KissMeData/121600/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	201800	9048658500	95400	95400	95400	95400	7355
3	20241010	201700	9048658500	95400	95400	95400	95400	0
4	20241010	201600	9048658500	95400	95400	95400	95400	0
5	20241010	201500	9048658500	95400	95400	95400	95400	0
6	20241010	201400	9048658500	95400	95400	95400	95400	0
7	20241010	201300	9048658500	95400	95400	95400	95400	0
8	20241010	201200	9048658500	95400	95400	95400	95400	0
9	20241010	201100	9048658500	95400	95400	95400	95400	0
10	20241010	201000	9048658500	95400	95400	95400	95400	0
11	20241010	200900	9048658500	95400	95400	95400	95400	0
12	20241010	200800	9048658500	95400	95400	95400	95400	0
13	20241010	200700	9048658500	95400	95400	95400	95400	0
14	20241010	200600	9048658500	95400	95400	95400	95400	0
15	20241010	200500	9048658500	95400	95400	95400	95400	0
16	20241010	200400	9048658500	95400	95400	95400	95400	0
17	20241010	200300	9048658500	95400	95400	95400	95400	0
18	20241010	200200	9048658500	95400	95400	95400	95400	0
19	20241010	200100	9048658500	95400	95400	95400	95400	0
20	20241010	200000	9048658500	95400	95400	95400	95400	0
21	20241010	195900	9048658500	95400	95400	95400	95400	0
22	20241010	195800	9048658500	95400	95400	95400	95400	0
23	20241010	195700	9048658500	95400	95400	95400	95400	0
24	20241010	195600	9048658500	95400	95400	95400	95400	0
25	20241010	195500	9048658500	95400	95400	95400	95400	0
26	20241010	195400	9048658500	95400	95400	95400	95400	0
27	20241010	195300	9048658500	95400	95400	95400	95400	0
28	20241010	195200	9048658500	95400	95400	95400	95400	0
29	20241010	195100	9048658500	95400	95400	95400	95400	0
30	20241010	195000	9048658500	95400	95400	95400	95400	0
31	20241010	194900	9048658500	95400	95400	95400	95400	0
32	20241010	194800	9048658500	95400	95400	95400	95400	7355
33	20241010	194700	9048658500	95400	95400	95400	95400	0
34	20241010	194600	9048658500	95400	95400	95400	95400	0
35	20241010	194500	9048658500	95400	95400	95400	95400	0
36	20241010	194400	9048658500	95400	95400	95400	95400	0
37	20241010	194300	9048658500	95400	95400	95400	95400	0
38	20241010	194200	9048658500	95400	95400	95400	95400	0
39	20241010	194100	9048658500	95400	95400	95400	95400	0
40	20241010	194000	9048658500	95400	95400	95400	95400	0
41	20241010	193900	9048658500	95400	95400	95400	95400	0
42	20241010	193800	9048658500	95400	95400	95400	95400	0
43	20241010	193700	9048658500	95400	95400	95400	95400	0
44	20241010	193600	9048658500	95400	95400	95400	95400	0
45	20241010	193500	9048658500	95400	95400	95400	95400	0
46	20241010	193400	9048658500	95400	95400	95400	95400	0
47	20241010	193300	9048658500	95400	95400	95400	95400	0
48	20241010	193200	9048658500	95400	95400	95400	95400	0
49	20241010	193100	9048658500	95400	95400	95400	95400	0
50	20241010	193000	9048658500	95400	95400	95400	95400	0
51	20241010	192900	9048658500	95400	95400	95400	95400	0
52	20241010	192800	9048658500	95400	95400	95400	95400	0
53	20241010	192700	9048658500	95400	95400	95400	95400	0
54	20241010	192600	9048658500	95400	95400	95400	95400	0
55	20241010	192500	9048658500	95400	95400	95400	95400	0
56	20241010	192400	9048658500	95400	95400	95400	95400	0
57	20241010	192300	9048658500	95400	95400	95400	95400	0
58	20241010	192200	9048658500	95400	95400	95400	95400	0
59	20241010	192100	9048658500	95400	95400	95400	95400	0
60	20241010	192000	9048658500	95400	95400	95400	95400	0
61	20241010	191900	9048658500	95400	95400	95400	95400	0
62	20241010	191800	9048658500	95400	95400	95400	95400	7355
63	20241010	191700	9048658500	95400	95400	95400	95400	0
64	20241010	191600	9048658500	95400	95400	95400	95400	0
65	20241010	191500	9048658500	95400	95400	95400	95400	0
66	20241010	191400	9048658500	95400	95400	95400	95400	0
67	20241010	191300	9048658500	95400	95400	95400	95400	0
68	20241010	191200	9048658500	95400	95400	95400	95400	0
69	20241010	191100	9048658500	95400	95400	95400	95400	0
70	20241010	191000	9048658500	95400	95400	95400	95400	0
71	20241010	190900	9048658500	95400	95400	95400	95400	0
72	20241010	190800	9048658500	95400	95400	95400	95400	0
73	20241010	190700	9048658500	95400	95400	95400	95400	0
74	20241010	190600	9048658500	95400	95400	95400	95400	0
75	20241010	190500	9048658500	95400	95400	95400	95400	0
76	20241010	190400	9048658500	95400	95400	95400	95400	0
77	20241010	190300	9048658500	95400	95400	95400	95400	0
78	20241010	190200	9048658500	95400	95400	95400	95400	0
79	20241010	190100	9048658500	95400	95400	95400	95400	0
80	20241010	190000	9048658500	95400	95400	95400	95400	0
81	20241010	185900	9048658500	95400	95400	95400	95400	0
82	20241010	185800	9048658500	95400	95400	95400	95400	0
83	20241010	185700	9048658500	95400	95400	95400	95400	0
84	20241010	185600	9048658500	95400	95400	95400	95400	0
85	20241010	185500	9048658500	95400	95400	95400	95400	0
86	20241010	185400	9048658500	95400	95400	95400	95400	0
87	20241010	185300	9048658500	95400	95400	95400	95400	0
88	20241010	185200	9048658500	95400	95400	95400	95400	0
89	20241010	185100	9048658500	95400	95400	95400	95400	0
90	20241010	185000	9048658500	95400	95400	95400	95400	0
91	20241010	184900	9048658500	95400	95400	95400	95400	0
92	20241010	184800	9048658500	95400	95400	95400	95400	7355
93	20241010	184700	9048658500	95400	95400	95400	95400	0
94	20241010	184600	9048658500	95400	95400	95400	95400	0
95	20241010	184500	9048658500	95400	95400	95400	95400	0
96	20241010	184400	9048658500	95400	95400	95400	95400	0
97	20241010	184300	9048658500	95400	95400	95400	95400	0
98	20241010	184200	9048658500	95400	95400	95400	95400	0
99	20241010	184100	9048658500	95400	95400	95400	95400	0
100	20241010	184000	9048658500	95400	95400	95400	95400	0
101	20241010	183900	9048658500	95400	95400	95400	95400	0
102	20241010	183800	9048658500	95400	95400	95400	95400	0
103	20241010	183700	9048658500	95400	95400	95400	95400	0
104	20241010	183600	9048658500	95400	95400	95400	95400	0
105	20241010	183500	9048658500	95400	95400	95400	95400	0
106	20241010	183400	9048658500	95400	95400	95400	95400	0
107	20241010	183300	9048658500	95400	95400	95400	95400	0
108	20241010	183200	9048658500	95400	95400	95400	95400	0
109	20241010	183100	9048658500	95400	95400	95400	95400	0
110	20241010	183000	9048658500	95400	95400	95400	95400	0
111	20241010	182900	9048658500	95400	95400	95400	95400	0
112	20241010	182800	9048658500	95400	95400	95400	95400	0
113	20241010	182700	9048658500	95400	95400	95400	95400	0
114	20241010	182600	9048658500	95400	95400	95400	95400	0
115	20241010	182500	9048658500	95400	95400	95400	95400	0
116	20241010	182400	9048658500	95400	95400	95400	95400	0
117	20241010	182300	9048658500	95400	95400	95400	95400	0
118	20241010	182200	9048658500	95400	95400	95400	95400	0
119	20241010	182100	9048658500	95400	95400	95400	95400	0
120	20241010	182000	9048658500	95400	95400	95400	95400	0
121	20241010	181900	9048658500	95400	95400	95400	95400	0
122	20241010	181800	9048658500	95400	95400	95400	95400	7355
123	20241010	181700	9048658500	95400	95400	95400	95400	0
124	20241010	181600	9048658500	95400	95400	95400	95400	0
125	20241010	181500	9048658500	95400	95400	95400	95400	0
126	20241010	181400	9048658500	95400	95400	95400	95400	0
127	20241010	181300	9048658500	95400	95400	95400	95400	0
128	20241010	181200	9048658500	95400	95400	95400	95400	0
129	20241010	181100	9048658500	95400	95400	95400	95400	0
130	20241010	181000	9048658500	95400	95400	95400	95400	0
131	20241010	180900	9048658500	95400	95400	95400	95400	0
132	20241010	180800	9048658500	95400	95400	95400	95400	0
133	20241010	180700	9048658500	95400	95400	95400	95400	0
134	20241010	180600	9048658500	95400	95400	95400	95400	0
135	20241010	180500	9048658500	95400	95400	95400	95400	0
136	20241010	180400	9048658500	95400	95400	95400	95400	0
137	20241010	180300	9048658500	95400	95400	95400	95400	0
138	20241010	180200	9048658500	95400	95400	95400	95400	0
139	20241010	180100	9048658500	95400	95400	95400	95400	0
140	20241010	180000	9048658500	95400	95400	95400	95400	0
141	20241010	175900	9048658500	95400	95400	95400	95400	0
142	20241010	175800	9048658500	95400	95400	95400	95400	0
143	20241010	175700	9048658500	95400	95400	95400	95400	0
144	20241010	175600	9048658500	95400	95400	95400	95400	0
145	20241010	175500	9048658500	95400	95400	95400	95400	0
146	20241010	175400	9048658500	95400	95400	95400	95400	0
147	20241010	175300	9048658500	95400	95400	95400	95400	0
148	20241010	175200	9048658500	95400	95400	95400	95400	0
149	20241010	175100	9048658500	95400	95400	95400	95400	0
150	20241010	175000	9048658500	95400	95400	95400	95400	0
151	20241010	174900	9048658500	95400	95400	95400	95400	0
152	20241010	174800	9048658500	95400	95400	95400	95400	7355
153	20241010	174700	9048658500	95400	95400	95400	95400	0
154	20241010	174600	9048658500	95400	95400	95400	95400	0
155	20241010	174500	9048658500	95400	95400	95400	95400	0
156	20241010	174400	9048658500	95400	95400	95400	95400	0
157	20241010	174300	9048658500	95400	95400	95400	95400	0
158	20241010	174200	9048658500	95400	95400	95400	95400	0
159	20241010	174100	9048658500	95400	95400	95400	95400	0
160	20241010	174000	9048658500	95400	95400	95400	95400	0
161	20241010	173900	9048658500	95400	95400	95400	95400	0
162	20241010	173800	9048658500	95400	95400	95400	95400	0
163	20241010	173700	9048658500	95400	95400	95400	95400	0
164	20241010	173600	9048658500	95400	95400	95400	95400	0
165	20241010	173500	9048658500	95400	95400	95400	95400	0
166	20241010	173400	9048658500	95400	95400	95400	95400	0
167	20241010	173300	9048658500	95400	95400	95400	95400	0
168	20241010	173200	9048658500	95400	95400	95400	95400	0
169	20241010	173100	9048658500	95400	95400	95400	95400	0
170	20241010	173000	9048658500	95400	95400	95400	95400	0
171	20241010	172900	9048658500	95400	95400	95400	95400	0
172	20241010	172800	9048658500	95400	95400	95400	95400	0
173	20241010	172700	9048658500	95400	95400	95400	95400	0
174	20241010	172600	9048658500	95400	95400	95400	95400	0
175	20241010	172500	9048658500	95400	95400	95400	95400	0
176	20241010	172400	9048658500	95400	95400	95400	95400	0
177	20241010	172300	9048658500	95400	95400	95400	95400	0
178	20241010	172200	9048658500	95400	95400	95400	95400	0
179	20241010	172100	9048658500	95400	95400	95400	95400	0
180	20241010	172000	9048658500	95400	95400	95400	95400	0
181	20241010	171900	9048658500	95400	95400	95400	95400	0
182	20241010	171800	9048658500	95400	95400	95400	95400	7355
183	20241010	171700	9048658500	95400	95400	95400	95400	0
184	20241010	171600	9048658500	95400	95400	95400	95400	0
185	20241010	171500	9048658500	95400	95400	95400	95400	0
186	20241010	171400	9048658500	95400	95400	95400	95400	0
187	20241010	171300	9048658500	95400	95400	95400	95400	0
188	20241010	171200	9048658500	95400	95400	95400	95400	0
189	20241010	171100	9048658500	95400	95400	95400	95400	0
190	20241010	171000	9048658500	95400	95400	95400	95400	0
191	20241010	170900	9048658500	95400	95400	95400	95400	0
192	20241010	170800	9048658500	95400	95400	95400	95400	0
193	20241010	170700	9048658500	95400	95400	95400	95400	0
194	20241010	170600	9048658500	95400	95400	95400	95400	0
195	20241010	170500	9048658500	95400	95400	95400	95400	0
196	20241010	170400	9048658500	95400	95400	95400	95400	0
197	20241010	170300	9048658500	95400	95400	95400	95400	0
198	20241010	170200	9048658500	95400	95400	95400	95400	0
199	20241010	170100	9048658500	95400	95400	95400	95400	0
200	20241010	170000	9048658500	95400	95400	95400	95400	0
201	20241010	165900	9048658500	95400	95400	95400	95400	0
202	20241010	165800	9048658500	95400	95400	95400	95400	0
203	20241010	165700	9048658500	95400	95400	95400	95400	0
204	20241010	165600	9048658500	95400	95400	95400	95400	0
205	20241010	165500	9048658500	95400	95400	95400	95400	0
206	20241010	165400	9048658500	95400	95400	95400	95400	0
207	20241010	165300	9048658500	95400	95400	95400	95400	0
208	20241010	165200	9048658500	95400	95400	95400	95400	0
209	20241010	165100	9048658500	95400	95400	95400	95400	0
210	20241010	165000	9048658500	95400	95400	95400	95400	0
211	20241010	164900	9048658500	95400	95400	95400	95400	0
212	20241010	164800	9048658500	95400	95400	95400	95400	7355
213	20241010	164700	9048658500	95400	95400	95400	95400	0
214	20241010	164600	9048658500	95400	95400	95400	95400	0
215	20241010	164500	9048658500	95400	95400	95400	95400	0
216	20241010	164400	9048658500	95400	95400	95400	95400	0
217	20241010	164300	9048658500	95400	95400	95400	95400	0
218	20241010	164200	9048658500	95400	95400	95400	95400	0
219	20241010	164100	9048658500	95400	95400	95400	95400	0
220	20241010	164000	9048658500	95400	95400	95400	95400	0
221	20241010	163900	9048658500	95400	95400	95400	95400	0
222	20241010	163800	9048658500	95400	95400	95400	95400	0
223	20241010	163700	9048658500	95400	95400	95400	95400	0
224	20241010	163600	9048658500	95400	95400	95400	95400	0
225	20241010	163500	9048658500	95400	95400	95400	95400	0
226	20241010	163400	9048658500	95400	95400	95400	95400	0
227	20241010	163300	9048658500	95400	95400	95400	95400	0
228	20241010	163200	9048658500	95400	95400	95400	95400	0
229	20241010	163100	9048658500	95400	95400	95400	95400	0
230	20241010	163000	9048658500	95400	95400	95400	95400	0
231	20241010	162900	9048658500	95400	95400	95400	95400	0
232	20241010	162800	9048658500	95400	95400	95400	95400	0
233	20241010	162700	9048658500	95400	95400	95400	95400	0
234	20241010	162600	9048658500	95400	95400	95400	95400	0
235	20241010	162500	9048658500	95400	95400	95400	95400	0
236	20241010	162400	9048658500	95400	95400	95400	95400	0
237	20241010	162300	9048658500	95400	95400	95400	95400	0
238	20241010	162200	9048658500	95400	95400	95400	95400	0
239	20241010	162100	9048658500	95400	95400	95400	95400	0
240	20241010	162000	9048658500	95400	95400	95400	95400	0
241	20241010	161900	9048658500	95400	95400	95400	95400	0
242	20241010	161800	9048658500	95400	95400	95400	95400	7355
243	20241010	161700	9048658500	95400	95400	95400	95400	0
244	20241010	161600	9048658500	95400	95400	95400	95400	0
245	20241010	161500	9048658500	95400	95400	95400	95400	0
246	20241010	161400	9048658500	95400	95400	95400	95400	0
247	20241010	161300	9048658500	95400	95400	95400	95400	0
248	20241010	161200	9048658500	95400	95400	95400	95400	0
249	20241010	161100	9048658500	95400	95400	95400	95400	0
250	20241010	161000	9048658500	95400	95400	95400	95400	0
251	20241010	160900	9048658500	95400	95400	95400	95400	0
252	20241010	160800	9048658500	95400	95400	95400	95400	0
253	20241010	160700	9048658500	95400	95400	95400	95400	0
254	20241010	160600	9048658500	95400	95400	95400	95400	0
255	20241010	160500	9048658500	95400	95400	95400	95400	0
256	20241010	160400	9048658500	95400	95400	95400	95400	0
257	20241010	160300	9048658500	95400	95400	95400	95400	0
258	20241010	160200	9048658500	95400	95400	95400	95400	0
259	20241010	160100	9048658500	95400	95400	95400	95400	0
260	20241010	160000	9048658500	95400	95400	95400	95400	0
261	20241010	155900	9048658500	95400	95400	95400	95400	0
262	20241010	155800	9048658500	95400	95400	95400	95400	0
263	20241010	155700	9048658500	95400	95400	95400	95400	0
264	20241010	155600	9048658500	95400	95400	95400	95400	0
265	20241010	155500	9048658500	95400	95400	95400	95400	0
266	20241010	155400	9048658500	95400	95400	95400	95400	0
267	20241010	155300	9048658500	95400	95400	95400	95400	0
268	20241010	155200	9048658500	95400	95400	95400	95400	0
269	20241010	155100	9048658500	95400	95400	95400	95400	0
270	20241010	155000	9048658500	95400	95400	95400	95400	0
271	20241010	154900	9048658500	95400	95400	95400	95400	0
272	20241010	154800	9048658500	95400	95400	95400	95400	7355
273	20241010	154700	9048658500	95400	95400	95400	95400	0
274	20241010	154600	9048658500	95400	95400	95400	95400	0
275	20241010	154500	9048658500	95400	95400	95400	95400	0
276	20241010	154400	9048658500	95400	95400	95400	95400	0
277	20241010	154300	9048658500	95400	95400	95400	95400	0
278	20241010	154200	9048658500	95400	95400	95400	95400	0
279	20241010	154100	9048658500	95400	95400	95400	95400	0
280	20241010	154000	9048658500	95400	95400	95400	95400	0
281	20241010	153900	9048658500	95400	95400	95400	95400	0
282	20241010	153800	9048658500	95400	95400	95400	95400	0
283	20241010	153700	9048658500	95400	95400	95400	95400	0
284	20241010	153600	9048658500	95400	95400	95400	95400	0
285	20241010	153500	9048658500	95400	95400	95400	95400	0
286	20241010	153400	9048658500	95400	95400	95400	95400	0
287	20241010	153300	9048658500	95400	95400	95400	95400	0
288	20241010	153200	9048658500	95400	95400	95400	95400	0
289	20241010	153100	9048658500	95400	95400	95400	95400	0
290	20241010	153000	9048658500	95400	95400	95400	95400	7355
291	20241010	152900	8346991500	96000	96000	96000	96000	0
292	20241010	152800	8346991500	96000	96000	96000	96000	0
293	20241010	152700	8346991500	96000	96000	96000	96000	0
294	20241010	152600	8346991500	96000	96000	96000	96000	0
295	20241010	152500	8346991500	96000	96000	96000	96000	0
296	20241010	152400	8346991500	96000	96000	96000	96000	0
297	20241010	152300	8346991500	96000	96000	96000	96000	0
298	20241010	152200	8346991500	96000	96000	96000	96000	0
299	20241010	152100	8346991500	96000	96000	96000	96000	0
300	20241010	152000	8346991500	96000	96000	96000	96000	0
301	20241010	151900	8346991500	96000	96000	96000	95900	297
302	20241010	151800	8318486200	96000	95600	96100	95600	423
303	20241010	151700	8277938500	95700	95700	95800	95500	481
304	20241010	151600	8231940000	95700	95800	95800	95500	347
305	20241010	151500	8198784900	95800	95800	95800	95500	462
306	20241010	151400	8154621000	95600	95800	95900	95500	713
307	20241010	151300	8086364700	95600	95700	95800	95500	433
308	20241010	151200	8044968500	95700	95900	95900	95700	477
309	20241010	151100	7999300800	95800	95900	96000	95800	458
310	20241010	151000	7955411500	95900	96200	96200	95800	510
311	20241010	150900	7906458000	96400	96200	96400	96200	236
312	20241010	150800	7883733200	96200	96200	96300	96200	149
313	20241010	150700	7869394400	96200	96200	96300	96200	217
314	20241010	150600	7848512900	96200	96200	96200	96100	58
315	20241010	150500	7842934400	96100	96200	96200	96100	88
316	20241010	150400	7834471900	96300	96300	96300	96200	42
317	20241010	150300	7830429700	96300	96300	96400	95900	423
318	20241010	150200	7789782000	96400	96400	96400	96400	109
319	20241010	150100	7779274400	96400	96300	96400	96300	145
320	20241010	150000	7765309200	96300	96200	96300	96000	63
321	20241010	145900	7759251800	96200	96000	96200	96000	72
322	20241010	145800	7752334300	96100	96100	96200	96100	61
323	20241010	145700	7746470900	96100	96100	96200	96000	76
324	20241010	145600	7739168100	96000	96100	96100	96000	51
325	20241010	145500	7734269300	96000	96000	96200	96000	163
326	20241010	145400	7718614000	96100	96000	96200	96000	131
327	20241010	145300	7706028900	96000	96100	96100	96000	117
328	20241010	145200	7694791900	96100	96000	96100	96000	204
329	20241010	145100	7675205600	96100	96000	96200	95900	149
330	20241010	145000	7660898200	96100	96000	96100	95900	77
331	20241010	144900	7653508200	96000	96000	96100	96000	140
332	20241010	144800	7640064400	96000	96000	96100	96000	173
333	20241010	144700	7623450500	96100	96100	96100	96000	238
334	20241010	144600	7600597800	96200	96100	96200	96000	67
335	20241010	144500	7594159900	96100	96200	96200	96100	59
336	20241010	144400	7588488500	96200	96100	96200	96100	165
337	20241010	144300	7572626000	96200	96000	96200	96000	202
338	20241010	144200	7553223100	96100	96300	96300	96000	79
339	20241010	144100	7545628200	96300	96500	96500	96300	30
340	20241010	144000	7542736700	96500	96100	96500	96000	240
341	20241010	143900	7519623800	96200	96200	96300	96100	92
342	20241010	143800	7510772900	96200	96100	96200	96100	61
343	20241010	143700	7504909000	96100	96100	96200	96000	58
344	20241010	143600	7499336700	96100	96100	96200	96100	66
345	20241010	143500	7492993500	96200	96100	96300	96100	48
346	20241010	143400	7488377500	96200	96100	96200	96100	66
347	20241010	143300	7482030000	96100	96100	96100	96100	38
348	20241010	143200	7478378200	96100	96000	96200	96000	63
349	20241010	143100	7472319400	96000	96100	96100	96000	129
350	20241010	143000	7459931700	96200	96100	96200	95900	194
351	20241010	142900	7441303500	96100	95900	96100	95900	95
352	20241010	142800	7432188100	96100	96100	96100	96000	35
353	20241010	142700	7428824800	96200	96200	96200	96100	157
354	20241010	142600	7413727200	96200	95900	96200	95900	111
355	20241010	142500	7403068000	96000	96000	96100	95900	86
356	20241010	142400	7394813700	95900	96000	96100	95900	101
357	20241010	142300	7385121200	96000	95900	96200	95900	142
358	20241010	142200	7371493700	96000	96100	96100	96000	151
359	20241010	142100	7356991700	96000	96100	96100	96000	191
360	20241010	142000	7338651700	96000	96000	96100	96000	143
361	20241010	141900	7324917400	96000	96100	96200	96000	55
362	20241010	141800	7319632800	96100	96200	96200	96000	76
363	20241010	141700	7312327600	96200	96200	96300	96100	108
364	20241010	141600	7301939200	96100	96400	96400	96100	213
365	20241010	141500	7281444900	96200	96400	96400	96200	76
366	20241010	141400	7274130600	96400	96300	96400	96200	84
367	20241010	141300	7266040100	96300	96300	96300	96200	127
368	20241010	141200	7253814800	96200	96200	96300	96200	115
369	20241010	141100	7242747600	96300	96300	96400	96200	77
370	20241010	141000	7235335600	96200	96400	96400	96100	93
371	20241010	140900	7226389300	96400	96200	96500	96100	151
372	20241010	140800	7211865200	96200	96100	96400	96100	86
373	20241010	140700	7203587400	96200	96200	96200	96000	131
374	20241010	140600	7190999500	96200	96000	96200	96000	111
375	20241010	140500	7180332300	96000	96100	96100	96000	122
376	20241010	140400	7168615800	96100	96200	96200	96100	81
377	20241010	140300	7160827100	96100	96100	96200	96000	59
378	20241010	140200	7155156800	96000	96100	96200	96000	130
379	20241010	140100	7142670300	96000	96100	96200	96000	56
380	20241010	140000	7137289700	96100	96200	96200	96000	151
381	20241010	135900	7122781200	96200	96000	96200	96000	140
382	20241010	135800	7109326700	96100	96200	96200	96000	107
383	20241010	135700	7099043600	96200	96000	96200	96000	150
384	20241010	135600	7084632100	96100	96100	96200	96100	77
385	20241010	135500	7077231300	96200	96200	96400	96100	291
386	20241010	135400	7049227000	96300	96400	96400	96300	182
387	20241010	135300	7031698100	96500	96400	96500	96300	214
388	20241010	135200	7011076500	96400	96400	96500	96400	75
389	20241010	135100	7003844400	96400	96600	96600	96400	152
390	20241010	135000	6989175800	96600	96500	96700	96500	84
391	20241010	134900	6981059300	96600	96700	96700	96600	74
392	20241010	134800	6973906800	96700	96700	96800	96700	77
393	20241010	134700	6966458800	96700	96700	96700	96600	61
394	20241010	134600	6960560200	96700	96600	96700	96500	92
395	20241010	134500	6951669300	96500	96500	96600	96400	113
396	20241010	134400	6940768500	96500	96600	96600	96400	135
397	20241010	134300	6927746700	96500	96500	96600	96500	104
398	20241010	134200	6917705100	96600	96500	96600	96500	124
399	20241010	134100	6905736000	96600	96600	96600	96500	115
400	20241010	134000	6894634300	96600	96600	96600	96500	108
401	20241010	133900	6884209900	96500	96600	96700	96500	137
402	20241010	133800	6870981400	96600	96500	96600	96500	31
403	20241010	133700	6867987000	96500	96700	96700	96500	79
404	20241010	133600	6860350900	96600	96500	96700	96500	432
405	20241010	133500	6818617700	96600	96500	96600	96500	115
406	20241010	133400	6807517700	96500	96500	96600	96500	223
407	20241010	133300	6785996600	96400	96400	96500	96400	49
408	20241010	133200	6781268800	96400	96400	96500	96400	265
409	20241010	133100	6755712500	96500	96500	96600	96500	131
410	20241010	133000	6743070400	96600	96700	96700	96600	58
411	20241010	132900	6737465000	96700	96700	96700	96600	64
412	20241010	132800	6731276800	96600	96600	96700	96500	207
413	20241010	132700	6711285400	96700	96500	96700	96500	124
414	20241010	132600	6699303100	96400	96500	96500	96400	247
415	20241010	132500	6675474800	96600	96600	96600	96500	130
416	20241010	132400	6662917700	96600	96500	96600	96400	84
417	20241010	132300	6654811400	96500	96400	96600	96400	114
418	20241010	132200	6643815500	96300	96300	96400	96300	28
419	20241010	132100	6641116900	96400	96300	96500	96300	45
420	20241010	132000	6636778900	96300	96400	96400	96300	66
421	20241010	131900	6630417000	96400	96500	96600	96300	119
422	20241010	131800	6618937400	96500	96600	96600	96500	61
423	20241010	131700	6613049900	96600	96500	96600	96400	304
424	20241010	131600	6583725300	96500	96300	96500	96200	680
425	20241010	131500	6518180400	96300	96200	96300	96100	37
426	20241010	131400	6514619700	96200	96200	96300	96100	94
427	20241010	131300	6505582500	96300	96300	96400	96200	178
428	20241010	131200	6488452100	96300	96400	96400	96200	246
429	20241010	131100	6464763900	96400	96300	96500	96300	153
430	20241010	131000	6450014000	96300	96300	96300	96200	134
431	20241010	130900	6437116700	96400	96300	96400	96300	74
432	20241010	130800	6429987700	96300	96100	96300	96100	149
433	20241010	130700	6415653400	96100	96100	96200	96000	96
434	20241010	130600	6406425700	96200	96100	96200	96000	135
435	20241010	130500	6393450700	96100	96000	96100	96000	114
436	20241010	130400	6382503100	96000	95800	96000	95800	332
437	20241010	130300	6350652500	95700	95800	95900	95700	110
438	20241010	130200	6340114600	95800	95700	95800	95600	159
439	20241010	130100	6324892900	95700	95600	95700	95600	60
440	20241010	130000	6319151900	95600	95700	95700	95600	129
441	20241010	125900	6306814100	95700	95600	95700	95600	42
442	20241010	125800	6302798000	95600	95500	95600	95500	317
443	20241010	125700	6272503600	95600	95500	95600	95500	48
444	20241010	125600	6267916500	95600	95500	95600	95500	99
445	20241010	125500	6258459100	95600	95500	95600	95500	20
446	20241010	125400	6256547700	95500	95600	95600	95500	468
447	20241010	125300	6211820500	95600	95700	95700	95600	18
448	20241010	125200	6210098700	95700	95600	95700	95600	39
449	20241010	125100	6206367300	95600	95600	95700	95600	99
450	20241010	125000	6196901800	95600	95400	95600	95400	77
451	20241010	124900	6189545800	95400	95400	95500	95400	103
452	20241010	124800	6179717000	95400	95400	95500	95400	59
453	20241010	124700	6174085400	95500	95300	95500	95300	122
454	20241010	124600	6162453400	95400	95400	95400	95300	183
455	20241010	124500	6145004900	95300	95300	95300	95300	13
456	20241010	124400	6143766000	95300	95400	95400	95300	71
457	20241010	124300	6136999600	95400	95400	95500	95300	78
458	20241010	124200	6129557500	95400	95300	95400	95300	138
459	20241010	124100	6116392500	95300	95300	95400	95300	21
460	20241010	124000	6114389900	95300	95400	95400	95300	108
461	20241010	123900	6104087000	95400	95400	95500	95400	103
462	20241010	123800	6094260000	95400	95400	95400	95300	164
463	20241010	123700	6078622900	95400	95400	95400	95300	96
464	20241010	123600	6069468500	95300	95300	95400	95300	165
465	20241010	123500	6053741100	95400	95300	95400	95300	194
466	20241010	123400	6035250400	95300	95200	95300	95200	42
467	20241010	123300	6031251500	95200	95400	95400	95200	604
468	20241010	123200	5973697000	95400	95400	95500	95400	217
469	20241010	123100	5952992800	95400	95400	95500	95400	100
470	20241010	123000	5943447800	95400	95400	95500	95400	118
471	20241010	122900	5932184900	95400	95500	95500	95400	186
472	20241010	122800	5914423200	95500	95600	95600	95500	22
473	20241010	122700	5912320100	95500	95600	95700	95500	124
474	20241010	122600	5900465800	95700	95600	95700	95600	92
475	20241010	122500	5891670400	95600	95500	95600	95500	107
476	20241010	122400	5881443300	95500	95500	95500	95500	81
477	20241010	122300	5873707800	95500	95600	95600	95500	115
478	20241010	122200	5862714200	95600	95700	95700	95600	79
479	20241010	122100	5855161600	95700	95600	95700	95600	30
480	20241010	122000	5852291400	95600	95600	95700	95500	81
481	20241010	121900	5844547700	95700	95600	95700	95500	309
482	20241010	121800	5815021300	95600	95800	95800	95600	59
483	20241010	121700	5809374700	95800	95700	95900	95700	124
484	20241010	121600	5797502700	95700	95700	95700	95700	10
485	20241010	121500	5796545700	95700	95600	95700	95600	112
486	20241010	121400	5785834900	95600	95600	95700	95600	14
487	20241010	121300	5784496200	95600	95600	95600	95600	100
488	20241010	121200	5774936200	95600	95600	95700	95600	10
489	20241010	121100	5773979700	95600	95600	95700	95600	151
490	20241010	121000	5759541700	95500	95500	95600	95500	88
491	20241010	120900	5751136100	95600	95600	95700	95500	138
492	20241010	120800	5737942600	95600	95500	95700	95500	104
493	20241010	120700	5728000300	95600	95500	95600	95500	33
494	20241010	120600	5724846700	95500	95600	95600	95500	67
495	20241010	120500	5718443200	95600	95500	95600	95500	10
496	20241010	120400	5717487700	95500	95600	95600	95500	86
497	20241010	120300	5709274000	95600	95500	95600	95500	22
498	20241010	120200	5707171800	95500	95500	95600	95500	151
499	20241010	120100	5692749700	95500	95600	95700	95500	273
500	20241010	120000	5666664200	95600	95700	95700	95500	32
501	20241010	115900	5663604400	95500	95600	95600	95500	88
502	20241010	115800	5655198700	95600	95600	95700	95600	124
503	20241010	115700	5643343700	95700	95800	95800	95600	264
504	20241010	115600	5618097200	95600	95900	95900	95600	1713
505	20241010	115500	5454034100	95800	95900	95900	95800	49
506	20241010	115400	5449336000	95900	95800	95900	95800	30
507	20241010	115300	5446459500	95900	95900	95900	95800	60
508	20241010	115200	5440706700	95900	95900	96000	95800	82
509	20241010	115100	5432839000	95900	95700	95900	95700	125
510	20241010	115000	5420855100	95800	95700	95800	95700	171
511	20241010	114900	5404481600	95700	95700	95700	95700	29
512	20241010	114800	5401706300	95700	95700	95700	95700	74
513	20241010	114700	5394624500	95700	95700	95800	95700	43
514	20241010	114600	5390507200	95700	95600	95700	95600	195
515	20241010	114500	5371854100	95600	95600	95600	95600	3
516	20241010	114400	5371567300	95600	95600	95700	95600	47
517	20241010	114300	5367071300	95600	95600	95700	95600	68
518	20241010	114200	5360570400	95600	95600	95700	95600	38
519	20241010	114100	5356937300	95600	95800	95800	95600	282
520	20241010	114000	5329968900	95800	95600	95800	95600	139
521	20241010	113900	5316655900	95600	95600	95700	95600	92
522	20241010	113800	5307858800	95700	95500	95700	95500	89
523	20241010	113700	5299343500	95500	95500	95600	95500	45
524	20241010	113600	5295043000	95600	95400	95600	95400	115
525	20241010	113500	5284058800	95400	95400	95500	95400	52
526	20241010	113400	5279094500	95400	95500	95500	95400	97
527	20241010	113300	5269840500	95400	95400	95500	95400	27
528	20241010	113200	5267263300	95400	95400	95400	95400	76
529	20241010	113100	5260012900	95400	95400	95400	95400	66
530	20241010	113000	5253716500	95300	95200	95300	95200	89
531	20241010	112900	5245242000	95200	95200	95300	95200	44
532	20241010	112800	5241050000	95200	95300	95300	95200	21
533	20241010	112700	5239050600	95200	95300	95300	95200	155
534	20241010	112600	5224287100	95300	95300	95300	95200	40
535	20241010	112500	5220476400	95300	95300	95300	95300	37
536	20241010	112400	5216950300	95300	95200	95300	95200	113
537	20241010	112300	5206189800	95300	95200	95300	95200	102
538	20241010	112200	5196478300	95200	95400	95400	95200	129
539	20241010	112100	5184187600	95400	95400	95400	95400	142
540	20241010	112000	5170640800	95400	95100	95400	95100	214
541	20241010	111900	5150243700	95100	95100	95200	95100	15
542	20241010	111800	5148817000	95100	95100	95300	95100	111
543	20241010	111700	5138250000	95100	95300	95400	95100	966
544	20241010	111600	5046319400	95300	95300	95300	95200	328
545	20241010	111500	5015070000	95400	95600	95600	95300	1590
546	20241010	111400	4863215800	95600	95800	95900	95600	365
547	20241010	111300	4828277800	95800	95700	95900	95700	40
548	20241010	111200	4824448900	95800	95900	95900	95800	235
549	20241010	111100	4801935700	95800	95900	96000	95800	27
550	20241010	111000	4799346500	95900	95800	95900	95800	66
551	20241010	110900	4793020300	95800	95900	95900	95800	122
552	20241010	110800	4781327900	95900	95900	96000	95800	88
553	20241010	110700	4772890000	95900	96100	96100	95900	44
554	20241010	110600	4768665200	96000	95900	96000	95900	24
555	20241010	110500	4766363100	96200	95900	96200	95900	190
556	20241010	110400	4748116500	95900	95900	95900	95900	47
557	20241010	110300	4743609200	95800	95900	95900	95800	20
558	20241010	110200	4741692500	95900	95800	95900	95700	119
559	20241010	110100	4730288300	95800	95700	95800	95700	33
560	20241010	110000	4727130000	95700	95600	95800	95600	35
561	20241010	105900	4723781100	95600	95500	95600	95500	81
562	20241010	105800	4716039500	95600	95600	95600	95500	123
563	20241010	105700	4704281700	95500	95700	95700	95500	1874
564	20241010	105600	4525028400	95700	95800	95900	95700	1177
565	20241010	105500	4412303900	95800	95900	95900	95800	102
566	20241010	105400	4402531900	95900	95900	96000	95900	117
567	20241010	105300	4391311500	95900	95900	95900	95900	80
568	20241010	105200	4383639500	95900	96000	96000	95900	82
569	20241010	105100	4375774100	96000	95900	96000	95900	227
570	20241010	105000	4353984600	96000	95800	96000	95800	127
571	20241010	104900	4341800000	95800	95800	95900	95800	226
572	20241010	104800	4320142600	95800	95800	95900	95800	75
573	20241010	104700	4312957400	95800	96000	96000	95800	138
574	20241010	104600	4299728000	96000	95800	96000	95800	71
575	20241010	104500	4292923600	95800	96100	96100	95700	1889
576	20241010	104400	4111815100	96100	96100	96500	96000	112
577	20241010	104300	4101051600	96100	96000	96100	96000	70
578	20241010	104200	4094329200	96100	96300	96300	96000	915
579	20241010	104100	4006344200	96200	96200	96200	96200	14
580	20241010	104000	4004997400	96300	96400	96400	96300	59
581	20241010	103900	3999313300	96300	96300	96300	96200	34
582	20241010	103800	3996040100	96200	96300	96400	96200	329
583	20241010	103700	3964358100	96400	96300	96400	96300	15
584	20241010	103600	3962913500	96300	96500	96500	96300	229
585	20241010	103500	3940828200	96600	96500	96600	96500	59
586	20241010	103400	3935133400	96500	96600	96600	96500	17
587	20241010	103300	3933491600	96500	96500	96600	96500	60
588	20241010	103200	3927697100	96500	96500	96500	96500	22
589	20241010	103100	3925574100	96500	96700	96700	96500	351
590	20241010	103000	3891660400	96600	96800	96800	96600	307
591	20241010	102900	3861973900	96700	96900	97000	96600	164
592	20241010	102800	3846104400	96600	96600	96900	96600	212
593	20241010	102700	3825586100	96500	96400	96500	96400	468
594	20241010	102600	3780428500	96400	96300	96500	96300	35
595	20241010	102500	3777054400	96400	96200	96500	96200	83
596	20241010	102400	3769057300	96200	96300	96300	96200	58
597	20241010	102300	3763474800	96300	96200	96300	96200	103
598	20241010	102200	3753556500	96200	96200	96300	96200	10
599	20241010	102100	3752594000	96200	96200	96300	96200	52
600	20241010	102000	3747591500	96200	96200	96200	96100	103
601	20241010	101900	3737683700	96200	96200	96200	96100	170
602	20241010	101800	3721329900	96200	96300	96300	96100	232
603	20241010	101700	3699019600	96300	96400	96400	96300	39
604	20241010	101600	3695260800	96400	96100	96400	96100	237
605	20241010	101500	3672432400	96100	96200	96200	96100	118
606	20241010	101400	3661092400	96100	96200	96200	96100	64
607	20241010	101300	3654941500	96200	96100	96200	96100	144
608	20241010	101200	3641102800	96100	96200	96200	96100	203
609	20241010	101100	3621576000	96200	96100	96200	96100	106
610	20241010	101000	3611379200	96100	96200	96200	96100	383
611	20241010	100900	3574572600	96200	96200	96200	96100	126
612	20241010	100800	3562460100	96200	96200	96200	96100	15
613	20241010	100700	3561018100	96200	96100	96200	96100	91
614	20241010	100600	3552265500	96200	96300	96300	96200	119
615	20241010	100500	3540812100	96300	96400	96400	96200	518
616	20241010	100400	3490932500	96400	96500	96700	96400	444
617	20241010	100300	3448065600	96800	96600	96900	96500	605
618	20241010	100200	3389507300	96400	96200	96400	96100	449
619	20241010	100100	3346279600	96200	96100	96200	96100	144
620	20241010	100000	3332434300	96100	96500	96600	96000	828
621	20241010	095900	3252678700	96500	96400	96500	96300	237
622	20241010	095800	3229822200	96300	96400	96400	96300	53
623	20241010	095700	3224715400	96300	96100	96300	96100	471
624	20241010	095600	3179402300	96200	96100	96200	96100	90
625	20241010	095500	3170747600	96100	95900	96100	95900	126
626	20241010	095400	3158651800	95900	95900	96000	95900	91
627	20241010	095300	3149923800	95900	95900	96000	95900	264
628	20241010	095200	3124598200	95900	96100	96100	95900	160
629	20241010	095100	3109240600	96000	96000	96000	96000	61
630	20241010	095000	3103384600	96000	95900	96000	95900	47
631	20241010	094900	3098877200	95900	95800	96000	95800	78
632	20241010	094800	3091397600	95700	95600	96000	95600	350
633	20241010	094700	3057864400	95700	95700	95700	95600	303
634	20241010	094600	3028875700	95700	95900	95900	95700	565
635	20241010	094500	2974774500	95900	96400	96400	95900	2726
636	20241010	094400	2712710400	96400	96500	96500	96400	199
637	20241010	094300	2693517200	96400	96600	96600	96400	267
638	20241010	094200	2667739300	96700	96500	96800	96400	776
639	20241010	094100	2592758200	96500	96700	96800	96300	1195
640	20241010	094000	2477452300	96600	97200	97300	96600	1479
641	20241010	093900	2334066100	97200	97300	97400	97200	747
642	20241010	093800	2261446100	97300	97400	97400	97200	544
643	20241010	093700	2208507000	97400	97400	97500	97300	297
644	20241010	093600	2179578100	97400	97500	97500	97400	390
645	20241010	093500	2141582700	97500	97800	97800	97400	779
646	20241010	093400	2065557000	97900	97800	97900	97700	249
647	20241010	093300	2041217600	97800	97800	97900	97700	972
648	20241010	093200	1946155200	97800	98000	98000	97700	199
649	20241010	093100	1926671100	98000	97800	98100	97800	135
650	20241010	093000	1913443900	97800	97800	97900	97600	472
651	20241010	092900	1867352300	97800	97700	98000	97700	114
652	20241010	092800	1856199400	97600	97900	98000	97600	1101
653	20241010	092700	1748695900	97800	98000	98000	97700	202
654	20241010	092600	1728928400	98000	97800	98100	97800	313
655	20241010	092500	1698255200	97900	97900	97900	97800	535
656	20241010	092400	1645910000	97900	98100	98200	97900	425
657	20241010	092300	1604250700	98100	98400	98500	98100	393
658	20241010	092200	1565572100	98400	98400	98500	98100	533
659	20241010	092100	1513165600	98400	98200	98500	98200	305
660	20241010	092000	1483172400	98200	98300	98300	98100	295
661	20241010	091900	1454194200	98200	98100	98200	98000	785
662	20241010	091800	1377133500	98100	97700	98100	97600	391
663	20241010	091700	1338864800	97800	98000	98100	97700	175
664	20241010	091600	1321739300	98000	97900	98100	97900	208
665	20241010	091500	1301366200	97700	97700	97900	97500	317
666	20241010	091400	1270436400	97700	98100	98100	97600	540
667	20241010	091300	1217608300	98200	98200	98400	98000	277
668	20241010	091200	1190391100	98200	97800	98200	97700	769
669	20241010	091100	1115090400	97700	98000	98000	97500	1173
670	20241010	091000	1000482900	98100	98400	98500	98100	1276
671	20241010	090900	875124900	98400	98500	98700	98400	484
672	20241010	090800	827441100	98600	98200	98600	98200	419
673	20241010	090700	786228200	98200	98500	98500	98100	397
674	20241010	090600	747202100	98500	98200	98500	98200	536
675	20241010	090500	694499600	98100	98000	98200	97800	749
676	20241010	090400	621031200	98000	97700	98200	97700	267
677	20241010	090300	594899200	97800	98300	98300	96800	1074
678	20241010	090200	490048200	98300	98200	98700	97900	2070
679	20241010	090100	287063400	98300	98500	99000	98200	1348
680	20241010	090000	154150100	98800	98900	98900	98500	1549