KissMeData/011780/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185700	14163981700	156700	156700	156700	156700	4047
3	20241002	185600	14163981700	156700	156700	156700	156700	0
4	20241002	185500	14163981700	156700	156700	156700	156700	0
5	20241002	185400	14163981700	156700	156700	156700	156700	0
6	20241002	185300	14163981700	156700	156700	156700	156700	0
7	20241002	185200	14163981700	156700	156700	156700	156700	0
8	20241002	185100	14163981700	156700	156700	156700	156700	0
9	20241002	185000	14163981700	156700	156700	156700	156700	0
10	20241002	184900	14163981700	156700	156700	156700	156700	0
11	20241002	184800	14163981700	156700	156700	156700	156700	0
12	20241002	184700	14163981700	156700	156700	156700	156700	0
13	20241002	184600	14163981700	156700	156700	156700	156700	0
14	20241002	184500	14163981700	156700	156700	156700	156700	0
15	20241002	184400	14163981700	156700	156700	156700	156700	0
16	20241002	184300	14163981700	156700	156700	156700	156700	0
17	20241002	184200	14163981700	156700	156700	156700	156700	0
18	20241002	184100	14163981700	156700	156700	156700	156700	0
19	20241002	184000	14163981700	156700	156700	156700	156700	0
20	20241002	183900	14163981700	156700	156700	156700	156700	0
21	20241002	183800	14163981700	156700	156700	156700	156700	0
22	20241002	183700	14163981700	156700	156700	156700	156700	0
23	20241002	183600	14163981700	156700	156700	156700	156700	0
24	20241002	183500	14163981700	156700	156700	156700	156700	0
25	20241002	183400	14163981700	156700	156700	156700	156700	0
26	20241002	183300	14163981700	156700	156700	156700	156700	0
27	20241002	183200	14163981700	156700	156700	156700	156700	0
28	20241002	183100	14163981700	156700	156700	156700	156700	0
29	20241002	183000	14163981700	156700	156700	156700	156700	0
30	20241002	182900	14163981700	156700	156700	156700	156700	0
31	20241002	182800	14163981700	156700	156700	156700	156700	0
32	20241002	182700	14163981700	156700	156700	156700	156700	4047
33	20241002	182600	14163981700	156700	156700	156700	156700	0
34	20241002	182500	14163981700	156700	156700	156700	156700	0
35	20241002	182400	14163981700	156700	156700	156700	156700	0
36	20241002	182300	14163981700	156700	156700	156700	156700	0
37	20241002	182200	14163981700	156700	156700	156700	156700	0
38	20241002	182100	14163981700	156700	156700	156700	156700	0
39	20241002	182000	14163981700	156700	156700	156700	156700	0
40	20241002	181900	14163981700	156700	156700	156700	156700	0
41	20241002	181800	14163981700	156700	156700	156700	156700	0
42	20241002	181700	14163981700	156700	156700	156700	156700	0
43	20241002	181600	14163981700	156700	156700	156700	156700	0
44	20241002	181500	14163981700	156700	156700	156700	156700	0
45	20241002	181400	14163981700	156700	156700	156700	156700	0
46	20241002	181300	14163981700	156700	156700	156700	156700	0
47	20241002	181200	14163981700	156700	156700	156700	156700	0
48	20241002	181100	14163981700	156700	156700	156700	156700	0
49	20241002	181000	14163981700	156700	156700	156700	156700	0
50	20241002	180900	14163981700	156700	156700	156700	156700	0
51	20241002	180800	14163981700	156700	156700	156700	156700	0
52	20241002	180700	14163981700	156700	156700	156700	156700	0
53	20241002	180600	14163981700	156700	156700	156700	156700	0
54	20241002	180500	14163981700	156700	156700	156700	156700	0
55	20241002	180400	14163981700	156700	156700	156700	156700	0
56	20241002	180300	14163981700	156700	156700	156700	156700	0
57	20241002	180200	14163981700	156700	156700	156700	156700	0
58	20241002	180100	14163981700	156700	156700	156700	156700	0
59	20241002	180000	14163981700	156700	156700	156700	156700	0
60	20241002	175900	14163981700	156700	156700	156700	156700	0
61	20241002	175800	14163981700	156700	156700	156700	156700	0
62	20241002	175700	14163981700	156700	156700	156700	156700	4047
63	20241002	175600	14163981700	156700	156700	156700	156700	0
64	20241002	175500	14163981700	156700	156700	156700	156700	0
65	20241002	175400	14163981700	156700	156700	156700	156700	0
66	20241002	175300	14163981700	156700	156700	156700	156700	0
67	20241002	175200	14163981700	156700	156700	156700	156700	0
68	20241002	175100	14163981700	156700	156700	156700	156700	0
69	20241002	175000	14163981700	156700	156700	156700	156700	0
70	20241002	174900	14163981700	156700	156700	156700	156700	0
71	20241002	174800	14163981700	156700	156700	156700	156700	0
72	20241002	174700	14163981700	156700	156700	156700	156700	0
73	20241002	174600	14163981700	156700	156700	156700	156700	0
74	20241002	174500	14163981700	156700	156700	156700	156700	0
75	20241002	174400	14163981700	156700	156700	156700	156700	0
76	20241002	174300	14163981700	156700	156700	156700	156700	0
77	20241002	174200	14163981700	156700	156700	156700	156700	0
78	20241002	174100	14163981700	156700	156700	156700	156700	0
79	20241002	174000	14163981700	156700	156700	156700	156700	0
80	20241002	173900	14163981700	156700	156700	156700	156700	0
81	20241002	173800	14163981700	156700	156700	156700	156700	0
82	20241002	173700	14163981700	156700	156700	156700	156700	0
83	20241002	173600	14163981700	156700	156700	156700	156700	0
84	20241002	173500	14163981700	156700	156700	156700	156700	0
85	20241002	173400	14163981700	156700	156700	156700	156700	0
86	20241002	173300	14163981700	156700	156700	156700	156700	0
87	20241002	173200	14163981700	156700	156700	156700	156700	0
88	20241002	173100	14163981700	156700	156700	156700	156700	0
89	20241002	173000	14163981700	156700	156700	156700	156700	0
90	20241002	172900	14163981700	156700	156700	156700	156700	0
91	20241002	172800	14163981700	156700	156700	156700	156700	0
92	20241002	172700	14163981700	156700	156700	156700	156700	4047
93	20241002	172600	14163981700	156700	156700	156700	156700	0
94	20241002	172500	14163981700	156700	156700	156700	156700	0
95	20241002	172400	14163981700	156700	156700	156700	156700	0
96	20241002	172300	14163981700	156700	156700	156700	156700	0
97	20241002	172200	14163981700	156700	156700	156700	156700	0
98	20241002	172100	14163981700	156700	156700	156700	156700	0
99	20241002	172000	14163981700	156700	156700	156700	156700	0
100	20241002	171900	14163981700	156700	156700	156700	156700	0
101	20241002	171800	14163981700	156700	156700	156700	156700	0
102	20241002	171700	14163981700	156700	156700	156700	156700	0
103	20241002	171600	14163981700	156700	156700	156700	156700	0
104	20241002	171500	14163981700	156700	156700	156700	156700	0
105	20241002	171400	14163981700	156700	156700	156700	156700	0
106	20241002	171300	14163981700	156700	156700	156700	156700	0
107	20241002	171200	14163981700	156700	156700	156700	156700	0
108	20241002	171100	14163981700	156700	156700	156700	156700	0
109	20241002	171000	14163981700	156700	156700	156700	156700	0
110	20241002	170900	14163981700	156700	156700	156700	156700	0
111	20241002	170800	14163981700	156700	156700	156700	156700	0
112	20241002	170700	14163981700	156700	156700	156700	156700	0
113	20241002	170600	14163981700	156700	156700	156700	156700	0
114	20241002	170500	14163981700	156700	156700	156700	156700	0
115	20241002	170400	14163981700	156700	156700	156700	156700	0
116	20241002	170300	14163981700	156700	156700	156700	156700	0
117	20241002	170200	14163981700	156700	156700	156700	156700	0
118	20241002	170100	14163981700	156700	156700	156700	156700	0
119	20241002	170000	14163981700	156700	156700	156700	156700	0
120	20241002	165900	14163981700	156700	156700	156700	156700	0
121	20241002	165800	14163981700	156700	156700	156700	156700	0
122	20241002	165700	14163981700	156700	156700	156700	156700	4047
123	20241002	165600	14163981700	156700	156700	156700	156700	0
124	20241002	165500	14163981700	156700	156700	156700	156700	0
125	20241002	165400	14163981700	156700	156700	156700	156700	0
126	20241002	165300	14163981700	156700	156700	156700	156700	0
127	20241002	165200	14163981700	156700	156700	156700	156700	0
128	20241002	165100	14163981700	156700	156700	156700	156700	0
129	20241002	165000	14163981700	156700	156700	156700	156700	0
130	20241002	164900	14163981700	156700	156700	156700	156700	0
131	20241002	164800	14163981700	156700	156700	156700	156700	0
132	20241002	164700	14163981700	156700	156700	156700	156700	0
133	20241002	164600	14163981700	156700	156700	156700	156700	0
134	20241002	164500	14163981700	156700	156700	156700	156700	0
135	20241002	164400	14163981700	156700	156700	156700	156700	0
136	20241002	164300	14163981700	156700	156700	156700	156700	0
137	20241002	164200	14163981700	156700	156700	156700	156700	0
138	20241002	164100	14163981700	156700	156700	156700	156700	0
139	20241002	164000	14163981700	156700	156700	156700	156700	0
140	20241002	163900	14163981700	156700	156700	156700	156700	0
141	20241002	163800	14163981700	156700	156700	156700	156700	0
142	20241002	163700	14163981700	156700	156700	156700	156700	0
143	20241002	163600	14163981700	156700	156700	156700	156700	0
144	20241002	163500	14163981700	156700	156700	156700	156700	0
145	20241002	163400	14163981700	156700	156700	156700	156700	0
146	20241002	163300	14163981700	156700	156700	156700	156700	0
147	20241002	163200	14163981700	156700	156700	156700	156700	0
148	20241002	163100	14163981700	156700	156700	156700	156700	0
149	20241002	163000	14163981700	156700	156700	156700	156700	0
150	20241002	162900	14163981700	156700	156700	156700	156700	0
151	20241002	162800	14163981700	156700	156700	156700	156700	0
152	20241002	162700	14163981700	156700	156700	156700	156700	4047
153	20241002	162600	14163981700	156700	156700	156700	156700	0
154	20241002	162500	14163981700	156700	156700	156700	156700	0
155	20241002	162400	14163981700	156700	156700	156700	156700	0
156	20241002	162300	14163981700	156700	156700	156700	156700	0
157	20241002	162200	14163981700	156700	156700	156700	156700	0
158	20241002	162100	14163981700	156700	156700	156700	156700	0
159	20241002	162000	14163981700	156700	156700	156700	156700	0
160	20241002	161900	14163981700	156700	156700	156700	156700	0
161	20241002	161800	14163981700	156700	156700	156700	156700	0
162	20241002	161700	14163981700	156700	156700	156700	156700	0
163	20241002	161600	14163981700	156700	156700	156700	156700	0
164	20241002	161500	14163981700	156700	156700	156700	156700	0
165	20241002	161400	14163981700	156700	156700	156700	156700	0
166	20241002	161300	14163981700	156700	156700	156700	156700	0
167	20241002	161200	14163981700	156700	156700	156700	156700	0
168	20241002	161100	14163981700	156700	156700	156700	156700	0
169	20241002	161000	14163981700	156700	156700	156700	156700	0
170	20241002	160900	14163981700	156700	156700	156700	156700	0
171	20241002	160800	14163981700	156700	156700	156700	156700	0
172	20241002	160700	14163981700	156700	156700	156700	156700	0
173	20241002	160600	14163981700	156700	156700	156700	156700	0
174	20241002	160500	14163981700	156700	156700	156700	156700	0
175	20241002	160400	14163981700	156700	156700	156700	156700	0
176	20241002	160300	14163981700	156700	156700	156700	156700	0
177	20241002	160200	14163981700	156700	156700	156700	156700	0
178	20241002	160100	14163981700	156700	156700	156700	156700	0
179	20241002	160000	14163981700	156700	156700	156700	156700	0
180	20241002	155900	14163981700	156700	156700	156700	156700	0
181	20241002	155800	14163981700	156700	156700	156700	156700	0
182	20241002	155700	14163981700	156700	156700	156700	156700	4047
183	20241002	155600	14163981700	156700	156700	156700	156700	0
184	20241002	155500	14163981700	156700	156700	156700	156700	0
185	20241002	155400	14163981700	156700	156700	156700	156700	0
186	20241002	155300	14163981700	156700	156700	156700	156700	0
187	20241002	155200	14163981700	156700	156700	156700	156700	0
188	20241002	155100	14163981700	156700	156700	156700	156700	0
189	20241002	155000	14163981700	156700	156700	156700	156700	0
190	20241002	154900	14163981700	156700	156700	156700	156700	0
191	20241002	154800	14163981700	156700	156700	156700	156700	0
192	20241002	154700	14163981700	156700	156700	156700	156700	0
193	20241002	154600	14163981700	156700	156700	156700	156700	0
194	20241002	154500	14163981700	156700	156700	156700	156700	0
195	20241002	154400	14163981700	156700	156700	156700	156700	0
196	20241002	154300	14163981700	156700	156700	156700	156700	0
197	20241002	154200	14163981700	156700	156700	156700	156700	0
198	20241002	154100	14163981700	156700	156700	156700	156700	0
199	20241002	154000	14163981700	156700	156700	156700	156700	0
200	20241002	153900	14163981700	156700	156700	156700	156700	0
201	20241002	153800	14163981700	156700	156700	156700	156700	0
202	20241002	153700	14163981700	156700	156700	156700	156700	0
203	20241002	153600	14163981700	156700	156700	156700	156700	0
204	20241002	153500	14163981700	156700	156700	156700	156700	0
205	20241002	153400	14163981700	156700	156700	156700	156700	0
206	20241002	153300	14163981700	156700	156700	156700	156700	0
207	20241002	153200	14163981700	156700	156700	156700	156700	0
208	20241002	153100	14163981700	156700	156700	156700	156700	0
209	20241002	153000	14163981700	156700	156700	156700	156700	4047
210	20241002	152900	13529816800	158100	158100	158100	158100	0
211	20241002	152800	13529816800	158100	158100	158100	158100	0
212	20241002	152700	13529816800	158100	158100	158100	158100	0
213	20241002	152600	13529816800	158100	158100	158100	158100	0
214	20241002	152500	13529816800	158100	158100	158100	158100	0
215	20241002	152400	13529816800	158100	158100	158100	158100	0
216	20241002	152300	13529816800	158100	158100	158100	158100	0
217	20241002	152200	13529816800	158100	158100	158100	158100	0
218	20241002	152100	13529816800	158100	158100	158100	158100	0
219	20241002	152000	13529816800	158100	158100	158100	158100	0
220	20241002	151900	13529816800	158100	158000	158100	157600	1482
221	20241002	151800	13295668700	157500	157800	158000	157000	895
222	20241002	151700	13154330800	158000	157400	158000	157400	540
223	20241002	151600	13069073800	157400	156900	157400	156800	153
224	20241002	151500	13045049600	157000	157200	157200	156800	179
225	20241002	151400	13016964100	157200	157500	157500	156700	127
226	20241002	151300	12996994200	157400	157200	157400	157200	156
227	20241002	151200	12972461100	157300	157300	157300	157200	61
228	20241002	151100	12962865900	157300	157300	157300	157200	16
229	20241002	151000	12960350400	157200	157400	157400	157000	106
230	20241002	150900	12943693100	157400	157400	157400	157000	130
231	20241002	150800	12923248000	157400	157000	157400	157000	256
232	20241002	150700	12883000800	157000	157000	157000	156800	153
233	20241002	150600	12858988100	157000	157100	157100	156600	393
234	20241002	150500	12797347900	157100	157100	157200	157100	137
235	20241002	150400	12775824900	157100	157100	157200	157100	83
236	20241002	150300	12762782300	157000	157100	157100	157000	26
237	20241002	150200	12758698300	157000	157200	157200	157000	57
238	20241002	150100	12749741600	157200	157200	157200	157100	194
239	20241002	150000	12719253200	157200	157400	157400	157100	95
240	20241002	145900	12704326200	157300	157500	157900	157300	83
241	20241002	145800	12691248700	157500	157400	157700	157400	156
242	20241002	145700	12666683300	157400	157400	157400	157300	28
243	20241002	145600	12662276300	157300	157100	157400	157100	17
244	20241002	145500	12659601800	157200	157100	157200	157100	35
245	20241002	145400	12654101100	157100	157400	157400	157100	77
246	20241002	145300	12641995300	157000	157500	157500	157000	281
247	20241002	145200	12597828200	157500	157500	157500	157400	64
248	20241002	145100	12587748300	157500	157300	157500	157300	55
249	20241002	145000	12579093200	157300	157500	157500	157300	103
250	20241002	144900	12562881900	157600	157500	157600	157400	50
251	20241002	144800	12555004900	157400	157500	157500	157400	85
252	20241002	144700	12541619400	157400	157600	157600	157400	101
253	20241002	144600	12525711700	157700	157600	157700	157600	33
254	20241002	144500	12520508100	157500	157800	157800	157500	47
255	20241002	144400	12513098900	157700	157700	157800	157600	51
256	20241002	144300	12505059200	157700	157700	157800	157700	80
257	20241002	144200	12492442400	157800	157700	157800	157600	80
258	20241002	144100	12479826000	157600	157600	157700	157500	31
259	20241002	144000	12474940200	157500	157400	157600	157400	4
260	20241002	143900	12474310100	157500	157400	157600	157400	99
261	20241002	143800	12458713100	157400	157500	157500	157400	73
262	20241002	143700	12447221900	157500	157800	157900	157300	120
263	20241002	143600	12428307400	157700	157700	157800	157700	116
264	20241002	143500	12410010700	157600	157700	157700	157600	27
265	20241002	143400	12405753000	157500	157700	157700	157500	62
266	20241002	143300	12395985400	157600	157800	157800	157300	75
267	20241002	143200	12384163300	157700	158200	158200	157100	588
268	20241002	143100	12291308500	158100	158400	158400	158100	102
269	20241002	143000	12275163600	158400	158300	158500	158300	80
270	20241002	142900	12262494600	158300	158500	158600	158100	188
271	20241002	142800	12232727700	158500	158500	158500	158300	118
272	20241002	142700	12214032000	158500	158200	158500	158200	163
273	20241002	142600	12188237000	158300	158400	158600	158200	216
274	20241002	142500	12154020100	158500	158400	158500	158200	160
275	20241002	142400	12128687300	158500	158800	158900	158400	142
276	20241002	142300	12106155400	158800	158700	158800	158600	130
277	20241002	142200	12085522900	158600	159000	159000	158500	138
278	20241002	142100	12063606100	159000	158900	159000	158400	248
279	20241002	142000	12024256600	158900	159000	159100	158700	148
280	20241002	141900	12000724400	159000	159100	159200	159000	71
281	20241002	141800	11989424800	159200	159200	159200	159000	128
282	20241002	141700	11969052300	159200	159500	159500	158700	158
283	20241002	141600	11943905900	159500	159100	159500	158600	139
284	20241002	141500	11921769500	159000	159200	159200	158600	106
285	20241002	141400	11904900300	159100	159200	159200	158500	131
286	20241002	141300	11884047700	158300	158600	159200	158300	87
287	20241002	141200	11870221700	159200	159100	159200	158300	302
288	20241002	141100	11822245800	159200	159600	159600	159100	134
289	20241002	141000	11800888500	159400	159500	159600	159100	147
290	20241002	140900	11777444200	159500	159200	159600	159000	104
291	20241002	140800	11760872800	159200	159200	159200	159000	135
292	20241002	140700	11739389700	159200	159400	159500	159100	190
293	20241002	140600	11709107700	159500	159300	159500	159200	115
294	20241002	140500	11690767800	159300	159500	160000	159300	234
295	20241002	140400	11653446600	159500	159500	159900	159000	149
296	20241002	140300	11629681600	159500	159300	159500	159100	102
297	20241002	140200	11613432400	159200	159000	159300	158800	92
298	20241002	140100	11598803500	159000	159500	159500	158900	183
299	20241002	140000	11569672800	159500	159900	159900	159200	121
300	20241002	135900	11550375000	159300	159200	159900	159100	312
301	20241002	135800	11500622900	159200	159400	159400	159100	138
302	20241002	135700	11478643900	159400	159300	159400	159200	47
303	20241002	135600	11471154800	159300	159500	159500	159300	144
304	20241002	135500	11448201700	159500	159700	159800	159500	319
305	20241002	135400	11397255200	159800	159800	159800	159600	59
306	20241002	135300	11387829200	159800	159700	159800	159400	273
307	20241002	135200	11344227300	159700	159500	159800	159500	343
308	20241002	135100	11289480000	159500	159500	159500	159400	106
309	20241002	135000	11272577100	159500	160000	160000	159400	264
310	20241002	134900	11230375700	160000	160100	160100	159900	213
311	20241002	134800	11196295000	159800	159800	160100	159700	203
312	20241002	134700	11163830200	159800	159800	159800	159700	32
313	20241002	134600	11158716900	159800	159700	159800	159600	137
314	20241002	134500	11136831600	159700	160200	160200	159700	538
315	20241002	134400	11050763700	160200	159800	160400	159800	346
316	20241002	134300	10995352900	159700	159800	159800	159700	60
317	20241002	134200	10985769200	159700	159800	159800	159600	75
318	20241002	134100	10973792100	159600	159800	160100	159500	364
319	20241002	134000	10915556500	159800	159800	159800	159700	88
320	20241002	133900	10901495800	159700	160000	160400	159300	535
321	20241002	133800	10815976300	160000	160000	160000	159900	89
322	20241002	133700	10801743500	160000	160300	160400	160000	251
323	20241002	133600	10761551100	160400	159800	160400	159800	205
324	20241002	133500	10728736600	159800	159800	159800	159700	109
325	20241002	133400	10711325700	159800	160000	160100	159800	486
326	20241002	133300	10633567800	159900	159800	160000	159800	110
327	20241002	133200	10615983500	159800	160000	160000	159700	223
328	20241002	133100	10580351700	160000	160000	160400	159600	236
329	20241002	133000	10542634200	160000	160400	160700	160000	722
330	20241002	132900	10426812800	160200	160300	160800	160200	443
331	20241002	132800	10355727900	160300	160300	160500	160100	715
332	20241002	132700	10241103900	160200	160000	160200	160000	183
333	20241002	132600	10211805100	160000	159900	160000	159900	221
334	20241002	132500	10176455900	159900	159800	160000	159800	209
335	20241002	132400	10143054400	159800	159600	160000	159600	211
336	20241002	132300	10109321700	159700	160200	160200	159700	849
337	20241002	132200	9973563500	160200	160600	160600	160100	282
338	20241002	132100	9928328200	160500	160600	160600	160500	75
339	20241002	132000	9916289500	160700	160900	161000	160700	395
340	20241002	131900	9852753200	160700	160800	161000	160600	1788
341	20241002	131800	9564921800	161000	160300	161000	160300	2763
342	20241002	131700	9120727600	160300	160500	160500	160000	219
343	20241002	131600	9085584100	160500	160500	160700	160400	220
344	20241002	131500	9050241300	160500	160600	160700	160200	250
345	20241002	131400	9010090900	160600	160200	160600	160000	257
346	20241002	131300	8968838500	160200	160400	160400	160200	230
347	20241002	131200	8931985700	160500	160000	160500	160000	92
348	20241002	131100	8917255900	160000	160000	160100	159900	767
349	20241002	131000	8794556100	160000	160100	160500	159800	1184
350	20241002	130900	8605127700	160000	160000	160100	159900	405
351	20241002	130800	8540325800	159900	160200	160200	159900	52
352	20241002	130700	8532005900	160200	160300	160400	160200	267
353	20241002	130600	8489207200	160400	160400	160500	160300	488
354	20241002	130500	8410941400	160400	160300	160400	160300	230
355	20241002	130400	8374052000	160300	160300	160300	159900	868
356	20241002	130300	8235128600	160400	160300	160400	160200	179
357	20241002	130200	8206423700	160400	160300	160400	160000	559
358	20241002	130100	8116851100	160300	160200	160300	160000	159
359	20241002	130000	8091377700	160200	160100	160500	160100	134
360	20241002	125900	8069902100	160100	160000	160100	160000	63
361	20241002	125800	8059816100	160100	160300	160700	160100	649
362	20241002	125700	7955707200	160300	160000	160600	160000	122
363	20241002	125600	7936168300	160000	160300	160600	159900	439
364	20241002	125500	7865855800	160300	159600	160500	159600	1024
365	20241002	125400	7701942700	159800	159800	159800	159700	23
366	20241002	125300	7698268200	159800	159300	159900	159200	894
367	20241002	125200	7555658400	159300	158900	159300	158800	268
368	20241002	125100	7513030200	158800	158700	158900	158700	164
369	20241002	125000	7486987500	158200	159000	159000	158200	322
370	20241002	124900	7435868700	158900	158900	158900	158700	207
371	20241002	124800	7402976600	158900	158900	158900	158600	111
372	20241002	124700	7385341400	158600	158500	158800	158500	773
373	20241002	124600	7262608500	158800	159000	159000	158800	523
374	20241002	124500	7179504900	159000	159200	159200	158900	218
375	20241002	124400	7144822300	159100	159100	159200	158800	545
376	20241002	124300	7058184000	159000	159000	159100	159000	280
377	20241002	124200	7013662400	159000	159000	159000	158600	318
378	20241002	124100	6963107200	158800	158700	158800	158600	129
379	20241002	124000	6942634100	158700	158500	158700	158500	34
380	20241002	123900	6937243700	158500	158800	158800	158500	78
381	20241002	123800	6924880000	158500	158500	159000	158400	203
382	20241002	123700	6892667300	158400	158400	158400	158300	82
383	20241002	123600	6879679600	158400	158400	158400	158400	70
384	20241002	123500	6868591600	158300	158400	158400	158300	51
385	20241002	123400	6860513500	158400	158300	158400	158300	59
386	20241002	123300	6851173000	158300	158300	158300	158300	10
387	20241002	123200	6849590000	158400	158300	158400	158300	128
388	20241002	123100	6829322900	158300	158400	158400	158300	42
389	20241002	123000	6822671700	158400	158500	158500	158400	58
390	20241002	122900	6813479100	158500	158500	158600	158500	43
391	20241002	122800	6806663500	158500	158800	158800	158500	104
392	20241002	122700	6790174200	158500	158900	158900	158500	27
393	20241002	122600	6785885900	158800	158300	158900	158300	149
394	20241002	122500	6762256800	158200	158300	158300	158200	20
395	20241002	122400	6759091100	158300	158200	158300	158100	47
396	20241002	122300	6751655400	158100	158700	158700	157900	153
397	20241002	122200	6727438000	158500	158500	158600	158400	111
398	20241002	122100	6709841800	158500	158500	158500	158400	77
399	20241002	122000	6697640900	158300	158500	158500	158300	20
400	20241002	121900	6694471900	158500	158400	158500	158300	128
401	20241002	121800	6674193100	158300	158300	158300	158300	48
402	20241002	121700	6666594700	158300	158400	158400	158300	26
403	20241002	121600	6662476600	158400	158300	158400	158200	41
404	20241002	121500	6655986200	158200	158300	158300	158200	21
405	20241002	121400	6652662000	158300	158200	158300	158200	80
406	20241002	121300	6640004300	158200	158000	158200	158000	88
407	20241002	121200	6626091400	158000	157900	158000	157800	82
408	20241002	121100	6613142200	158100	158100	158100	158000	21
409	20241002	121000	6609823000	157100	158200	158300	157100	295
410	20241002	120900	6563326400	158200	158300	158300	158200	55
411	20241002	120800	6554623700	158300	158300	158400	158300	29
412	20241002	120700	6550030500	158300	158300	158300	158300	63
413	20241002	120600	6540057600	158200	158200	158300	158100	54
414	20241002	120500	6531514800	158100	158000	158200	158000	195
415	20241002	120400	6500671900	158000	158200	158300	158000	77
416	20241002	120300	6488495300	158100	158100	158100	158100	12
417	20241002	120200	6486598100	157900	158000	158300	157900	82
418	20241002	120100	6473639700	158100	158000	158200	158000	71
419	20241002	120000	6462411800	158000	158000	158100	157900	34
420	20241002	115900	6457040200	158000	158100	158100	157700	68
421	20241002	115800	6446301700	158100	158100	158100	158000	45
422	20241002	115700	6439190500	158100	158000	158100	158000	74
423	20241002	115600	6427492200	158000	158100	158100	158000	44
424	20241002	115500	6420535900	158000	157700	158100	157700	45
425	20241002	115400	6413426200	157700	158000	158000	157700	23
426	20241002	115300	6409792500	158000	158100	158100	157700	137
427	20241002	115200	6388152600	158000	158100	158100	158000	51
428	20241002	115100	6380094000	158000	158100	158100	158000	5
429	20241002	115000	6379303900	158100	158000	158100	157900	49
430	20241002	114900	6371561500	158000	157900	158000	157800	60
431	20241002	114800	6362084600	157900	158400	158400	157800	279
432	20241002	114700	6318002000	158400	158500	158500	158400	17
433	20241002	114600	6315308400	158400	158300	158400	158300	24
434	20241002	114500	6311508800	158300	158100	158300	157900	16
435	20241002	114400	6308978400	158100	158300	158300	157800	104
436	20241002	114300	6292534500	158500	158400	158500	158400	86
437	20241002	114200	6278911600	158400	158200	158400	158200	29
438	20241002	114100	6274319600	157900	158000	158100	157800	22
439	20241002	114000	6270842100	157900	158400	158400	157500	163
440	20241002	113900	6245072700	158400	158300	158500	158300	28
441	20241002	113800	6240637300	158200	158400	158500	158200	21
442	20241002	113700	6237309800	158500	158500	158500	158100	65
443	20241002	113600	6227015700	158400	158600	158600	158100	146
444	20241002	113500	6203884100	158600	158600	158700	158600	71
445	20241002	113400	6192623400	158600	158600	158600	158400	140
446	20241002	113300	6170426100	158600	158400	158700	158400	61
447	20241002	113200	6160752800	158400	158700	158700	158200	128
448	20241002	113100	6140476800	158700	158800	158800	158700	112
449	20241002	113000	6122699300	158700	158600	158800	158600	63
450	20241002	112900	6112696400	158800	158800	158800	158600	88
451	20241002	112800	6098732800	158700	158500	158700	158500	96
452	20241002	112700	6083504200	158500	158300	158500	158300	63
453	20241002	112600	6073527300	158300	158500	158500	158300	103
454	20241002	112500	6057206500	158600	158600	158600	158500	33
455	20241002	112400	6051973400	158500	158400	158500	158400	119
456	20241002	112300	6033119800	158400	158500	158500	158400	71
457	20241002	112200	6021867600	158500	158600	158600	158500	75
458	20241002	112100	6009978100	158600	159000	159000	158500	307
459	20241002	112000	5961235500	158900	158900	159000	158800	258
460	20241002	111900	5920239000	158800	158500	158800	158500	1323
461	20241002	111800	5710441900	158400	158300	158500	158300	83
462	20241002	111700	5697295900	158300	158300	158400	158200	136
463	20241002	111600	5675767600	158300	158600	158600	158300	125
464	20241002	111500	5655969400	158600	158400	158600	158400	170
465	20241002	111400	5629025600	158300	158300	158400	158300	39
466	20241002	111300	5622849200	158200	158400	158800	158200	306
467	20241002	111200	5574321000	158400	158100	158400	158000	83
468	20241002	111100	5561181200	158200	158300	158300	157900	221
469	20241002	111000	5526249000	158000	158200	158300	158000	353
470	20241002	110900	5470423500	158100	158200	158300	158000	28
471	20241002	110800	5465994800	158300	157800	158300	157800	242
472	20241002	110700	5427741100	157800	157600	157800	157600	159
473	20241002	110600	5402676900	157700	157600	157700	157600	57
474	20241002	110500	5393690100	157600	157900	158000	157600	264
475	20241002	110400	5352041000	157900	158000	158000	157900	69
476	20241002	110300	5341145400	158000	157600	158000	157600	77
477	20241002	110200	5328989700	157500	157500	157700	157500	63
478	20241002	110100	5319060900	157600	157500	157600	157500	91
479	20241002	110000	5304725800	157500	158000	158100	157400	153
480	20241002	105900	5280613000	157600	158000	158000	157600	317
481	20241002	105800	5230542700	158000	157800	158000	157500	48
482	20241002	105700	5222965800	157900	157600	157900	157500	57
483	20241002	105600	5213984900	157500	157500	157500	157500	16
484	20241002	105500	5211464900	157400	157400	157500	157400	12
485	20241002	105400	5209575200	157400	158000	158000	157400	46
486	20241002	105300	5202319000	158000	157400	158000	157400	143
487	20241002	105200	5179799900	156900	157900	157900	156900	642
488	20241002	105100	5078737900	157600	157700	158000	157600	49
489	20241002	105000	5071003900	157700	158100	158100	157700	96
490	20241002	104900	5055851100	158100	158000	158300	157800	402
491	20241002	104800	4992305000	158000	157700	158000	157700	51
492	20241002	104700	4984252400	157700	157600	158000	157600	264
493	20241002	104600	4942598100	157600	157500	157600	157500	78
494	20241002	104500	4930310400	157500	157400	157500	157100	127
495	20241002	104400	4910323800	157400	157200	157700	157200	18
496	20241002	104300	4907489200	157000	157600	157600	157000	23
497	20241002	104200	4903865600	156900	156900	156900	156900	3
498	20241002	104100	4903394900	157000	157300	157700	156900	125
499	20241002	104000	4883760300	157300	158000	158200	157000	645
500	20241002	103900	4782007300	157700	157800	158000	157700	322
501	20241002	103800	4731166700	157700	157800	157800	157700	69
502	20241002	103700	4720280900	157700	157200	157700	157200	951
503	20241002	103600	4570599700	157200	156800	157200	156800	273
504	20241002	103500	4527759000	156900	156800	156900	156800	50
505	20241002	103400	4519918400	156700	156700	156800	156600	57
506	20241002	103300	4510985300	156800	156700	156800	156300	228
507	20241002	103200	4475299300	156800	156300	156800	156300	28
508	20241002	103100	4470913200	156300	156800	156800	156200	220
509	20241002	103000	4436464400	157000	157300	157500	156100	997
510	20241002	102900	4279832600	157200	157300	157500	157200	482
511	20241002	102800	4204002900	157400	156900	157400	156900	975
512	20241002	102700	4050743900	156800	156900	156900	156800	6
513	20241002	102600	4049803000	156900	157000	157100	156900	47
514	20241002	102500	4042424200	156900	156600	156900	156600	307
515	20241002	102400	3994284500	156600	156200	156600	156000	635
516	20241002	102300	3895045300	156200	156200	156300	156200	31
517	20241002	102200	3890201800	156200	156200	156300	156200	215
518	20241002	102100	3856608100	156200	156200	156200	156100	32
519	20241002	102000	3851609900	156200	156200	156200	156200	74
520	20241002	101900	3840051100	156200	156300	156400	156200	146
521	20241002	101800	3817238700	156200	156100	156400	156100	207
522	20241002	101700	3784912000	156300	156300	156300	156100	401
523	20241002	101600	3722282700	156100	156400	156400	156100	183
524	20241002	101500	3693679900	156300	155600	156300	155600	247
525	20241002	101400	3655167900	156100	156000	156100	155600	83
526	20241002	101300	3642225200	155900	156400	156400	155900	255
527	20241002	101200	3602378600	156400	156300	156500	156300	65
528	20241002	101100	3592215800	156200	156400	156400	156000	129
529	20241002	101000	3572072500	156400	156300	156700	156300	72
530	20241002	100900	3560805600	156000	155600	156300	155600	373
531	20241002	100800	3502619400	155500	155600	155600	155500	33
532	20241002	100700	3497485600	155500	156300	156300	155500	390
533	20241002	100600	3436695300	156300	156300	156300	156300	6
534	20241002	100500	3435757500	156500	156600	156700	156500	58
535	20241002	100400	3426674200	156600	155600	156600	155600	266
536	20241002	100300	3385137500	155600	155700	155800	155600	73
537	20241002	100200	3373777600	155600	155600	155700	155600	141
538	20241002	100100	3351824700	155600	155500	155600	155500	33
539	20241002	100000	3346690300	155600	155400	155600	155400	10
540	20241002	095900	3345135000	155500	155400	155700	155200	178
541	20241002	095800	3317475100	155400	155600	155600	155400	34
542	20241002	095700	3312187500	155600	155900	155900	155600	172
543	20241002	095600	3285392900	156000	155900	156000	155900	20
544	20241002	095500	3282274400	156300	156300	156300	156000	24
545	20241002	095400	3278525100	156300	156100	156300	155900	55
546	20241002	095300	3269937700	155900	156100	156300	155800	73
547	20241002	095200	3258539700	156300	155900	156300	155900	102
548	20241002	095100	3242614000	156400	156700	156700	155800	178
549	20241002	095000	3214813900	156900	157000	157000	156300	92
550	20241002	094900	3200392400	157000	157000	157000	156900	16
551	20241002	094800	3197881300	157000	156200	157000	156200	139
552	20241002	094700	3176110800	157000	155900	157000	155900	411
553	20241002	094600	3111632200	156900	156000	156900	156000	187
554	20241002	094500	3082374900	156000	156400	156400	156000	165
555	20241002	094400	3056607400	156400	156700	156900	156200	156
556	20241002	094300	3032209300	156700	156800	156900	156600	152
557	20241002	094200	3008366900	156900	156700	156900	156700	173
558	20241002	094100	2981248600	156700	156700	156700	156200	48
559	20241002	094000	2973729000	156700	156400	156700	155900	91
560	20241002	093900	2959501400	156500	156300	156500	156100	101
561	20241002	093800	2943713100	156300	155800	156300	155800	310
562	20241002	093700	2895331100	156100	155600	156100	155600	25
563	20241002	093600	2891432600	156200	156000	156200	155900	191
564	20241002	093500	2861635400	155900	155600	155900	155200	184
565	20241002	093400	2832975800	155600	155200	155700	154600	70
566	20241002	093300	2822090400	154600	154900	155400	154300	186
567	20241002	093200	2793236200	154200	155200	155200	154200	2308
568	20241002	093100	2437037700	155200	155000	155200	154700	269
569	20241002	093000	2395357800	155300	154500	155400	154500	557
570	20241002	092900	2309215500	154500	154000	154500	154000	267
571	20241002	092800	2268012200	154000	154300	154500	154000	660
572	20241002	092700	2166257200	154300	155300	155300	154200	1643
573	20241002	092600	1912193200	155500	155500	155500	155300	257
574	20241002	092500	1872253900	155600	155700	155700	155400	26
575	20241002	092400	1868207800	155600	155600	155600	155600	47
576	20241002	092300	1860894600	155600	155200	155900	155200	95
577	20241002	092200	1846115200	155700	155500	155700	155100	58
578	20241002	092100	1837093700	155000	155800	155900	155000	265
579	20241002	092000	1795892400	155800	155700	155800	155100	95
580	20241002	091900	1781111500	155100	155900	156000	155000	196
581	20241002	091800	1750675000	155300	156100	156100	155300	121
582	20241002	091700	1731852600	155500	156200	156200	155400	32
583	20241002	091600	1726866400	155400	155500	156400	155400	183
584	20241002	091500	1698369000	156400	155200	156400	155200	450
585	20241002	091400	1628158200	156200	157000	157000	155100	552
586	20241002	091300	1541853200	156300	156000	157000	156000	747
587	20241002	091200	1425140700	155100	155800	156000	155000	182
588	20241002	091100	1396858300	155000	154900	156000	154900	788
589	20241002	091000	1274317700	154800	155400	155500	154700	244
590	20241002	090900	1236472000	155000	156000	156100	154900	1005
591	20241002	090800	1080287900	156000	155500	156200	155500	342
592	20241002	090700	1027050500	155500	155700	156200	155300	591
593	20241002	090600	935035600	155500	156200	156900	155500	372
594	20241002	090500	877046100	155800	156400	156900	155800	727
595	20241002	090400	763311600	156400	156800	156900	156000	168
596	20241002	090300	737025200	156900	156600	157300	155700	576
597	20241002	090200	646998500	156600	154700	157400	154700	428
598	20241002	090100	580087600	154600	154900	155600	154300	652
599	20241002	090000	479144700	154300	156400	156400	154100	3060