KissMeData/121600/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	201800	5155428700	86700	86700	86700	86700	2096
3	20241017	201700	5155428700	86700	86700	86700	86700	0
4	20241017	201600	5155428700	86700	86700	86700	86700	0
5	20241017	201500	5155428700	86700	86700	86700	86700	0
6	20241017	201400	5155428700	86700	86700	86700	86700	0
7	20241017	201300	5155428700	86700	86700	86700	86700	0
8	20241017	201200	5155428700	86700	86700	86700	86700	0
9	20241017	201100	5155428700	86700	86700	86700	86700	0
10	20241017	201000	5155428700	86700	86700	86700	86700	0
11	20241017	200900	5155428700	86700	86700	86700	86700	0
12	20241017	200800	5155428700	86700	86700	86700	86700	0
13	20241017	200700	5155428700	86700	86700	86700	86700	0
14	20241017	200600	5155428700	86700	86700	86700	86700	0
15	20241017	200500	5155428700	86700	86700	86700	86700	0
16	20241017	200400	5155428700	86700	86700	86700	86700	0
17	20241017	200300	5155428700	86700	86700	86700	86700	0
18	20241017	200200	5155428700	86700	86700	86700	86700	0
19	20241017	200100	5155428700	86700	86700	86700	86700	0
20	20241017	200000	5155428700	86700	86700	86700	86700	0
21	20241017	195900	5155428700	86700	86700	86700	86700	0
22	20241017	195800	5155428700	86700	86700	86700	86700	0
23	20241017	195700	5155428700	86700	86700	86700	86700	0
24	20241017	195600	5155428700	86700	86700	86700	86700	0
25	20241017	195500	5155428700	86700	86700	86700	86700	0
26	20241017	195400	5155428700	86700	86700	86700	86700	0
27	20241017	195300	5155428700	86700	86700	86700	86700	0
28	20241017	195200	5155428700	86700	86700	86700	86700	0
29	20241017	195100	5155428700	86700	86700	86700	86700	0
30	20241017	195000	5155428700	86700	86700	86700	86700	0
31	20241017	194900	5155428700	86700	86700	86700	86700	0
32	20241017	194800	5155428700	86700	86700	86700	86700	2096
33	20241017	194700	5155428700	86700	86700	86700	86700	0
34	20241017	194600	5155428700	86700	86700	86700	86700	0
35	20241017	194500	5155428700	86700	86700	86700	86700	0
36	20241017	194400	5155428700	86700	86700	86700	86700	0
37	20241017	194300	5155428700	86700	86700	86700	86700	0
38	20241017	194200	5155428700	86700	86700	86700	86700	0
39	20241017	194100	5155428700	86700	86700	86700	86700	0
40	20241017	194000	5155428700	86700	86700	86700	86700	0
41	20241017	193900	5155428700	86700	86700	86700	86700	0
42	20241017	193800	5155428700	86700	86700	86700	86700	0
43	20241017	193700	5155428700	86700	86700	86700	86700	0
44	20241017	193600	5155428700	86700	86700	86700	86700	0
45	20241017	193500	5155428700	86700	86700	86700	86700	0
46	20241017	193400	5155428700	86700	86700	86700	86700	0
47	20241017	193300	5155428700	86700	86700	86700	86700	0
48	20241017	193200	5155428700	86700	86700	86700	86700	0
49	20241017	193100	5155428700	86700	86700	86700	86700	0
50	20241017	193000	5155428700	86700	86700	86700	86700	0
51	20241017	192900	5155428700	86700	86700	86700	86700	0
52	20241017	192800	5155428700	86700	86700	86700	86700	0
53	20241017	192700	5155428700	86700	86700	86700	86700	0
54	20241017	192600	5155428700	86700	86700	86700	86700	0
55	20241017	192500	5155428700	86700	86700	86700	86700	0
56	20241017	192400	5155428700	86700	86700	86700	86700	0
57	20241017	192300	5155428700	86700	86700	86700	86700	0
58	20241017	192200	5155428700	86700	86700	86700	86700	0
59	20241017	192100	5155428700	86700	86700	86700	86700	0
60	20241017	192000	5155428700	86700	86700	86700	86700	0
61	20241017	191900	5155428700	86700	86700	86700	86700	0
62	20241017	191800	5155428700	86700	86700	86700	86700	2096
63	20241017	191700	5155428700	86700	86700	86700	86700	0
64	20241017	191600	5155428700	86700	86700	86700	86700	0
65	20241017	191500	5155428700	86700	86700	86700	86700	0
66	20241017	191400	5155428700	86700	86700	86700	86700	0
67	20241017	191300	5155428700	86700	86700	86700	86700	0
68	20241017	191200	5155428700	86700	86700	86700	86700	0
69	20241017	191100	5155428700	86700	86700	86700	86700	0
70	20241017	191000	5155428700	86700	86700	86700	86700	0
71	20241017	190900	5155428700	86700	86700	86700	86700	0
72	20241017	190800	5155428700	86700	86700	86700	86700	0
73	20241017	190700	5155428700	86700	86700	86700	86700	0
74	20241017	190600	5155428700	86700	86700	86700	86700	0
75	20241017	190500	5155428700	86700	86700	86700	86700	0
76	20241017	190400	5155428700	86700	86700	86700	86700	0
77	20241017	190300	5155428700	86700	86700	86700	86700	0
78	20241017	190200	5155428700	86700	86700	86700	86700	0
79	20241017	190100	5155428700	86700	86700	86700	86700	0
80	20241017	190000	5155428700	86700	86700	86700	86700	0
81	20241017	185900	5155428700	86700	86700	86700	86700	0
82	20241017	185800	5155428700	86700	86700	86700	86700	0
83	20241017	185700	5155428700	86700	86700	86700	86700	0
84	20241017	185600	5155428700	86700	86700	86700	86700	0
85	20241017	185500	5155428700	86700	86700	86700	86700	0
86	20241017	185400	5155428700	86700	86700	86700	86700	0
87	20241017	185300	5155428700	86700	86700	86700	86700	0
88	20241017	185200	5155428700	86700	86700	86700	86700	0
89	20241017	185100	5155428700	86700	86700	86700	86700	0
90	20241017	185000	5155428700	86700	86700	86700	86700	0
91	20241017	184900	5155428700	86700	86700	86700	86700	0
92	20241017	184800	5155428700	86700	86700	86700	86700	2096
93	20241017	184700	5155428700	86700	86700	86700	86700	0
94	20241017	184600	5155428700	86700	86700	86700	86700	0
95	20241017	184500	5155428700	86700	86700	86700	86700	0
96	20241017	184400	5155428700	86700	86700	86700	86700	0
97	20241017	184300	5155428700	86700	86700	86700	86700	0
98	20241017	184200	5155428700	86700	86700	86700	86700	0
99	20241017	184100	5155428700	86700	86700	86700	86700	0
100	20241017	184000	5155428700	86700	86700	86700	86700	0
101	20241017	183900	5155428700	86700	86700	86700	86700	0
102	20241017	183800	5155428700	86700	86700	86700	86700	0
103	20241017	183700	5155428700	86700	86700	86700	86700	0
104	20241017	183600	5155428700	86700	86700	86700	86700	0
105	20241017	183500	5155428700	86700	86700	86700	86700	0
106	20241017	183400	5155428700	86700	86700	86700	86700	0
107	20241017	183300	5155428700	86700	86700	86700	86700	0
108	20241017	183200	5155428700	86700	86700	86700	86700	0
109	20241017	183100	5155428700	86700	86700	86700	86700	0
110	20241017	183000	5155428700	86700	86700	86700	86700	0
111	20241017	182900	5155428700	86700	86700	86700	86700	0
112	20241017	182800	5155428700	86700	86700	86700	86700	0
113	20241017	182700	5155428700	86700	86700	86700	86700	0
114	20241017	182600	5155428700	86700	86700	86700	86700	0
115	20241017	182500	5155428700	86700	86700	86700	86700	0
116	20241017	182400	5155428700	86700	86700	86700	86700	0
117	20241017	182300	5155428700	86700	86700	86700	86700	0
118	20241017	182200	5155428700	86700	86700	86700	86700	0
119	20241017	182100	5155428700	86700	86700	86700	86700	0
120	20241017	182000	5155428700	86700	86700	86700	86700	0
121	20241017	181900	5155428700	86700	86700	86700	86700	0
122	20241017	181800	5155428700	86700	86700	86700	86700	2096
123	20241017	181700	5155428700	86700	86700	86700	86700	0
124	20241017	181600	5155428700	86700	86700	86700	86700	0
125	20241017	181500	5155428700	86700	86700	86700	86700	0
126	20241017	181400	5155428700	86700	86700	86700	86700	0
127	20241017	181300	5155428700	86700	86700	86700	86700	0
128	20241017	181200	5155428700	86700	86700	86700	86700	0
129	20241017	181100	5155428700	86700	86700	86700	86700	0
130	20241017	181000	5155428700	86700	86700	86700	86700	0
131	20241017	180900	5155428700	86700	86700	86700	86700	0
132	20241017	180800	5155428700	86700	86700	86700	86700	0
133	20241017	180700	5155428700	86700	86700	86700	86700	0
134	20241017	180600	5155428700	86700	86700	86700	86700	0
135	20241017	180500	5155428700	86700	86700	86700	86700	0
136	20241017	180400	5155428700	86700	86700	86700	86700	0
137	20241017	180300	5155428700	86700	86700	86700	86700	0
138	20241017	180200	5155428700	86700	86700	86700	86700	0
139	20241017	180100	5155428700	86700	86700	86700	86700	0
140	20241017	180000	5155428700	86700	86700	86700	86700	0
141	20241017	175900	5155428700	86700	86700	86700	86700	0
142	20241017	175800	5155428700	86700	86700	86700	86700	0
143	20241017	175700	5155428700	86700	86700	86700	86700	0
144	20241017	175600	5155428700	86700	86700	86700	86700	0
145	20241017	175500	5155428700	86700	86700	86700	86700	0
146	20241017	175400	5155428700	86700	86700	86700	86700	0
147	20241017	175300	5155428700	86700	86700	86700	86700	0
148	20241017	175200	5155428700	86700	86700	86700	86700	0
149	20241017	175100	5155428700	86700	86700	86700	86700	0
150	20241017	175000	5155428700	86700	86700	86700	86700	0
151	20241017	174900	5155428700	86700	86700	86700	86700	0
152	20241017	174800	5155428700	86700	86700	86700	86700	2096
153	20241017	174700	5155428700	86700	86700	86700	86700	0
154	20241017	174600	5155428700	86700	86700	86700	86700	0
155	20241017	174500	5155428700	86700	86700	86700	86700	0
156	20241017	174400	5155428700	86700	86700	86700	86700	0
157	20241017	174300	5155428700	86700	86700	86700	86700	0
158	20241017	174200	5155428700	86700	86700	86700	86700	0
159	20241017	174100	5155428700	86700	86700	86700	86700	0
160	20241017	174000	5155428700	86700	86700	86700	86700	0
161	20241017	173900	5155428700	86700	86700	86700	86700	0
162	20241017	173800	5155428700	86700	86700	86700	86700	0
163	20241017	173700	5155428700	86700	86700	86700	86700	0
164	20241017	173600	5155428700	86700	86700	86700	86700	0
165	20241017	173500	5155428700	86700	86700	86700	86700	0
166	20241017	173400	5155428700	86700	86700	86700	86700	0
167	20241017	173300	5155428700	86700	86700	86700	86700	0
168	20241017	173200	5155428700	86700	86700	86700	86700	0
169	20241017	173100	5155428700	86700	86700	86700	86700	0
170	20241017	173000	5155428700	86700	86700	86700	86700	0
171	20241017	172900	5155428700	86700	86700	86700	86700	0
172	20241017	172800	5155428700	86700	86700	86700	86700	0
173	20241017	172700	5155428700	86700	86700	86700	86700	0
174	20241017	172600	5155428700	86700	86700	86700	86700	0
175	20241017	172500	5155428700	86700	86700	86700	86700	0
176	20241017	172400	5155428700	86700	86700	86700	86700	0
177	20241017	172300	5155428700	86700	86700	86700	86700	0
178	20241017	172200	5155428700	86700	86700	86700	86700	0
179	20241017	172100	5155428700	86700	86700	86700	86700	0
180	20241017	172000	5155428700	86700	86700	86700	86700	0
181	20241017	171900	5155428700	86700	86700	86700	86700	0
182	20241017	171800	5155428700	86700	86700	86700	86700	2096
183	20241017	171700	5155428700	86700	86700	86700	86700	0
184	20241017	171600	5155428700	86700	86700	86700	86700	0
185	20241017	171500	5155428700	86700	86700	86700	86700	0
186	20241017	171400	5155428700	86700	86700	86700	86700	0
187	20241017	171300	5155428700	86700	86700	86700	86700	0
188	20241017	171200	5155428700	86700	86700	86700	86700	0
189	20241017	171100	5155428700	86700	86700	86700	86700	0
190	20241017	171000	5155428700	86700	86700	86700	86700	0
191	20241017	170900	5155428700	86700	86700	86700	86700	0
192	20241017	170800	5155428700	86700	86700	86700	86700	0
193	20241017	170700	5155428700	86700	86700	86700	86700	0
194	20241017	170600	5155428700	86700	86700	86700	86700	0
195	20241017	170500	5155428700	86700	86700	86700	86700	0
196	20241017	170400	5155428700	86700	86700	86700	86700	0
197	20241017	170300	5155428700	86700	86700	86700	86700	0
198	20241017	170200	5155428700	86700	86700	86700	86700	0
199	20241017	170100	5155428700	86700	86700	86700	86700	0
200	20241017	170000	5155428700	86700	86700	86700	86700	0
201	20241017	165900	5155428700	86700	86700	86700	86700	0
202	20241017	165800	5155428700	86700	86700	86700	86700	0
203	20241017	165700	5155428700	86700	86700	86700	86700	0
204	20241017	165600	5155428700	86700	86700	86700	86700	0
205	20241017	165500	5155428700	86700	86700	86700	86700	0
206	20241017	165400	5155428700	86700	86700	86700	86700	0
207	20241017	165300	5155428700	86700	86700	86700	86700	0
208	20241017	165200	5155428700	86700	86700	86700	86700	0
209	20241017	165100	5155428700	86700	86700	86700	86700	0
210	20241017	165000	5155428700	86700	86700	86700	86700	0
211	20241017	164900	5155428700	86700	86700	86700	86700	0
212	20241017	164800	5155428700	86700	86700	86700	86700	2096
213	20241017	164700	5155428700	86700	86700	86700	86700	0
214	20241017	164600	5155428700	86700	86700	86700	86700	0
215	20241017	164500	5155428700	86700	86700	86700	86700	0
216	20241017	164400	5155428700	86700	86700	86700	86700	0
217	20241017	164300	5155428700	86700	86700	86700	86700	0
218	20241017	164200	5155428700	86700	86700	86700	86700	0
219	20241017	164100	5155428700	86700	86700	86700	86700	0
220	20241017	164000	5155428700	86700	86700	86700	86700	0
221	20241017	163900	5155428700	86700	86700	86700	86700	0
222	20241017	163800	5155428700	86700	86700	86700	86700	0
223	20241017	163700	5155428700	86700	86700	86700	86700	0
224	20241017	163600	5155428700	86700	86700	86700	86700	0
225	20241017	163500	5155428700	86700	86700	86700	86700	0
226	20241017	163400	5155428700	86700	86700	86700	86700	0
227	20241017	163300	5155428700	86700	86700	86700	86700	0
228	20241017	163200	5155428700	86700	86700	86700	86700	0
229	20241017	163100	5155428700	86700	86700	86700	86700	0
230	20241017	163000	5155428700	86700	86700	86700	86700	0
231	20241017	162900	5155428700	86700	86700	86700	86700	0
232	20241017	162800	5155428700	86700	86700	86700	86700	0
233	20241017	162700	5155428700	86700	86700	86700	86700	0
234	20241017	162600	5155428700	86700	86700	86700	86700	0
235	20241017	162500	5155428700	86700	86700	86700	86700	0
236	20241017	162400	5155428700	86700	86700	86700	86700	0
237	20241017	162300	5155428700	86700	86700	86700	86700	0
238	20241017	162200	5155428700	86700	86700	86700	86700	0
239	20241017	162100	5155428700	86700	86700	86700	86700	0
240	20241017	162000	5155428700	86700	86700	86700	86700	0
241	20241017	161900	5155428700	86700	86700	86700	86700	0
242	20241017	161800	5155428700	86700	86700	86700	86700	2096
243	20241017	161700	5155428700	86700	86700	86700	86700	0
244	20241017	161600	5155428700	86700	86700	86700	86700	0
245	20241017	161500	5155428700	86700	86700	86700	86700	0
246	20241017	161400	5155428700	86700	86700	86700	86700	0
247	20241017	161300	5155428700	86700	86700	86700	86700	0
248	20241017	161200	5155428700	86700	86700	86700	86700	0
249	20241017	161100	5155428700	86700	86700	86700	86700	0
250	20241017	161000	5155428700	86700	86700	86700	86700	0
251	20241017	160900	5155428700	86700	86700	86700	86700	0
252	20241017	160800	5155428700	86700	86700	86700	86700	0
253	20241017	160700	5155428700	86700	86700	86700	86700	0
254	20241017	160600	5155428700	86700	86700	86700	86700	0
255	20241017	160500	5155428700	86700	86700	86700	86700	0
256	20241017	160400	5155428700	86700	86700	86700	86700	0
257	20241017	160300	5155428700	86700	86700	86700	86700	0
258	20241017	160200	5155428700	86700	86700	86700	86700	0
259	20241017	160100	5155428700	86700	86700	86700	86700	0
260	20241017	160000	5155428700	86700	86700	86700	86700	0
261	20241017	155900	5155428700	86700	86700	86700	86700	0
262	20241017	155800	5155428700	86700	86700	86700	86700	0
263	20241017	155700	5155428700	86700	86700	86700	86700	0
264	20241017	155600	5155428700	86700	86700	86700	86700	0
265	20241017	155500	5155428700	86700	86700	86700	86700	0
266	20241017	155400	5155428700	86700	86700	86700	86700	0
267	20241017	155300	5155428700	86700	86700	86700	86700	0
268	20241017	155200	5155428700	86700	86700	86700	86700	0
269	20241017	155100	5155428700	86700	86700	86700	86700	0
270	20241017	155000	5155428700	86700	86700	86700	86700	0
271	20241017	154900	5155428700	86700	86700	86700	86700	0
272	20241017	154800	5155428700	86700	86700	86700	86700	2096
273	20241017	154700	5155428700	86700	86700	86700	86700	0
274	20241017	154600	5155428700	86700	86700	86700	86700	0
275	20241017	154500	5155428700	86700	86700	86700	86700	0
276	20241017	154400	5155428700	86700	86700	86700	86700	0
277	20241017	154300	5155428700	86700	86700	86700	86700	0
278	20241017	154200	5155428700	86700	86700	86700	86700	0
279	20241017	154100	5155428700	86700	86700	86700	86700	0
280	20241017	154000	5155428700	86700	86700	86700	86700	0
281	20241017	153900	5155428700	86700	86700	86700	86700	0
282	20241017	153800	5155428700	86700	86700	86700	86700	0
283	20241017	153700	5155428700	86700	86700	86700	86700	0
284	20241017	153600	5155428700	86700	86700	86700	86700	0
285	20241017	153500	5155428700	86700	86700	86700	86700	0
286	20241017	153400	5155428700	86700	86700	86700	86700	0
287	20241017	153300	5155428700	86700	86700	86700	86700	0
288	20241017	153200	5155428700	86700	86700	86700	86700	0
289	20241017	153100	5155428700	86700	86700	86700	86700	0
290	20241017	153000	5155428700	86700	86700	86700	86700	2096
291	20241017	152900	4973705500	86700	86700	86700	86700	0
292	20241017	152800	4973705500	86700	86700	86700	86700	0
293	20241017	152700	4973705500	86700	86700	86700	86700	0
294	20241017	152600	4973705500	86700	86700	86700	86700	0
295	20241017	152500	4973705500	86700	86700	86700	86700	0
296	20241017	152400	4973705500	86700	86700	86700	86700	0
297	20241017	152300	4973705500	86700	86700	86700	86700	0
298	20241017	152200	4973705500	86700	86700	86700	86700	0
299	20241017	152100	4973705500	86700	86700	86700	86700	0
300	20241017	152000	4973705500	86700	86700	86700	86700	0
301	20241017	151900	4973705500	86700	86800	86900	86700	257
302	20241017	151800	4951407500	86700	86700	86800	86700	268
303	20241017	151700	4928168400	86700	86600	86800	86600	413
304	20241017	151600	4892367400	86600	86600	86700	86600	455
305	20241017	151500	4852963100	86600	86600	86700	86600	349
306	20241017	151400	4822733800	86600	86700	86800	86600	309
307	20241017	151300	4795943900	86800	86700	86800	86700	304
308	20241017	151200	4769584200	86800	86800	86900	86700	182
309	20241017	151100	4753788300	86800	86800	86900	86800	234
310	20241017	151000	4733476900	86800	87000	87100	86800	222
311	20241017	150900	4714184400	87000	87000	87100	87000	436
312	20241017	150800	4676249200	87000	86900	87000	86900	79
313	20241017	150700	4669383200	87000	86800	87000	86700	248
314	20241017	150600	4647845700	86700	86700	86800	86700	80
315	20241017	150500	4640908200	86800	86800	87000	86800	75
316	20241017	150400	4634393400	86800	86800	86800	86600	281
317	20241017	150300	4610034300	86800	86900	86900	86700	155
318	20241017	150200	4596586000	86900	86800	86900	86700	71
319	20241017	150100	4590419700	86800	86900	87000	86800	216
320	20241017	150000	4571653700	87000	86800	87000	86800	224
321	20241017	145900	4552201600	86700	86800	86800	86700	51
322	20241017	145800	4547777200	86800	86800	86800	86700	73
323	20241017	145700	4541445600	86700	86800	86900	86700	200
324	20241017	145600	4524075000	86800	86800	86900	86800	144
325	20241017	145500	4511575700	86800	86800	86900	86800	60
326	20241017	145400	4506367200	86800	86800	86900	86800	105
327	20241017	145300	4497252900	86800	86900	86900	86800	30
328	20241017	145200	4494648100	86800	86700	86800	86700	24
329	20241017	145100	4492565000	86800	86900	86900	86700	113
330	20241017	145000	4482764700	86800	86800	86900	86800	52
331	20241017	144900	4478250400	86800	86800	86900	86800	99
332	20241017	144800	4469657100	86800	86700	86800	86700	50
333	20241017	144700	4465321700	86700	86700	86800	86700	43
334	20241017	144600	4461593400	86700	86700	86700	86600	172
335	20241017	144500	4446681500	86700	86700	86800	86600	153
336	20241017	144400	4433417400	86700	86900	86900	86700	285
337	20241017	144300	4408681600	86800	86600	86800	86600	61
338	20241017	144200	4403391100	86700	86600	86700	86600	207
339	20241017	144100	4385452900	86600	86700	86700	86600	244
340	20241017	144000	4364307900	86800	86800	86800	86600	734
341	20241017	143900	4300721700	86700	86800	86800	86700	69
342	20241017	143800	4294739100	86700	86700	86800	86700	95
343	20241017	143700	4286502500	86700	86800	86800	86700	26
344	20241017	143600	4284247200	86700	86900	86900	86700	649
345	20241017	143500	4227938600	86900	86800	86900	86700	97
346	20241017	143400	4219514200	86800	86900	87000	86700	510
347	20241017	143300	4175273300	86900	86800	87100	86800	47
348	20241017	143200	4171192400	86800	86800	87000	86800	777
349	20241017	143100	4103729500	86800	86900	86900	86800	173
350	20241017	143000	4088705100	86900	86800	86900	86800	472
351	20241017	142900	4047732200	86800	86900	86900	86800	99
352	20241017	142800	4039130300	86900	86800	86900	86800	25
353	20241017	142700	4036960000	86900	86900	87000	86800	243
354	20241017	142600	4015858600	86900	86900	86900	86800	105
355	20241017	142500	4006739100	87000	87000	87000	86900	17
356	20241017	142400	4005261400	87000	86900	87000	86900	26
357	20241017	142300	4003001800	86900	86900	86900	86900	80
358	20241017	142200	3996049800	87000	86900	87000	86900	53
359	20241017	142100	3991443900	87000	86900	87000	86900	70
360	20241017	142000	3985359400	86800	86800	86900	86800	61
361	20241017	141900	3980061800	86900	86900	86900	86800	220
362	20241017	141800	3960955200	86900	86900	86900	86800	213
363	20241017	141700	3942450600	86900	86900	86900	86800	59
364	20241017	141600	3937325600	86800	86800	86900	86800	111
365	20241017	141500	3927689100	86900	86900	86900	86800	37
366	20241017	141400	3924474300	86800	86800	86900	86800	177
367	20241017	141300	3909103000	86900	86900	86900	86800	181
368	20241017	141200	3893375300	86900	86900	87000	86900	14
369	20241017	141100	3892158500	86900	86800	86900	86800	114
370	20241017	141000	3882260600	86900	86900	87000	86800	69
371	20241017	140900	3876268000	86900	86900	87000	86900	123
372	20241017	140800	3865579200	87000	86900	87000	86900	42
373	20241017	140700	3861929200	86900	86900	87000	86900	606
374	20241017	140600	3809265800	86900	87000	87000	86900	332
375	20241017	140500	3780383400	87100	87000	87100	87000	328
376	20241017	140400	3751847100	87000	87100	87200	87000	63
377	20241017	140300	3746359500	87100	87100	87100	87100	34
378	20241017	140200	3743398100	87100	87100	87200	87100	29
379	20241017	140100	3740872000	87100	87100	87200	87000	33
380	20241017	140000	3737998600	87000	87100	87100	87000	492
381	20241017	135900	3695184600	87100	87100	87200	87100	11
382	20241017	135800	3694225600	87100	87200	87200	87100	28
383	20241017	135700	3691786400	87200	87200	87200	87100	90
384	20241017	135600	3683944400	87200	87100	87200	87000	114
385	20241017	135500	3674014200	87100	87000	87100	87000	56
386	20241017	135400	3669136900	87100	87100	87100	87000	159
387	20241017	135300	3655293700	87200	87100	87200	87100	37
388	20241017	135200	3652070800	87100	87200	87200	87100	25
389	20241017	135100	3649893100	87100	87100	87200	87000	76
390	20241017	135000	3643274100	87000	87100	87100	87000	26
391	20241017	134900	3641009800	87100	87200	87200	87000	131
392	20241017	134800	3629600500	87100	87200	87300	87000	156
393	20241017	134700	3616007700	87200	87300	87300	87200	35
394	20241017	134600	3612955100	87300	87100	87300	87000	595
395	20241017	134500	3561084700	87000	87100	87100	86900	352
396	20241017	134400	3530474000	87100	87100	87200	87100	58
397	20241017	134300	3525420800	87100	87100	87100	87100	15
398	20241017	134200	3524114300	87200	87000	87200	87000	169
399	20241017	134100	3509396100	87000	87000	87100	87000	429
400	20241017	134000	3472042300	87000	87100	87100	87000	130
401	20241017	133900	3460732200	87100	87100	87100	87000	47
402	20241017	133800	3456641700	87000	87000	87100	87000	406
403	20241017	133700	3421319100	87100	87000	87100	87000	137
404	20241017	133600	3409400000	87100	87100	87100	87000	33
405	20241017	133500	3406526700	87000	87000	87100	87000	159
406	20241017	133400	3392693500	87100	87100	87100	87100	28
407	20241017	133300	3390254700	87100	87100	87200	87100	40
408	20241017	133200	3386770500	87200	87200	87200	87100	172
409	20241017	133100	3371786700	87200	87100	87200	87100	33
410	20241017	133000	3368912100	87100	87200	87200	87100	19
411	20241017	132900	3367256900	87100	87000	87100	87000	247
412	20241017	132800	3345752100	87000	87100	87100	87000	621
413	20241017	132700	3291723500	87100	87100	87100	87000	399
414	20241017	132600	3257004300	87200	87100	87200	87000	733
415	20241017	132500	3193160600	87100	87200	87200	87100	46
416	20241017	132400	3189153700	87200	87200	87200	87100	18
417	20241017	132300	3187585200	87100	87100	87200	87100	92
418	20241017	132200	3179571800	87100	87100	87200	87100	154
419	20241017	132100	3166158300	87100	87200	87200	87100	18
420	20241017	132000	3164590100	87200	87300	87300	87100	293
421	20241017	131900	3139061900	87200	87200	87200	87200	69
422	20241017	131800	3133045100	87300	87200	87300	87200	30
423	20241017	131700	3130428900	87200	87300	87300	87200	39
424	20241017	131600	3127027700	87200	87200	87200	87200	146
425	20241017	131500	3114296500	87200	87200	87300	87200	100
426	20241017	131400	3105575700	87300	87300	87300	87200	52
427	20241017	131300	3101040200	87300	87300	87300	87200	128
428	20241017	131200	3089877500	87200	87200	87400	87200	170
429	20241017	131100	3075052400	87200	87200	87200	87200	112
430	20241017	131000	3065286000	87300	87300	87400	87200	203
431	20241017	130900	3047569900	87300	87300	87400	87300	133
432	20241017	130800	3035958800	87300	87300	87300	87300	2
433	20241017	130700	3035784200	87400	87300	87400	87300	57
434	20241017	130600	3030807900	87300	87400	87400	87300	43
435	20241017	130500	3027052900	87400	87400	87400	87300	18
436	20241017	130400	3025479800	87300	87400	87400	87300	40
437	20241017	130300	3021987400	87300	87400	87500	87300	110
438	20241017	130200	3012383400	87400	87400	87400	87400	17
439	20241017	130100	3010897600	87400	87500	87500	87300	178
440	20241017	130000	2995330500	87300	87400	87500	87300	54
441	20241017	125900	2990610600	87400	87400	87400	87400	57
442	20241017	125800	2985628800	87500	87400	87500	87400	34
443	20241017	125700	2982656900	87300	87400	87400	87300	146
444	20241017	125600	2969908000	87500	87400	87500	87400	28
445	20241017	125500	2967460700	87500	87500	87500	87400	22
446	20241017	125400	2965537400	87500	87600	87600	87500	59
447	20241017	125300	2960374500	87500	87500	87700	87500	16
448	20241017	125200	2958974100	87600	87500	87600	87500	77
449	20241017	125100	2952235500	87300	87400	87500	87300	251
450	20241017	125000	2930285800	87400	87400	87500	87400	40
451	20241017	124900	2926789600	87500	87500	87500	87500	5
452	20241017	124800	2926352100	87400	87500	87500	87400	113
453	20241017	124700	2916473900	87500	87500	87500	87400	59
454	20241017	124600	2911314600	87500	87500	87500	87400	22
455	20241017	124500	2909390600	87600	87500	87700	87500	5
456	20241017	124400	2908952500	87500	87500	87600	87500	154
457	20241017	124300	2895473400	87500	87600	87600	87500	38
458	20241017	124200	2892146800	87600	87700	87700	87500	22
459	20241017	124100	2890218800	87600	87500	87600	87500	46
460	20241017	124000	2886192700	87500	87700	87700	87500	33
461	20241017	123900	2883301700	87700	87700	87700	87600	30
462	20241017	123800	2880672100	87500	87800	87800	87500	89
463	20241017	123700	2872872400	87700	87600	87700	87500	44
464	20241017	123600	2869018100	87600	87600	87700	87500	31
465	20241017	123500	2866303500	87500	87500	87600	87500	58
466	20241017	123400	2861227200	87600	87600	87700	87600	16
467	20241017	123300	2859825400	87600	87600	87700	87500	36
468	20241017	123200	2856672400	87600	87600	87600	87500	107
469	20241017	123100	2847308700	87600	87600	87600	87600	35
470	20241017	123000	2844242700	87500	87500	87900	87500	369
471	20241017	122900	2811876400	87600	87400	87600	87400	7
472	20241017	122800	2811263800	87500	87500	87600	87500	64
473	20241017	122700	2805663700	87600	87500	87600	87500	13
474	20241017	122600	2804525900	87500	87500	87600	87500	110
475	20241017	122500	2794900700	87500	87700	87700	87500	89
476	20241017	122400	2787110700	87600	87600	87600	87600	11
477	20241017	122300	2786147100	87600	87700	87700	87600	22
478	20241017	122200	2784218900	87600	87700	87800	87600	98
479	20241017	122100	2775625100	87700	87600	87700	87600	79
480	20241017	122000	2768698000	87600	87700	87700	87600	43
481	20241017	121900	2764930500	87600	87700	87800	87600	121
482	20241017	121800	2754327600	87600	87800	87800	87600	16
483	20241017	121700	2752924400	87600	87700	87700	87600	342
484	20241017	121600	2722955000	87600	87600	87600	87600	49
485	20241017	121500	2718662600	87600	87700	87700	87600	216
486	20241017	121400	2699720500	87700	87600	87700	87600	47
487	20241017	121300	2695600900	87600	87500	87600	87500	122
488	20241017	121200	2684920700	87500	87500	87600	87500	288
489	20241017	121100	2659709300	87500	87400	87500	87400	51
490	20241017	121000	2655251000	87400	87500	87500	87400	7
491	20241017	120900	2654638900	87500	87500	87500	87400	59
492	20241017	120800	2649481900	87400	87400	87500	87400	64
493	20241017	120700	2643888000	87400	87400	87400	87400	13
494	20241017	120600	2642751800	87300	87300	87400	87300	152
495	20241017	120500	2629474200	87400	87300	87400	87300	42
496	20241017	120400	2625807000	87400	87500	87500	87400	131
497	20241017	120300	2614357400	87500	87500	87500	87400	84
498	20241017	120200	2607011800	87500	87500	87500	87400	26
499	20241017	120100	2604738200	87400	87500	87500	87400	27
500	20241017	120000	2602376800	87400	87500	87500	87400	110
501	20241017	115900	2592761800	87500	87500	87600	87500	17
502	20241017	115800	2591274100	87500	87500	87500	87500	57
503	20241017	115700	2586286600	87600	87500	87600	87400	50
504	20241017	115600	2581911400	87600	87500	87600	87500	95
505	20241017	115500	2573592900	87400	87300	87400	87300	58
506	20241017	115400	2568526100	87300	87300	87400	87300	88
507	20241017	115300	2560843600	87300	87400	87400	87300	51
508	20241017	115200	2556390600	87400	87400	87400	87400	29
509	20241017	115100	2553856000	87400	87500	87500	87400	9
510	20241017	115000	2553068900	87400	87500	87500	87400	64
511	20241017	114900	2547474500	87500	87400	87500	87400	44
512	20241017	114800	2543628700	87400	87400	87400	87400	7
513	20241017	114700	2543016900	87400	87400	87400	87300	163
514	20241017	114600	2528781900	87400	87400	87400	87300	36
515	20241017	114500	2525637900	87400	87300	87400	87300	23
516	20241017	114400	2523628700	87300	87400	87400	87300	60
517	20241017	114300	2518389300	87400	87300	87400	87300	35
518	20241017	114200	2515331600	87400	87300	87400	87300	23
519	20241017	114100	2513322500	87200	87400	87400	87200	217
520	20241017	114000	2494380300	87400	87500	87600	87400	565
521	20241017	113900	2444944000	87500	87600	87600	87500	43
522	20241017	113800	2441181200	87600	87600	87600	87500	14
523	20241017	113700	2439954900	87500	87600	87600	87500	147
524	20241017	113600	2427081000	87500	87500	87600	87500	43
525	20241017	113500	2423318400	87500	87500	87500	87400	87
526	20241017	113400	2415709400	87500	87500	87600	87500	55
527	20241017	113300	2410896600	87500	87500	87500	87400	98
528	20241017	113200	2402324000	87400	87400	87400	87400	14
529	20241017	113100	2401100400	87400	87500	87500	87400	54
530	20241017	113000	2396379600	87500	87400	87500	87400	158
531	20241017	112900	2382566400	87400	87300	87400	87200	228
532	20241017	112800	2362643200	87200	87400	87500	87200	1412
533	20241017	112700	2239379300	87300	87500	87500	87300	150
534	20241017	112600	2226279800	87400	87500	87500	87400	88
535	20241017	112500	2218585400	87500	87500	87600	87500	37
536	20241017	112400	2215347700	87500	87300	87600	87300	243
537	20241017	112300	2194089500	87200	87200	87200	87200	251
538	20241017	112200	2172202300	87300	87200	87300	87200	98
539	20241017	112100	2163655500	87200	87300	87300	87200	59
540	20241017	112000	2158505800	87400	87300	87400	87300	15
541	20241017	111900	2157196100	87300	87300	87400	87300	22
542	20241017	111800	2155275400	87300	87300	87300	87300	87
543	20241017	111700	2147680300	87400	87300	87400	87300	28
544	20241017	111600	2145235300	87400	87400	87400	87200	81
545	20241017	111500	2138168200	87300	87300	87300	87300	61
546	20241017	111400	2132842900	87400	87300	87400	87300	17
547	20241017	111300	2131358500	87300	87300	87400	87300	26
548	20241017	111200	2129088500	87300	87300	87300	87300	38
549	20241017	111100	2125771100	87300	87300	87400	87300	26
550	20241017	111000	2123501100	87300	87400	87500	87300	210
551	20241017	110900	2105162400	87400	87500	87500	87400	199
552	20241017	110800	2087767700	87400	87400	87500	87400	77
553	20241017	110700	2081036100	87400	87400	87500	87300	106
554	20241017	110600	2071772400	87400	87300	87500	87300	56
555	20241017	110500	2066880400	87300	87300	87300	87200	276
556	20241017	110400	2042812200	87200	87300	87300	87200	119
557	20241017	110300	2032432100	87200	87400	87400	87200	158
558	20241017	110200	2018641000	87400	87300	87400	87300	50
559	20241017	110100	2014275500	87300	87300	87500	87300	30
560	20241017	110000	2011654300	87300	87300	87400	87200	42
561	20241017	105900	2007984900	87200	87500	87500	87200	95
562	20241017	105800	1999679900	87500	87300	87500	87300	59
563	20241017	105700	1994517900	87300	87300	87400	87200	113
564	20241017	105600	1984660100	87300	87500	87500	87100	1053
565	20241017	105500	1892777100	87500	87500	87500	87500	18
566	20241017	105400	1891202100	87400	87300	87500	87300	35
567	20241017	105300	1888143600	87300	87400	87400	87300	59
568	20241017	105200	1882991400	87300	87400	87400	87300	42
569	20241017	105100	1879320900	87400	87300	87400	87300	101
570	20241017	105000	1870501800	87300	87300	87400	87300	283
571	20241017	104900	1845794600	87300	87400	87400	87300	12
572	20241017	104800	1844746900	87400	87600	87600	87400	82
573	20241017	104700	1837578900	87500	87300	87500	87300	220
574	20241017	104600	1818361800	87300	87500	87500	87300	236
575	20241017	104500	1797742000	87500	87400	87500	87400	100
576	20241017	104400	1789001800	87400	87600	87600	87400	735
577	20241017	104300	1724686400	87600	87600	87600	87600	26
578	20241017	104200	1722408800	87600	87600	87700	87600	46
579	20241017	104100	1718377000	87500	87500	87600	87500	111
580	20241017	104000	1708657000	87500	87700	87700	87500	153
581	20241017	103900	1695257400	87700	87600	87700	87600	35
582	20241017	103800	1692190900	87700	87600	87700	87600	76
583	20241017	103700	1685532500	87600	87700	87700	87600	80
584	20241017	103600	1678521000	87700	87600	87700	87600	299
585	20241017	103500	1652327700	87600	87700	87700	87600	246
586	20241017	103400	1630776900	87700	87700	87700	87600	54
587	20241017	103300	1626042300	87700	87700	87800	87700	70
588	20241017	103200	1619903100	87700	87800	87800	87600	109
589	20241017	103100	1610346300	87700	87800	87800	87700	127
590	20241017	103000	1599207500	87700	87600	87800	87600	172
591	20241017	102900	1584119400	87600	87700	87700	87600	64
592	20241017	102800	1578508800	87600	87500	87600	87500	160
593	20241017	102700	1564505900	87600	87600	87700	87600	27
594	20241017	102600	1562140300	87600	87700	87700	87500	365
595	20241017	102500	1530169600	87800	87700	87800	87700	126
596	20241017	102400	1519118500	87800	87600	87800	87600	111
597	20241017	102300	1509388100	87600	87700	87800	87600	387
598	20241017	102200	1475455200	87800	87900	87900	87700	821
599	20241017	102100	1403348200	87900	88000	88000	87900	178
600	20241017	102000	1387690900	88000	88000	88100	87900	144
601	20241017	101900	1375016600	88100	88000	88100	87900	506
602	20241017	101800	1330492400	88000	88100	88100	88000	128
603	20241017	101700	1319222100	88100	88000	88100	88000	137
604	20241017	101600	1307163300	88100	88100	88100	88000	40
605	20241017	101500	1303642800	88100	88000	88100	88000	80
606	20241017	101400	1296601700	88000	88000	88000	88000	48
607	20241017	101300	1292377700	88000	88100	88100	88000	203
608	20241017	101200	1274512800	88100	88100	88200	88100	794
609	20241017	101100	1204561200	88100	88100	88200	88100	24
610	20241017	101000	1202446100	88100	88000	88100	88000	36
611	20241017	100900	1199274700	88000	88100	88300	87900	1275
612	20241017	100800	1087046500	88200	88200	88200	88200	25
613	20241017	100700	1084841500	88200	88300	88300	88100	34
614	20241017	100600	1081843500	88300	88300	88300	88100	123
615	20241017	100500	1071003200	88100	88200	88300	88100	188
616	20241017	100400	1054424200	88200	88200	88200	88100	164
617	20241017	100300	1039961000	88200	88200	88300	88200	195
618	20241017	100200	1022761600	88200	88300	88300	88200	249
619	20241017	100100	1000779400	88300	88400	88500	88300	422
620	20241017	100000	963496400	88400	88500	88500	88400	207
621	20241017	095900	945177200	88500	88500	88500	88500	78
622	20241017	095800	938274200	88500	88600	88600	88500	51
623	20241017	095700	933758700	88600	88600	88600	88600	101
624	20241017	095600	924810100	88600	88700	88700	88600	138
625	20241017	095500	912570500	88800	88800	88800	88800	7
626	20241017	095400	911948900	88800	88800	88900	88800	34
627	20241017	095300	908927200	88800	88800	88900	88700	64
628	20241017	095200	903247900	88600	88600	88600	88600	5
629	20241017	095100	902804900	88600	88700	88700	88600	73
630	20241017	095000	896334800	88700	88700	88700	88700	27
631	20241017	094900	893939900	88700	88900	88900	88700	15
632	20241017	094800	892607800	88900	88900	88900	88900	14
633	20241017	094700	891363200	88900	88800	88900	88600	212
634	20241017	094600	872575100	88800	89000	89000	88800	65
635	20241017	094500	866797400	88900	89000	89000	88900	19
636	20241017	094400	865106600	89000	88900	89000	88900	15
637	20241017	094300	863772300	88900	88900	88900	88900	34
638	20241017	094200	860749700	89000	88900	89000	88800	50
639	20241017	094100	856306000	88900	89000	89100	88900	218
640	20241017	094000	836921100	89000	89000	89100	89000	5
641	20241017	093900	836475900	89100	89200	89200	89100	13
642	20241017	093800	835317400	89200	89200	89300	89200	4
643	20241017	093700	834960500	89200	89300	89300	89200	51
644	20241017	093600	830408200	89200	89100	89200	89100	34
645	20241017	093500	827378600	89100	89000	89100	89000	68
646	20241017	093400	821325000	89000	89100	89100	89000	76
647	20241017	093300	814553600	89100	89300	89300	89000	135
648	20241017	093200	802521600	89300	89500	89500	89300	155
649	20241017	093100	788663100	89300	89000	89300	89000	194
650	20241017	093000	771360300	89000	89200	89200	89000	8
651	20241017	092900	770647500	89200	89200	89200	89200	1
652	20241017	092800	770558300	89200	88900	89200	88900	47
653	20241017	092700	766376600	89000	89100	89100	89000	66
654	20241017	092600	760501100	89000	89100	89100	89000	3
655	20241017	092500	760233900	89100	89000	89200	88900	269
656	20241017	092400	736254200	89100	89200	89200	88900	34
657	20241017	092300	733224900	89200	88800	89200	88800	238
658	20241017	092200	712036800	88700	88600	88700	88600	99
659	20241017	092100	703265300	88600	88800	88800	88600	87
660	20241017	092000	695551900	88800	88600	88900	88600	117
661	20241017	091900	685177500	88600	88800	88800	88500	205
662	20241017	091800	666997100	88500	88200	88500	88200	464
663	20241017	091700	626016600	88200	88200	88200	88200	231
664	20241017	091600	605642400	88200	88100	88400	88100	250
665	20241017	091500	583586900	88000	88800	88800	88000	1416
666	20241017	091400	458141600	88800	88800	88900	88800	34
667	20241017	091300	455121800	88800	88800	88800	88800	23
668	20241017	091200	453079400	88800	88800	88900	88800	42
669	20241017	091100	449349700	88900	89400	89500	88900	294
670	20241017	091000	423117900	89400	89600	89600	89400	426
671	20241017	090900	384990100	89800	89800	89900	89800	289
672	20241017	090800	359018400	89800	89600	89800	89600	420
673	20241017	090700	321312600	89600	89600	89900	89600	437
674	20241017	090600	282085600	89600	89500	89600	89500	122
675	20241017	090500	271161100	89500	89600	89800	89300	184
676	20241017	090400	254662500	89600	89700	89900	89600	61
677	20241017	090300	249188800	89600	89800	90100	89600	216
678	20241017	090200	229794100	89900	89500	90500	89500	1431
679	20241017	090100	101082400	89500	89200	89500	89000	556
680	20241017	090000	51372000	89000	88400	89100	88400	580