	152200	10681864100	98700	98700	98700	98700	0
312	20241008	152100	10681864100	98700	98700	98700	98700	0
313	20241008	152000	10681864100	98700	98700	98700	98700	0
314	20241008	151900	10681864100	98700	98600	98700	98500	363
315	20241008	151800	10646067100	98500	98600	98600	98500	406
316	20241008	151700	10606038200	98600	98500	98700	98500	285
317	20241008	151600	10577921300	98600	98600	98600	98300	470
318	20241008	151500	10531591800	98300	98400	98500	98300	968
319	20241008	151400	10436358400	98400	98500	98500	98400	534
320	20241008	151300	10383759500	98400	98100	98500	98100	426
321	20241008	151200	10341816400	98500	98400	98500	98100	857
322	20241008	151100	10257544200	98300	98300	98400	98100	768
323	20241008	151000	10182041900	98300	98200	98300	98000	565
324	20241008	150900	10126551800	98200	98100	98200	98100	874
325	20241008	150800	10040791100	98100	98100	98200	98100	121
326	20241008	150700	10028916100	98100	98200	98300	98100	140
327	20241008	150600	10015170800	98200	98200	98200	98100	201
328	20241008	150500	9995446400	98200	98400	98400	98200	484
329	20241008	150400	9947878400	98400	98400	98500	98400	136
330	20241008	150300	9934493200	98400	98600	98600	98300	543
331	20241008	150200	9881026800	98500	98600	98600	98500	233
332	20241008	150100	9858059300	98600	98600	98600	98500	84
333	20241008	150000	9849777400	98600	98600	98600	98500	86
334	20241008	145900	9841298000	98600	98500	98600	98500	82
335	20241008	145800	9833213500	98600	98600	98600	98600	82
336	20241008	145700	9825128300	98600	98600	98600	98600	144
337	20241008	145600	9810929900	98600	98600	98600	98600	51
338	20241008	145500	9805901300	98600	98400	98600	98400	221
339	20241008	145400	9784125300	98400	98400	98600	98400	177
340	20241008	145300	9766693800	98400	98500	98500	98400	84
341	20241008	145200	9758420800	98600	98500	98700	98500	183
342	20241008	145100	9740379000	98600	98700	98700	98500	116
343	20241008	145000	9728933900	98700	98700	98700	98500	475
344	20241008	144900	9682094800	98700	98700	98700	98600	153
345	20241008	144800	9666994300	98700	98600	98700	98600	248
346	20241008	144700	9642538000	98600	98500	98700	98500	254
347	20241008	144600	9617493100	98600	98500	98600	98500	440
348	20241008	144500	9574109900	98600	98500	98600	98500	197
349	20241008	144400	9554699600	98500	98300	98500	98300	387
350	20241008	144300	9516618300	98300	98300	98300	98200	197
351	20241008	144200	9497253700	98200	98300	98300	98200	133
352	20241008	144100	9484180200	98200	98200	98300	98200	293
353	20241008	144000	9455407000	98300	98300	98300	98200	351
354	20241008	143900	9420935700	98300	98200	98300	98100	16
355	20241008	143800	9419364100	98200	98300	98300	98200	149
356	20241008	143700	9404725700	98300	98400	98400	98200	192
357	20241008	143600	9385848500	98400	98400	98400	98400	66
358	20241008	143500	9379354100	98400	98300	98400	98300	220
359	20241008	143400	9357717600	98300	98300	98300	98300	6
360	20241008	143300	9357127800	98400	98400	98400	98400	32
361	20241008	143200	9353979000	98300	98500	98500	98300	237
362	20241008	143100	9330657600	98500	98500	98500	98400	202
363	20241008	143000	9310760900	98500	98400	98500	98400	280
364	20241008	142900	9283200100	98400	98400	98400	98300	57
365	20241008	142800	9277592000	98300	98400	98400	98300	242
366	20241008	142700	9253780800	98400	98300	98400	98300	83
367	20241008	142600	9245621300	98300	98200	98400	98200	59
368	20241008	142500	9239822200	98400	98300	98400	98300	186
369	20241008	142400	9221536700	98300	98200	98300	98100	40
370	20241008	142300	9217606300	98200	98200	98200	98200	143
371	20241008	142200	9203563700	98200	98100	98300	98100	223
372	20241008	142100	9181676200	98100	98300	98400	98100	54
373	20241008	142000	9176370900	98200	98300	98400	98200	162
374	20241008	141900	9160439800	98400	98200	98400	98200	177
375	20241008	141800	9143051500	98100	98200	98200	98100	20
376	20241008	141700	9141089000	98200	98100	98200	98100	81
377	20241008	141600	9133142700	98100	97800	98100	97800	253
378	20241008	141500	9108357700	97800	97600	97900	97600	101
379	20241008	141400	9098487800	97500	97700	97700	97500	249
380	20241008	141300	9074184800	97700	97700	97700	97600	52
381	20241008	141200	9069106900	97700	97800	97900	97700	126
382	20241008	141100	9056792900	97800	97700	97900	97700	49
383	20241008	141000	9051999100	97800	97900	98000	97800	47
384	20241008	140900	9047402200	98000	98000	98000	97800	153
385	20241008	140800	9032426700	97900	98000	98100	97900	144
386	20241008	140700	9018325300	98000	98000	98000	98000	67
387	20241008	140600	9011759300	98000	97900	98100	97900	56
388	20241008	140500	9006269600	98100	98000	98100	97800	197
389	20241008	140400	8986968000	98100	98100	98100	98000	79
390	20241008	140300	8979220600	98100	98100	98100	98100	54
391	20241008	140200	8973923200	98000	97800	98000	97800	44
392	20241008	140100	8969611600	98000	97900	98000	97900	60
393	20241008	140000	8963736900	97800	98000	98000	97800	346
394	20241008	135900	8929870200	98000	98000	98000	97900	21
395	20241008	135800	8927812500	97900	98000	98100	97900	95
396	20241008	135700	8918501000	98000	98000	98000	98000	39
397	20241008	135600	8914679000	98000	98000	98000	97900	32
398	20241008	135500	8911544300	98000	97900	98000	97900	88
399	20241008	135400	8902920500	98000	97900	98000	97900	20
400	20241008	135300	8900962100	97900	98000	98000	97900	48
401	20241008	135200	8896261700	98100	98100	98100	97900	41
402	20241008	135100	8892243500	98000	97900	98000	97900	2
403	20241008	135000	8892047600	97900	97900	97900	97900	21
404	20241008	134900	8889991700	98100	98000	98100	98000	2
405	20241008	134800	8889795600	98000	98000	98100	98000	53
406	20241008	134700	8884601500	98000	98000	98100	98000	35
407	20241008	134600	8881171400	98000	98000	98000	98000	75
408	20241008	134500	8873821400	98000	98000	98000	97900	66
409	20241008	134400	8867355400	98000	97900	98000	97900	16
410	20241008	134300	8865787500	98000	97900	98000	97900	7
411	20241008	134200	8865101800	97900	98000	98000	97900	17
412	20241008	134100	8863437400	97900	98000	98000	97900	94
413	20241008	134000	8854234200	98000	98100	98100	97900	241
414	20241008	133900	8830616200	98100	98000	98100	98000	103
415	20241008	133800	8820522100	98000	98100	98200	98000	59
416	20241008	133700	8814739700	98200	98100	98200	98100	14
417	20241008	133600	8813366200	98100	98400	98400	98100	273
418	20241008	133500	8786554100	98400	98400	98400	98400	96
419	20241008	133400	8777107700	98400	98400	98400	98400	59
420	20241008	133300	8771302100	98400	98400	98400	98400	10
421	20241008	133200	8770318100	98400	98300	98400	98300	30
422	20241008	133100	8767367200	98300	98400	98500	98300	23
423	20241008	133000	8765105100	98300	98300	98400	98300	37
424	20241008	132900	8761465900	98300	98300	98300	98200	122
425	20241008	132800	8749473500	98300	98300	98300	98300	3
426	20241008	132700	8749178600	98300	98200	98300	98200	61
427	20241008	132600	8743184800	98200	98400	98500	98200	113
428	20241008	132500	8732079000	98500	98500	98600	98400	71
429	20241008	132400	8725085200	98400	98400	98500	98400	33
430	20241008	132300	8721835000	98500	98500	98500	98500	23
431	20241008	132200	8719569500	98500	98500	98600	98500	283
432	20241008	132100	8691692900	98600	98400	98600	98400	314
433	20241008	132000	8660776700	98400	98200	98400	98200	295
434	20241008	131900	8631800100	98200	98200	98200	98100	196
435	20241008	131800	8612567200	98100	98000	98200	98000	47
436	20241008	131700	8607952100	98200	98000	98200	98000	268
437	20241008	131600	8581658100	98000	98100	98100	98000	11
438	20241008	131500	8580580000	98100	98000	98100	98000	21
439	20241008	131400	8578521900	98100	98100	98100	98100	65
440	20241008	131300	8572145400	98000	98000	98000	98000	3
441	20241008	131200	8571851400	97900	98100	98100	97900	41
442	20241008	131100	8567830200	98100	98000	98100	97900	142
443	20241008	131000	8553910700	98000	97900	98000	97900	2
444	20241008	130900	8553714800	97900	98000	98000	97900	76
445	20241008	130800	8546272000	98000	98000	98000	98000	9
446	20241008	130700	8545390000	97900	98000	98000	97900	54
447	20241008	130600	8540098800	98000	97900	98000	97900	19
448	20241008	130500	8538237100	97900	97900	97900	97900	56
449	20241008	130400	8532754700	97900	98000	98000	97900	12
450	20241008	130300	8531579800	98000	97600	98000	97600	29
451	20241008	130200	8528742200	98000	97800	98000	97400	890
452	20241008	130100	8441781900	97600	97700	97700	97600	35
453	20241008	130000	8438364100	97700	97700	97700	97600	98
454	20241008	125900	8428797200	97800	97800	97800	97800	2
455	20241008	125800	8428601600	97800	97700	97800	97700	18
456	20241008	125700	8426841400	97800	97700	97800	97600	157
457	20241008	125600	8411505600	97600	97600	97600	97600	10
458	20241008	125500	8410529600	97700	97700	97800	97700	8
459	20241008	125400	8409747900	97800	97800	97800	97800	4
460	20241008	125300	8409356700	97800	97800	97800	97600	117
461	20241008	125200	8397925500	97800	97700	97800	97700	23
462	20241008	125100	8395676900	97700	97900	97900	97700	52
463	20241008	125000	8390593700	97900	97900	98000	97900	29
464	20241008	124900	8387754200	97900	97900	97900	97800	31
465	20241008	124800	8384719500	97900	97800	97900	97800	57
466	20241008	124700	8379144800	97800	97700	97800	97700	94
467	20241008	124600	8369958600	97800	97800	97800	97700	23
468	20241008	124500	8367709400	97800	97700	97800	97700	4
469	20241008	124400	8367318300	97800	97700	97800	97700	14
470	20241008	124300	8365949300	97700	97800	97800	97700	39
471	20241008	124200	8362137700	97800	97800	97800	97700	37
472	20241008	124100	8358522200	97800	97800	97800	97800	23
473	20241008	124000	8356272800	97700	97800	97800	97700	4
474	20241008	123900	8355881900	97800	97600	97800	97600	62
475	20241008	123800	8349820700	97700	97700	97800	97700	3
476	20241008	123700	8349527500	97700	97700	97700	97500	67
477	20241008	123600	8342985400	97700	97700	97700	97700	2
478	20241008	123500	8342790000	97800	97600	97800	97600	5
479	20241008	123400	8342301700	97600	97600	97800	97600	90
480	20241008	123300	8333507000	97400	97400	97400	97400	35
481	20241008	123200	8330098000	97400	97600	97800	97400	234
482	20241008	123100	8307287500	97600	97700	97800	97600	80
483	20241008	123000	8299470700	97800	97900	97900	97800	218
484	20241008	122900	8278137200	98000	98000	98000	98000	5
485	20241008	122800	8277647200	98000	98000	98000	98000	6
486	20241008	122700	8277059200	98100	98000	98100	98000	20
487	20241008	122600	8275098300	98000	98200	98200	98000	65
488	20241008	122500	8268723600	98200	98000	98200	97900	57
489	20241008	122400	8263133400	98200	98000	98200	98000	95
490	20241008	122300	8253813900	98100	98100	98100	97900	15
491	20241008	122200	8252342600	97900	98000	98000	97900	26
492	20241008	122100	8249796300	98000	98000	98000	98000	13
493	20241008	122000	8248522300	98000	98100	98300	98000	163
494	20241008	121900	8232532300	98300	98300	98300	98300	11
495	20241008	121800	8231451000	97900	98200	98200	97900	35
496	20241008	121700	8228017800	98200	98200	98200	98000	156
497	20241008	121600	8212709000	98200	98000	98200	98000	30
498	20241008	121500	8209763200	98200	98000	98200	98000	22
499	20241008	121400	8207605000	98000	97900	98000	97900	52
500	20241008	121300	8202512100	97900	97900	97900	97900	3
501	20241008	121200	8202218400	97900	98000	98000	97800	20
502	20241008	121100	8200260300	98000	98000	98000	98000	4
503	20241008	121000	8199868300	97900	97900	98000	97900	116
504	20241008	120900	8188508600	98000	98100	98100	98000	100
505	20241008	120800	8178705000	98100	98100	98100	98100	40
506	20241008	120700	8174781000	98100	98000	98100	98000	95
507	20241008	120600	8165467900	97900	98000	98000	97900	38
508	20241008	120500	8161745300	98000	98000	98200	97800	168
509	20241008	120400	8145280100	98000	98200	98200	98000	511
510	20241008	120300	8095131400	98200	98200	98200	98100	198
511	20241008	120200	8075705500	98200	98200	98200	98200	14
512	20241008	120100	8074330700	98400	98200	98400	98100	45
513	20241008	120000	8069907900	98200	98500	98500	98200	292
514	20241008	115900	8041187600	98500	98500	98600	98500	58
515	20241008	115800	8035473300	98500	98500	98500	98300	104
516	20241008	115700	8025238400	98500	98600	98600	98400	52
517	20241008	115600	8020119100	98700	98600	98700	98200	85
518	20241008	115500	8011741700	98400	98700	98700	98400	226
519	20241008	115400	7989462900	98700	98300	98700	98300	1092
520	20241008	115300	7881892300	98300	98400	98500	98100	278
521	20241008	115200	7854592100	98400	98100	98500	98100	609
522	20241008	115100	7794702900	98200	98200	98200	98100	17
523	20241008	115000	7793033900	98300	98100	98300	98100	26
524	20241008	114900	7790481500	98200	98300	98300	98100	41
525	20241008	114800	7786454300	98200	98300	98400	98200	539
526	20241008	114700	7733489500	98300	98200	98300	98200	124
527	20241008	114600	7721309900	98100	98100	98200	98100	134
528	20241008	114500	7708159600	98100	97900	98100	97900	77
529	20241008	114400	7700613200	98000	97900	98000	97900	277
530	20241008	114300	7673492300	97800	97800	97800	97800	50
531	20241008	114200	7668602300	97800	97800	98000	97800	103
532	20241008	114100	7658526300	97800	98000	98000	97800	53
533	20241008	114000	7653340600	97900	97900	97900	97800	11
534	20241008	113900	7652263800	97800	97900	97900	97800	11
535	20241008	113800	7651187800	97900	98000	98000	97800	145
536	20241008	113700	7636987200	98000	97900	98000	97900	32
537	20241008	113600	7633854000	97900	97900	98000	97800	168
538	20241008	113500	7617394600	97900	97600	97900	97600	15
539	20241008	113400	7615928200	97500	97700	97700	97400	181
540	20241008	113300	7598264700	97700	97800	97800	97700	120
541	20241008	113200	7586538600	97800	98000	98000	97800	217
542	20241008	113100	7565294200	98100	98000	98200	98000	85
543	20241008	113000	7556962000	98000	98000	98200	98000	929
544	20241008	112900	7465765500	98000	98100	98100	98000	95
545	20241008	112800	7456448400	98100	97800	98100	97600	458
546	20241008	112700	7411618800	97900	97600	97900	97600	234
547	20241008	112600	7388741900	97600	97400	97600	97400	134
548	20241008	112500	7375668000	97500	97500	97500	97500	28
549	20241008	112400	7372938000	97400	97300	97400	97300	97
550	20241008	112300	7363490300	97300	97200	97300	97100	543
551	20241008	112200	7310710500	96800	96800	96800	96800	18
552	20241008	112100	7308968100	96800	97100	97100	96800	132
553	20241008	112000	7296159600	97000	97000	97000	97000	35
554	20241008	111900	7292764600	97000	96900	97000	96800	143
555	20241008	111800	7278909500	96900	96900	96900	96800	64
556	20241008	111700	7272713400	96900	96700	96900	96700	7
557	20241008	111600	7272035800	96800	96700	96800	96600	25
558	20241008	111500	7269618400	96700	96800	96900	96600	345
559	20241008	111400	7236225800	96900	97000	97100	96900	458
560	20241008	111300	7191802900	97100	97200	97200	97100	365
561	20241008	111200	7156355300	97200	97300	97400	97100	320
562	20241008	111100	7125241600	97200	97300	97400	97200	102
563	20241008	111000	7115326800	97300	97500	97500	97300	98
564	20241008	110900	7105787500	97500	97400	97500	97400	6
565	20241008	110800	7105202700	97500	97400	97500	97400	6
566	20241008	110700	7104618100	97400	97300	97400	97300	23
567	20241008	110600	7102378400	97200	97400	97400	97200	188
568	20241008	110500	7084088600	97400	97500	97500	97400	154
569	20241008	110400	7069085400	97500	97400	97500	97400	18
570	20241008	110300	7067331900	97300	97300	97300	97300	123
571	20241008	110200	7055364000	97300	97400	97500	97300	129
572	20241008	110100	7042803000	97400	97500	97500	97400	51
573	20241008	110000	7037835400	97500	97500	97600	97300	762
574	20241008	105900	6963563500	97500	97500	97600	97500	222
575	20241008	105800	6941918300	97500	97500	97500	97400	20
576	20241008	105700	6939969300	97500	97500	97500	97500	54
577	20241008	105600	6934704300	97500	97200	97500	97100	141
578	20241008	105500	6920987200	97500	97300	97500	97200	277
579	20241008	105400	6894022300	97400	97500	97500	97400	23
580	20241008	105300	6891782000	97500	97300	97500	97300	93
581	20241008	105200	6882718300	97400	97400	97400	97300	498
582	20241008	105100	6834235100	97400	97400	97400	97300	4
583	20241008	105000	6833845600	97300	97300	97300	97200	190
584	20241008	104900	6815366900	97300	97200	97300	97100	33
585	20241008	104800	6812159300	97200	97200	97200	97200	18
586	20241008	104700	6810409700	97200	97200	97300	97100	199
587	20241008	104600	6791068000	97100	97100	97200	97100	45
588	20241008	104500	6786694400	97100	97000	97100	97000	54
589	20241008	104400	6781451300	97100	97000	97100	96900	194
590	20241008	104300	6762633300	97000	96900	97000	96900	217
591	20241008	104200	6741594900	96900	96700	96900	96700	77
592	20241008	104100	6734135600	96800	96700	96800	96600	16
593	20241008	104000	6732588200	96600	96700	96900	96600	98
594	20241008	103900	6723110300	96700	96700	96900	96700	39
595	20241008	103800	6719334100	96700	96400	96700	96400	157
596	20241008	103700	6704175200	96400	96400	96400	96300	37
597	20241008	103600	6700610300	96300	96300	96300	96300	10
598	20241008	103500	6699647300	96300	96600	96600	96300	174
599	20241008	103400	6682872800	96600	96700	96700	96600	72
600	20241008	103300	6675916900	96700	96600	96700	96600	43
601	20241008	103200	6671758900	96700	96700	96700	96600	55
602	20241008	103100	6666441200	96600	96400	96700	96400	53
603	20241008	103000	6661329100	96600	96300	96600	96300	420
604	20241008	102900	6620821000	96400	96300	96400	96200	73
605	20241008	102800	6613797300	96200	96300	96400	96200	127
606	20241008	102700	6601565900	96300	96400	96400	96200	38
607	20241008	102600	6597906100	96100	96200	96400	96100	705
608	20241008	102500	6530088200	96200	96300	96400	96200	274
609	20241008	102400	6503704500	96300	96600	96600	96300	1012
610	20241008	102300	6406066400	96700	96700	96800	96600	371
611	20241008	102200	6370222000	96700	96700	96800	96700	319
612	20241008	102100	6339363600	96700	96900	97000	96700	195
613	20241008	102000	6320472600	97000	97100	97100	97000	186
614	20241008	101900	6302426700	97000	97200	97200	97000	144
615	20241008	101800	6288453200	97300	97100	97300	97000	275
616	20241008	101700	6261748700	97100	97000	97100	97000	346
617	20241008	101600	6228168500	97000	97100	97200	97000	199
618	20241008	101500	6208848800	97200	97300	97300	97100	161
619	20241008	101400	6193197200	97300	97300	97400	97000	241
620	20241008	101300	6169758500	97100	96900	97200	96900	298
621	20241008	101200	6140808100	96900	96900	97000	96900	692
622	20241008	101100	6073715200	96800	96800	96900	96800	16
623	20241008	101000	6072166300	97000	96700	97000	96700	236
624	20241008	100900	6049336000	96700	96800	96800	96700	43
625	20241008	100800	6045174300	96800	96800	96800	96700	42
626	20241008	100700	6041109100	96800	96900	96900	96800	276
627	20241008	100600	6014390000	96800	97000	97000	96800	237
628	20241008	100500	5991419600	97000	96900	97000	96800	209
629	20241008	100400	5971155500	96900	97100	97100	96900	450
630	20241008	100300	5927490600	97100	97100	97100	97000	260
631	20241008	100200	5902256000	97200	96900	97200	96900	261
632	20241008	100100	5876953700	96900	96700	96900	96600	161
633	20241008	100000	5861379400	96700	96500	96700	96100	964
634	20241008	095900	5768538300	96500	96900	96900	96300	1421
635	20241008	095800	5631351800	96900	97000	97100	96900	1285
636	20241008	095700	5506716900	97100	97300	97300	97100	812
637	20241008	095600	5427841600	97200	97200	97400	97200	143
638	20241008	095500	5413939300	97200	97300	97500	97200	143
639	20241008	095400	5400026000	97500	97600	97600	97300	108
640	20241008	095300	5389504800	97500	97600	97600	97500	146
641	20241008	095200	5375267500	97600	97500	97600	97500	90
642	20241008	095100	5366491900	97500	97300	97500	97300	33
643	20241008	095000	5363275800	97200	97500	97500	97200	505
644	20241008	094900	5314124000	97400	97500	97500	97400	664
645	20241008	094800	5249423900	97500	97600	97600	97500	427
646	20241008	094700	5207789500	97600	97700	97800	97600	551
647	20241008	094600	5153980700	97700	97600	97700	97600	197
648	20241008	094500	5134738100	97700	97700	97700	97600	928
649	20241008	094400	5044114300	97700	97900	97900	97700	599
650	20241008	094300	4985554000	97800	98200	98200	97800	287
651	20241008	094200	4957441300	98000	98500	98500	98000	603
652	20241008	094100	4898198400	98500	98200	98500	98200	504
653	20241008	094000	4848632100	98200	97800	98200	97800	277
654	20241008	093900	4821459000	97800	97800	98000	97800	366
655	20241008	093800	4785631500	97800	97900	98000	97800	316
656	20241008	093700	4754715200	97900	98000	98000	97800	383
657	20241008	093600	4717232000	97800	97900	97900	97700	904
658	20241008	093500	4628787300	98100	98300	98300	98000	1893
659	20241008	093400	4443173600	98200	98600	98600	98200	1100
660	20241008	093300	4334932000	98600	98800	99000	98600	1524
661	20241008	093200	4184357900	98900	99100	99100	98900	707
662	20241008	093100	4114347500	99100	99000	99100	98900	343
663	20241008	093000	4080390500	99000	98900	99000	98800	347
664	20241008	092900	4046068400	98900	99000	99100	98800	745
665	20241008	092800	3972369200	99000	99000	99100	98900	628
666	20241008	092700	3910195500	99000	98600	99100	98600	1469
667	20241008	092600	3764920300	98600	98500	98600	98400	1146
668	20241008	092500	3652039200	98500	98700	98700	98500	525
669	20241008	092400	3600306200	98700	98300	98700	98300	277
670	20241008	092300	3572995300	98300	98300	98400	98100	1245
671	20241008	092200	3450775000	98200	98900	98900	98200	1878
672	20241008	092100	3265760100	98700	99200	99400	98700	2782
673	20241008	092000	2990478700	99200	99300	99500	99000	1877
674	20241008	091900	2804054800	99200	99100	99400	98700	1362
675	20241008	091800	2669205700	99100	99100	99500	99100	2068
676	20241008	091700	2463928000	99100	99200	99300	99000	2360
677	20241008	091600	2229999100	99200	98500	99200	98500	931
678	20241008	091500	2137945700	98500	99100	99100	98400	2537
679	20241008	091400	1887463800	99100	99500	99600	99000	3449
680	20241008	091300	1544799800	99500	98700	99500	98600	4440
681	20241008	091200	1104512100	98700	98400	98700	98100	1950
682	20241008	091100	912448300	98100	97200	98500	97100	2153
683	20241008	091000	702173100	97200	96400	97200	96400	981
684	20241008	090900	607106000	96400	96300	96400	96000	317
685	20241008	090800	576593300	96300	96100	96300	96100	137
686	20241008	090700	563408300	96300	96400	96400	96100	134
687	20241008	090600	550507900	96300	96300	96500	96300	191
688	20241008	090500	532106900	96000	96600	96800	96000	965
689	20241008	090400	439177500	96700	96800	97200	96500	1933
690	20241008	090300	251823200	96700	96000	96700	95900	420
691	20241008	090200	211373200	95900	95800	96000	95800	359
692	20241008	090100	176952200	95800	95700	95800	95500	577
693	20241008	090000	121778200	95600	95900	95900	95600	1232