KissMeData/009240/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185200	2527077400	53900	53900	53900	53900	2218
3	20241002	185100	2527077400	53900	53900	53900	53900	0
4	20241002	185000	2527077400	53900	53900	53900	53900	0
5	20241002	184900	2527077400	53900	53900	53900	53900	0
6	20241002	184800	2527077400	53900	53900	53900	53900	0
7	20241002	184700	2527077400	53900	53900	53900	53900	0
8	20241002	184600	2527077400	53900	53900	53900	53900	0
9	20241002	184500	2527077400	53900	53900	53900	53900	0
10	20241002	184400	2527077400	53900	53900	53900	53900	0
11	20241002	184300	2527077400	53900	53900	53900	53900	0
12	20241002	184200	2527077400	53900	53900	53900	53900	0
13	20241002	184100	2527077400	53900	53900	53900	53900	0
14	20241002	184000	2527077400	53900	53900	53900	53900	0
15	20241002	183900	2527077400	53900	53900	53900	53900	0
16	20241002	183800	2527077400	53900	53900	53900	53900	0
17	20241002	183700	2527077400	53900	53900	53900	53900	0
18	20241002	183600	2527077400	53900	53900	53900	53900	0
19	20241002	183500	2527077400	53900	53900	53900	53900	0
20	20241002	183400	2527077400	53900	53900	53900	53900	0
21	20241002	183300	2527077400	53900	53900	53900	53900	0
22	20241002	183200	2527077400	53900	53900	53900	53900	0
23	20241002	183100	2527077400	53900	53900	53900	53900	0
24	20241002	183000	2527077400	53900	53900	53900	53900	0
25	20241002	182900	2527077400	53900	53900	53900	53900	0
26	20241002	182800	2527077400	53900	53900	53900	53900	0
27	20241002	182700	2527077400	53900	53900	53900	53900	0
28	20241002	182600	2527077400	53900	53900	53900	53900	0
29	20241002	182500	2527077400	53900	53900	53900	53900	0
30	20241002	182400	2527077400	53900	53900	53900	53900	0
31	20241002	182300	2527077400	53900	53900	53900	53900	0
32	20241002	182200	2527077400	53900	53900	53900	53900	2218
33	20241002	182100	2527077400	53900	53900	53900	53900	0
34	20241002	182000	2527077400	53900	53900	53900	53900	0
35	20241002	181900	2527077400	53900	53900	53900	53900	0
36	20241002	181800	2527077400	53900	53900	53900	53900	0
37	20241002	181700	2527077400	53900	53900	53900	53900	0
38	20241002	181600	2527077400	53900	53900	53900	53900	0
39	20241002	181500	2527077400	53900	53900	53900	53900	0
40	20241002	181400	2527077400	53900	53900	53900	53900	0
41	20241002	181300	2527077400	53900	53900	53900	53900	0
42	20241002	181200	2527077400	53900	53900	53900	53900	0
43	20241002	181100	2527077400	53900	53900	53900	53900	0
44	20241002	181000	2527077400	53900	53900	53900	53900	0
45	20241002	180900	2527077400	53900	53900	53900	53900	0
46	20241002	180800	2527077400	53900	53900	53900	53900	0
47	20241002	180700	2527077400	53900	53900	53900	53900	0
48	20241002	180600	2527077400	53900	53900	53900	53900	0
49	20241002	180500	2527077400	53900	53900	53900	53900	0
50	20241002	180400	2527077400	53900	53900	53900	53900	0
51	20241002	180300	2527077400	53900	53900	53900	53900	0
52	20241002	180200	2527077400	53900	53900	53900	53900	0
53	20241002	180100	2527077400	53900	53900	53900	53900	0
54	20241002	180000	2527077400	53900	53900	53900	53900	0
55	20241002	175900	2527077400	53900	53900	53900	53900	0
56	20241002	175800	2527077400	53900	53900	53900	53900	0
57	20241002	175700	2527077400	53900	53900	53900	53900	0
58	20241002	175600	2527077400	53900	53900	53900	53900	0
59	20241002	175500	2527077400	53900	53900	53900	53900	0
60	20241002	175400	2527077400	53900	53900	53900	53900	0
61	20241002	175300	2527077400	53900	53900	53900	53900	0
62	20241002	175200	2527077400	53900	53900	53900	53900	2218
63	20241002	175100	2527077400	53900	53900	53900	53900	0
64	20241002	175000	2527077400	53900	53900	53900	53900	0
65	20241002	174900	2527077400	53900	53900	53900	53900	0
66	20241002	174800	2527077400	53900	53900	53900	53900	0
67	20241002	174700	2527077400	53900	53900	53900	53900	0
68	20241002	174600	2527077400	53900	53900	53900	53900	0
69	20241002	174500	2527077400	53900	53900	53900	53900	0
70	20241002	174400	2527077400	53900	53900	53900	53900	0
71	20241002	174300	2527077400	53900	53900	53900	53900	0
72	20241002	174200	2527077400	53900	53900	53900	53900	0
73	20241002	174100	2527077400	53900	53900	53900	53900	0
74	20241002	174000	2527077400	53900	53900	53900	53900	0
75	20241002	173900	2527077400	53900	53900	53900	53900	0
76	20241002	173800	2527077400	53900	53900	53900	53900	0
77	20241002	173700	2527077400	53900	53900	53900	53900	0
78	20241002	173600	2527077400	53900	53900	53900	53900	0
79	20241002	173500	2527077400	53900	53900	53900	53900	0
80	20241002	173400	2527077400	53900	53900	53900	53900	0
81	20241002	173300	2527077400	53900	53900	53900	53900	0
82	20241002	173200	2527077400	53900	53900	53900	53900	0
83	20241002	173100	2527077400	53900	53900	53900	53900	0
84	20241002	173000	2527077400	53900	53900	53900	53900	0
85	20241002	172900	2527077400	53900	53900	53900	53900	0
86	20241002	172800	2527077400	53900	53900	53900	53900	0
87	20241002	172700	2527077400	53900	53900	53900	53900	0
88	20241002	172600	2527077400	53900	53900	53900	53900	0
89	20241002	172500	2527077400	53900	53900	53900	53900	0
90	20241002	172400	2527077400	53900	53900	53900	53900	0
91	20241002	172300	2527077400	53900	53900	53900	53900	0
92	20241002	172200	2527077400	53900	53900	53900	53900	2218
93	20241002	172100	2527077400	53900	53900	53900	53900	0
94	20241002	172000	2527077400	53900	53900	53900	53900	0
95	20241002	171900	2527077400	53900	53900	53900	53900	0
96	20241002	171800	2527077400	53900	53900	53900	53900	0
97	20241002	171700	2527077400	53900	53900	53900	53900	0
98	20241002	171600	2527077400	53900	53900	53900	53900	0
99	20241002	171500	2527077400	53900	53900	53900	53900	0
100	20241002	171400	2527077400	53900	53900	53900	53900	0
101	20241002	171300	2527077400	53900	53900	53900	53900	0
102	20241002	171200	2527077400	53900	53900	53900	53900	0
103	20241002	171100	2527077400	53900	53900	53900	53900	0
104	20241002	171000	2527077400	53900	53900	53900	53900	0
105	20241002	170900	2527077400	53900	53900	53900	53900	0
106	20241002	170800	2527077400	53900	53900	53900	53900	0
107	20241002	170700	2527077400	53900	53900	53900	53900	0
108	20241002	170600	2527077400	53900	53900	53900	53900	0
109	20241002	170500	2527077400	53900	53900	53900	53900	0
110	20241002	170400	2527077400	53900	53900	53900	53900	0
111	20241002	170300	2527077400	53900	53900	53900	53900	0
112	20241002	170200	2527077400	53900	53900	53900	53900	0
113	20241002	170100	2527077400	53900	53900	53900	53900	0
114	20241002	170000	2527077400	53900	53900	53900	53900	0
115	20241002	165900	2527077400	53900	53900	53900	53900	0
116	20241002	165800	2527077400	53900	53900	53900	53900	0
117	20241002	165700	2527077400	53900	53900	53900	53900	0
118	20241002	165600	2527077400	53900	53900	53900	53900	0
119	20241002	165500	2527077400	53900	53900	53900	53900	0
120	20241002	165400	2527077400	53900	53900	53900	53900	0
121	20241002	165300	2527077400	53900	53900	53900	53900	0
122	20241002	165200	2527077400	53900	53900	53900	53900	2218
123	20241002	165100	2527077400	53900	53900	53900	53900	0
124	20241002	165000	2527077400	53900	53900	53900	53900	0
125	20241002	164900	2527077400	53900	53900	53900	53900	0
126	20241002	164800	2527077400	53900	53900	53900	53900	0
127	20241002	164700	2527077400	53900	53900	53900	53900	0
128	20241002	164600	2527077400	53900	53900	53900	53900	0
129	20241002	164500	2527077400	53900	53900	53900	53900	0
130	20241002	164400	2527077400	53900	53900	53900	53900	0
131	20241002	164300	2527077400	53900	53900	53900	53900	0
132	20241002	164200	2527077400	53900	53900	53900	53900	0
133	20241002	164100	2527077400	53900	53900	53900	53900	0
134	20241002	164000	2527077400	53900	53900	53900	53900	0
135	20241002	163900	2527077400	53900	53900	53900	53900	0
136	20241002	163800	2527077400	53900	53900	53900	53900	0
137	20241002	163700	2527077400	53900	53900	53900	53900	0
138	20241002	163600	2527077400	53900	53900	53900	53900	0
139	20241002	163500	2527077400	53900	53900	53900	53900	0
140	20241002	163400	2527077400	53900	53900	53900	53900	0
141	20241002	163300	2527077400	53900	53900	53900	53900	0
142	20241002	163200	2527077400	53900	53900	53900	53900	0
143	20241002	163100	2527077400	53900	53900	53900	53900	0
144	20241002	163000	2527077400	53900	53900	53900	53900	0
145	20241002	162900	2527077400	53900	53900	53900	53900	0
146	20241002	162800	2527077400	53900	53900	53900	53900	0
147	20241002	162700	2527077400	53900	53900	53900	53900	0
148	20241002	162600	2527077400	53900	53900	53900	53900	0
149	20241002	162500	2527077400	53900	53900	53900	53900	0
150	20241002	162400	2527077400	53900	53900	53900	53900	0
151	20241002	162300	2527077400	53900	53900	53900	53900	0
152	20241002	162200	2527077400	53900	53900	53900	53900	2218
153	20241002	162100	2527077400	53900	53900	53900	53900	0
154	20241002	162000	2527077400	53900	53900	53900	53900	0
155	20241002	161900	2527077400	53900	53900	53900	53900	0
156	20241002	161800	2527077400	53900	53900	53900	53900	0
157	20241002	161700	2527077400	53900	53900	53900	53900	0
158	20241002	161600	2527077400	53900	53900	53900	53900	0
159	20241002	161500	2527077400	53900	53900	53900	53900	0
160	20241002	161400	2527077400	53900	53900	53900	53900	0
161	20241002	161300	2527077400	53900	53900	53900	53900	0
162	20241002	161200	2527077400	53900	53900	53900	53900	0
163	20241002	161100	2527077400	53900	53900	53900	53900	0
164	20241002	161000	2527077400	53900	53900	53900	53900	0
165	20241002	160900	2527077400	53900	53900	53900	53900	0
166	20241002	160800	2527077400	53900	53900	53900	53900	0
167	20241002	160700	2527077400	53900	53900	53900	53900	0
168	20241002	160600	2527077400	53900	53900	53900	53900	0
169	20241002	160500	2527077400	53900	53900	53900	53900	0
170	20241002	160400	2527077400	53900	53900	53900	53900	0
171	20241002	160300	2527077400	53900	53900	53900	53900	0
172	20241002	160200	2527077400	53900	53900	53900	53900	0
173	20241002	160100	2527077400	53900	53900	53900	53900	0
174	20241002	160000	2527077400	53900	53900	53900	53900	0
175	20241002	155900	2527077400	53900	53900	53900	53900	0
176	20241002	155800	2527077400	53900	53900	53900	53900	0
177	20241002	155700	2527077400	53900	53900	53900	53900	0
178	20241002	155600	2527077400	53900	53900	53900	53900	0
179	20241002	155500	2527077400	53900	53900	53900	53900	0
180	20241002	155400	2527077400	53900	53900	53900	53900	0
181	20241002	155300	2527077400	53900	53900	53900	53900	0
182	20241002	155200	2527077400	53900	53900	53900	53900	2218
183	20241002	155100	2527077400	53900	53900	53900	53900	0
184	20241002	155000	2527077400	53900	53900	53900	53900	0
185	20241002	154900	2527077400	53900	53900	53900	53900	0
186	20241002	154800	2527077400	53900	53900	53900	53900	0
187	20241002	154700	2527077400	53900	53900	53900	53900	0
188	20241002	154600	2527077400	53900	53900	53900	53900	0
189	20241002	154500	2527077400	53900	53900	53900	53900	0
190	20241002	154400	2527077400	53900	53900	53900	53900	0
191	20241002	154300	2527077400	53900	53900	53900	53900	0
192	20241002	154200	2527077400	53900	53900	53900	53900	0
193	20241002	154100	2527077400	53900	53900	53900	53900	0
194	20241002	154000	2527077400	53900	53900	53900	53900	0
195	20241002	153900	2527077400	53900	53900	53900	53900	0
196	20241002	153800	2527077400	53900	53900	53900	53900	0
197	20241002	153700	2527077400	53900	53900	53900	53900	0
198	20241002	153600	2527077400	53900	53900	53900	53900	0
199	20241002	153500	2527077400	53900	53900	53900	53900	0
200	20241002	153400	2527077400	53900	53900	53900	53900	0
201	20241002	153300	2527077400	53900	53900	53900	53900	0
202	20241002	153200	2527077400	53900	53900	53900	53900	0
203	20241002	153100	2527077400	53900	53900	53900	53900	0
204	20241002	153000	2527077400	53900	53900	53900	53900	2218
205	20241002	152900	2407527200	54000	54000	54000	54000	0
206	20241002	152800	2407527200	54000	54000	54000	54000	0
207	20241002	152700	2407527200	54000	54000	54000	54000	0
208	20241002	152600	2407527200	54000	54000	54000	54000	0
209	20241002	152500	2407527200	54000	54000	54000	54000	0
210	20241002	152400	2407527200	54000	54000	54000	54000	0
211	20241002	152300	2407527200	54000	54000	54000	54000	0
212	20241002	152200	2407527200	54000	54000	54000	54000	0
213	20241002	152100	2407527200	54000	54000	54000	54000	0
214	20241002	152000	2407527200	54000	54000	54000	54000	0
215	20241002	151900	2407527200	54000	54200	54200	54000	160
216	20241002	151800	2398878400	54100	54100	54200	54100	48
217	20241002	151700	2396280500	54200	54200	54200	54000	118
218	20241002	151600	2389890700	54200	54300	54400	54100	325
219	20241002	151500	2372290300	54200	54300	54300	54200	125
220	20241002	151400	2365503000	54300	54300	54300	54300	47
221	20241002	151300	2362950900	54200	54200	54300	54200	211
222	20241002	151200	2351509500	54200	54300	54300	54200	277
223	20241002	151100	2336491400	54300	54300	54300	54200	32
224	20241002	151000	2334754000	54300	54200	54300	54200	62
225	20241002	150900	2331388600	54300	54300	54300	54200	56
226	20241002	150800	2328348100	54300	54300	54300	54300	57
227	20241002	150700	2325253000	54200	54300	54300	54200	40
228	20241002	150600	2323081300	54300	54300	54300	54200	46
229	20241002	150500	2320584000	54400	54400	54400	54300	46
230	20241002	150400	2318085000	54400	54300	54400	54300	85
231	20241002	150300	2313467600	54200	54300	54300	54200	20
232	20241002	150200	2312381800	54300	54300	54300	54200	51
233	20241002	150100	2309613000	54300	54300	54300	54200	45
234	20241002	150000	2307170900	54300	54300	54300	54200	124
235	20241002	145900	2300448900	54200	54300	54300	54200	141
236	20241002	145800	2292792900	54300	54200	54300	54200	42
237	20241002	145700	2290514300	54300	54400	54400	54200	85
238	20241002	145600	2285897100	54300	54300	54400	54300	103
239	20241002	145500	2280302800	54300	54300	54300	54200	79
240	20241002	145400	2276014400	54200	54300	54300	54200	67
241	20241002	145300	2272379800	54200	54300	54300	54200	75
242	20241002	145200	2268310100	54200	54400	54400	54200	187
243	20241002	145100	2258167500	54500	54400	54500	54300	32
244	20241002	145000	2256426700	54400	54400	54400	54300	88
245	20241002	144900	2251642500	54400	54500	54500	54400	34
246	20241002	144800	2249790100	54500	54400	54500	54300	20
247	20241002	144700	2248702100	54300	54400	54400	54200	87
248	20241002	144600	2243974600	54500	54500	54500	54400	36
249	20241002	144500	2242013900	54300	54400	54400	54300	27
250	20241002	144400	2240546400	54500	54400	54500	54400	46
251	20241002	144300	2238040900	54400	54400	54500	54400	135
252	20241002	144200	2230694600	54400	54500	54500	54400	45
253	20241002	144100	2228242300	54400	54500	54500	54400	74
254	20241002	144000	2224215000	54500	54400	54500	54400	27
255	20241002	143900	2222743900	54500	54500	54500	54300	57
256	20241002	143800	2219640100	54500	54400	54500	54400	43
257	20241002	143700	2217298100	54500	54400	54500	54400	85
258	20241002	143600	2212672900	54500	54500	54500	54400	40
259	20241002	143500	2210493200	54500	54500	54500	54400	73
260	20241002	143400	2206517100	54400	54500	54500	54400	37
261	20241002	143300	2204500900	54500	54500	54500	54400	20
262	20241002	143200	2203412200	54400	54500	54500	54400	51
263	20241002	143100	2200634500	54400	54500	54500	54400	59
264	20241002	143000	2197420400	54500	54400	54500	54400	62
265	20241002	142900	2194044200	54400	54300	54500	54300	216
266	20241002	142800	2182309300	54300	54500	54500	54200	229
267	20241002	142700	2169888800	54400	54300	54500	54300	53
268	20241002	142600	2167007900	54300	54400	54400	54300	69
269	20241002	142500	2163257800	54500	54600	54600	54300	148
270	20241002	142400	2155187900	54600	54500	54600	54500	55
271	20241002	142300	2152188400	54500	54500	54600	54500	63
272	20241002	142200	2148749800	54600	54500	54600	54500	54
273	20241002	142100	2145805400	54500	54500	54700	54400	327
274	20241002	142000	2127970500	54600	54500	54600	54300	50
275	20241002	141900	2125248100	54500	54400	54500	54400	12
276	20241002	141800	2124594800	54300	54500	54600	54300	43
277	20241002	141700	2122252100	54400	54700	54700	54400	247
278	20241002	141600	2108789700	54700	54600	54700	54600	51
279	20241002	141500	2106003000	54600	54500	54700	54500	67
280	20241002	141400	2102345300	54400	54400	54500	54400	65
281	20241002	141300	2098807300	54500	54400	54500	54400	53
282	20241002	141200	2095919200	54400	54600	54700	54400	59
283	20241002	141100	2092699500	54600	54600	54700	54300	318
284	20241002	141000	2075328900	54300	54500	54700	54300	188
285	20241002	140900	2065084700	54400	54500	54600	54400	228
286	20241002	140800	2052660400	54600	54500	54600	54400	38
287	20241002	140700	2050589000	54400	54500	54600	54400	63
288	20241002	140600	2047155800	54600	54400	54600	54400	88
289	20241002	140500	2042360700	54400	54500	54500	54400	66
290	20241002	140400	2038766000	54400	54500	54500	54400	65
291	20241002	140300	2035224600	54400	54500	54500	54400	83
292	20241002	140200	2030706800	54400	54500	54500	54400	43
293	20241002	140100	2028364500	54400	54500	54500	54400	56
294	20241002	140000	2025314700	54500	54500	54500	54400	53
295	20241002	135900	2022426700	54400	54400	54400	54200	289
296	20241002	135800	2006727300	54400	54400	54400	54300	35
297	20241002	135700	2004824000	54400	54300	54400	54300	76
298	20241002	135600	2000692800	54300	54400	54400	54300	32
299	20241002	135500	1998953100	54500	54400	54600	54400	91
300	20241002	135400	1993998200	54500	54300	54600	54200	300
301	20241002	135300	1977641700	54300	54400	54400	54300	60
302	20241002	135200	1974380400	54400	54300	54400	54200	57
303	20241002	135100	1971285700	54200	54300	54300	54200	17
304	20241002	135000	1970363300	54300	54300	54400	54300	49
305	20241002	134900	1967700300	54400	54400	54400	54200	59
306	20241002	134800	1964494300	54400	54500	54500	54300	29
307	20241002	134700	1962915900	54400	54300	54400	54300	79
308	20241002	134600	1958623700	54400	54400	54400	54300	52
309	20241002	134500	1955796000	54400	54400	54400	54300	57
310	20241002	134400	1952696100	54300	54300	54500	54200	175
311	20241002	134300	1943193900	54300	54300	54300	54200	67
312	20241002	134200	1939559200	54200	54300	54300	54200	42
313	20241002	134100	1937280400	54300	54200	54400	54200	203
314	20241002	134000	1926242700	54200	54300	54300	54200	76
315	20241002	133900	1922122200	54300	54200	54300	54200	56
316	20241002	133800	1919082700	54200	54400	54400	54200	690
317	20241002	133700	1881612700	54400	54400	54400	54300	62
318	20241002	133600	1878242200	54300	54400	54400	54300	33
319	20241002	133500	1876448900	54400	54300	54500	54300	58
320	20241002	133400	1873294000	54300	54400	54500	54300	110
321	20241002	133300	1867311500	54500	54400	54500	54400	40
322	20241002	133200	1865133800	54400	54400	54500	54400	72
323	20241002	133100	1861213400	54500	54500	54600	54400	89
324	20241002	133000	1856369300	54500	54500	54500	54400	53
325	20241002	132900	1853481200	54400	54600	54600	54400	76
326	20241002	132800	1849336900	54500	54600	54700	54500	423
327	20241002	132700	1826264700	54600	54700	54700	54600	79
328	20241002	132600	1821948600	54600	54700	54700	54600	31
329	20241002	132500	1820253900	54700	54700	54700	54600	74
330	20241002	132400	1816210100	54800	54600	54800	54600	50
331	20241002	132300	1813475700	54600	54600	54700	54600	62
332	20241002	132200	1810087100	54600	54700	54800	54600	83
333	20241002	132100	1805546100	54700	54700	54800	54700	56
334	20241002	132000	1802481400	54700	54800	54800	54700	50
335	20241002	131900	1799744900	54700	54800	54800	54700	56
336	20241002	131800	1796678300	54700	54700	54700	54600	68
337	20241002	131700	1792961200	54600	54700	54800	54600	83
338	20241002	131600	1788422600	54700	54700	54800	54600	281
339	20241002	131500	1773039200	54700	54600	54700	54600	58
340	20241002	131400	1769868400	54600	54700	54700	54600	41
341	20241002	131300	1767628900	54500	54600	54700	54500	67
342	20241002	131200	1763969200	54600	54700	54700	54500	41
343	20241002	131100	1761729800	54500	54700	54700	54500	89
344	20241002	131000	1756866300	54600	54600	54700	54600	71
345	20241002	130900	1752988200	54700	54700	54700	54700	36
346	20241002	130800	1751019000	54600	54600	54700	54600	69
347	20241002	130700	1747248400	54700	54600	54700	54600	60
348	20241002	130600	1743967600	54600	54500	54600	54500	48
349	20241002	130500	1741348400	54700	54700	54700	54600	57
350	20241002	130400	1738232800	54500	54600	54700	54500	56
351	20241002	130300	1735174800	54600	54600	54700	54500	104
352	20241002	130200	1729495300	54600	54700	54700	54600	52
353	20241002	130100	1726654600	54600	54700	54700	54600	27
354	20241002	130000	1725179100	54700	54700	54700	54600	23
355	20241002	125900	1723922700	54700	54800	54800	54500	17
356	20241002	125800	1722994500	54500	54500	54800	54400	207
357	20241002	125700	1711680900	54400	54500	54500	54400	25
358	20241002	125600	1710319100	54400	54500	54500	54300	79
359	20241002	125500	1706019600	54400	54300	54500	54300	29
360	20241002	125400	1704441900	54300	54500	54500	54300	72
361	20241002	125300	1700523800	54500	54400	54500	54400	106
362	20241002	125200	1694753800	54500	54400	54500	54400	19
363	20241002	125100	1693719400	54500	54500	54600	54400	70
364	20241002	125000	1689905400	54400	54500	54500	54400	58
365	20241002	124900	1686745500	54500	54600	54700	54400	37
366	20241002	124800	1684729400	54600	54400	54600	54400	471
367	20241002	124700	1659080200	54300	54200	54300	54100	156
368	20241002	124600	1650614600	54200	54300	54300	54200	21
369	20241002	124500	1649475300	54100	54200	54200	54100	79
370	20241002	124400	1645197000	54200	54200	54300	54200	35
371	20241002	124300	1643299500	54300	54300	54300	54200	46
372	20241002	124200	1640804800	54300	54300	54300	54200	76
373	20241002	124100	1636682700	54400	54300	54400	54300	59
374	20241002	124000	1633476500	54400	54400	54400	54300	60
375	20241002	123900	1630218000	54400	54400	54400	54300	48
376	20241002	123800	1627609800	54400	54300	54400	54300	23
377	20241002	123700	1626359700	54300	54300	54400	54300	121
378	20241002	123600	1619788100	54200	54400	54400	54200	40
379	20241002	123500	1617615600	54300	54300	54400	54300	115
380	20241002	123400	1611370000	54300	54200	54300	54100	76
381	20241002	123300	1607250900	54300	54300	54300	54100	56
382	20241002	123200	1604213800	54200	54200	54200	54200	41
383	20241002	123100	1601991600	54200	54200	54200	54100	60
384	20241002	123000	1598740700	54100	54100	54200	54100	18
385	20241002	122900	1597766600	54100	54100	54200	54000	239
386	20241002	122800	1584823200	54100	54100	54200	54100	105
387	20241002	122700	1579140800	54200	54100	54200	54100	6
388	20241002	122600	1578816000	54100	54200	54200	54100	39
389	20241002	122500	1576704900	54200	54100	54200	54100	101
390	20241002	122400	1571238700	54200	54200	54200	54100	37
391	20241002	122300	1569235800	54100	54300	54300	54100	341
392	20241002	122200	1550746800	54300	54300	54300	54200	55
393	20241002	122100	1547764100	54300	54000	54300	54000	278
394	20241002	122000	1532699200	54000	54000	54100	54000	52
395	20241002	121900	1529888700	54000	54000	54000	54000	27
396	20241002	121800	1528430700	53900	54100	54100	53900	59
397	20241002	121700	1525246200	54100	53900	54100	53900	30
398	20241002	121600	1523626400	53900	54000	54000	53900	73
399	20241002	121500	1519685300	54100	54000	54100	54000	32
400	20241002	121400	1517955800	54100	54100	54100	54000	44
401	20241002	121300	1515576800	54000	54100	54100	54000	124
402	20241002	121200	1508879200	54100	54100	54100	54000	20
403	20241002	121100	1507797500	54100	54000	54100	54000	35
404	20241002	121000	1505906000	54000	54000	54000	54000	39
405	20241002	120900	1503800000	54100	54100	54100	54000	90
406	20241002	120800	1498932300	54000	53800	54000	53800	24
407	20241002	120700	1497636900	53800	54000	54100	53800	31
408	20241002	120600	1495965500	54100	54200	54200	54000	83
409	20241002	120500	1491475000	54200	54100	54200	54100	137
410	20241002	120400	1484062700	54200	54200	54200	54200	28
411	20241002	120300	1482545100	54300	54200	54300	54100	46
412	20241002	120200	1480051700	54200	53900	54300	53800	344
413	20241002	120100	1461453800	53900	54000	54000	53800	70
414	20241002	120000	1457679600	54000	53900	54000	53900	20
415	20241002	115900	1456601200	53900	53900	54000	53900	72
416	20241002	115800	1452719500	54000	54000	54100	54000	33
417	20241002	115700	1450935700	54000	54000	54100	54000	45
418	20241002	115600	1448505600	54100	54000	54100	54000	73
419	20241002	115500	1444562600	54000	54000	54100	54000	42
420	20241002	115400	1442291500	54100	54100	54100	54000	79
421	20241002	115300	1438023900	54000	54100	54100	54000	18
422	20241002	115200	1437051000	54100	53900	54300	53900	437
423	20241002	115100	1413409500	54000	54000	54000	53900	31
424	20241002	115000	1411736300	54000	54100	54100	53900	37
425	20241002	114900	1409740500	53900	53900	54000	53900	219
426	20241002	114800	1397935100	53900	53900	54000	53900	53
427	20241002	114700	1395078200	54000	54000	54000	53900	136
428	20241002	114600	1387744600	54000	54000	54000	53900	70
429	20241002	114500	1383969700	54000	54000	54000	53900	34
430	20241002	114400	1382133900	54000	54000	54000	53900	62
431	20241002	114300	1378789100	54000	53900	54000	53900	28
432	20241002	114200	1377279800	54000	54100	54100	54000	47
433	20241002	114100	1374740600	54000	54100	54100	54000	349
434	20241002	114000	1355891500	54000	54000	54000	54000	20
435	20241002	113900	1354811500	54000	54100	54100	54000	38
436	20241002	113800	1352757800	54000	54100	54100	54000	49
437	20241002	113700	1350108900	54100	54100	54200	54100	44
438	20241002	113600	1347727500	54200	54100	54200	54100	56
439	20241002	113500	1344697200	54200	54200	54200	54100	80
440	20241002	113400	1340366600	54200	54100	54200	54100	16
441	20241002	113300	1339500100	54200	54200	54200	54100	79
442	20241002	113200	1335222900	54200	54200	54200	54100	35
443	20241002	113100	1333328400	54100	54200	54200	54100	37
444	20241002	113000	1331326100	54200	54200	54300	54200	85
445	20241002	112900	1326719000	54200	54100	54200	54100	31
446	20241002	112800	1325041000	54200	54100	54200	54100	66
447	20241002	112700	1321466200	54100	54100	54200	54000	277
448	20241002	112600	1306480700	54100	54100	54200	54100	87
449	20241002	112500	1301773600	54200	54100	54200	54100	32
450	20241002	112400	1300041400	54200	54200	54200	54100	48
451	20241002	112300	1297441600	54100	54200	54200	54100	27
452	20241002	112200	1295980400	54100	54200	54200	54100	37
453	20241002	112100	1293976000	54200	54200	54200	54100	39
454	20241002	112000	1291863500	54100	54300	54300	54100	52
455	20241002	111900	1289044800	54300	54300	54300	54200	32
456	20241002	111800	1287309200	54200	54200	54300	54100	79
457	20241002	111700	1283027800	54300	54200	54300	54200	59
458	20241002	111600	1279828400	54200	54200	54400	54100	465
459	20241002	111500	1254583100	54300	54300	54300	54300	15
460	20241002	111400	1253768600	54300	54200	54300	54200	76
461	20241002	111300	1249647200	54300	54200	54300	54200	87
462	20241002	111200	1244928500	54200	54300	54300	54200	130
463	20241002	111100	1237872400	54200	54400	54400	54200	39
464	20241002	111000	1235755900	54400	54300	54400	54300	51
465	20241002	110900	1232985300	54400	54400	54400	54300	84
466	20241002	110800	1228422400	54300	54400	54400	54300	23
467	20241002	110700	1227173400	54400	54300	54400	54300	62
468	20241002	110600	1223802800	54300	54300	54400	54300	77
469	20241002	110500	1219621200	54400	54400	54400	54300	50
470	20241002	110400	1216904500	54400	54200	54400	54200	98
471	20241002	110300	1211587400	54300	54300	54300	54300	15
472	20241002	110200	1210772900	54300	54200	54300	54100	81
473	20241002	110100	1206381600	54300	54200	54300	54200	41
474	20241002	110000	1204156600	54200	54300	54300	54200	157
475	20241002	105900	1195635300	54300	54100	54300	54100	81
476	20241002	105800	1191243700	54200	54200	54300	54100	41
477	20241002	105700	1189022300	54200	54100	54200	54100	130
478	20241002	105600	1181980700	54200	54100	54200	54100	29
479	20241002	105500	1180409800	54200	54100	54200	54100	79
480	20241002	105400	1176132700	54100	54300	54400	54100	39
481	20241002	105300	1174019300	54300	54100	54300	53800	254
482	20241002	105200	1160255700	54000	54000	54100	54000	195
483	20241002	105100	1149724700	54400	53800	54400	53800	653
484	20241002	105000	1114443600	53800	53800	53800	53700	43
485	20241002	104900	1112132600	53700	53700	53800	53700	44
486	20241002	104800	1109768600	53800	53800	53800	53800	12
487	20241002	104700	1109123000	53700	53800	53800	53700	54
488	20241002	104600	1106220000	53700	53700	53800	53700	52
489	20241002	104500	1103425600	53700	53800	53800	53700	48
490	20241002	104400	1100844900	53800	53700	53800	53700	9
491	20241002	104300	1100361400	53800	53700	53800	53700	106
492	20241002	104200	1094662600	53800	53800	53800	53800	15
493	20241002	104100	1093855600	53700	53800	53800	53700	29
494	20241002	104000	1092297700	53900	53700	53900	53700	186
495	20241002	103900	1082292600	53800	53800	53800	53700	43
496	20241002	103800	1079981200	53800	53800	53900	53700	31
497	20241002	103700	1078314200	53800	53700	53900	53700	235
498	20241002	103600	1065662000	53700	53700	53700	53600	209
499	20241002	103500	1054440000	53600	53700	53700	53600	69
500	20241002	103400	1050740400	53900	53600	53900	53500	297
501	20241002	103300	1034782200	53600	53600	53800	53500	255
502	20241002	103200	1021092500	53600	53600	53600	53500	49
503	20241002	103100	1018468100	53600	53500	53600	53500	201
504	20241002	103000	1007697200	53600	53600	53700	53500	210
505	20241002	102900	996440000	53600	53500	53600	53500	66
506	20241002	102800	992908000	53500	53500	53700	53400	578
507	20241002	102700	961939600	53400	53400	53500	53400	112
508	20241002	102600	955951200	53400	53400	53500	53400	55
509	20241002	102500	953013800	53400	53500	53600	53400	584
510	20241002	102400	921783700	53500	53600	53700	53500	383
511	20241002	102300	901275100	53600	53600	53600	53500	112
512	20241002	102200	895272100	53500	53500	53600	53500	60
513	20241002	102100	892058100	53600	53500	53600	53500	52
514	20241002	102000	889275000	53600	53700	53700	53500	227
515	20241002	101900	877108700	53600	53700	53800	53600	502
516	20241002	101800	850130900	53700	53700	53700	53700	246
517	20241002	101700	836920700	53700	53700	53700	53600	316
518	20241002	101600	819963200	53700	53800	53800	53500	2011
519	20241002	101500	712072000	53900	53800	53900	53800	58
520	20241002	101400	708951100	53800	53900	53900	53800	41
521	20241002	101300	706741400	53900	53900	54000	53800	465
522	20241002	101200	681676500	53900	53800	53900	53800	91
523	20241002	101100	676775500	53800	53900	53900	53800	75
524	20241002	101000	672738700	53900	53800	53900	53800	48
525	20241002	100900	670155400	53800	53800	53900	53800	64
526	20241002	100800	666711200	53800	53900	53900	53800	111
527	20241002	100700	660739300	53900	53900	53900	53800	624
528	20241002	100600	627120200	54000	54000	54000	53900	5
529	20241002	100500	626850400	54000	54000	54000	53900	31
530	20241002	100400	625178800	54000	53900	54000	53900	45
531	20241002	100300	622752900	54000	53900	54000	53900	8
532	20241002	100200	622321400	53900	53900	53900	53900	41
533	20241002	100100	620111500	54000	53900	54000	53800	178
534	20241002	100000	610519000	53800	54000	54000	53800	104
535	20241002	095900	604921800	53900	53900	53900	53900	87
536	20241002	095800	600232500	53900	53800	53900	53800	39
537	20241002	095700	598131300	53900	53900	53900	53800	63
538	20241002	095600	594740400	53800	53900	53900	53800	11
539	20241002	095500	594148500	53900	53800	53900	53800	52
540	20241002	095400	591350200	53700	53700	53700	53700	2
541	20241002	095300	591242800	53800	53900	53900	53700	518
542	20241002	095200	563368900	53900	54100	54200	53900	897
543	20241002	095100	514922200	54200	54200	54200	54200	1
544	20241002	095000	514868000	54100	54100	54200	54100	48
545	20241002	094900	512269000	54100	54100	54100	54100	7
546	20241002	094800	511890300	54200	54200	54200	54200	50
547	20241002	094700	509180300	54100	54100	54100	54100	7
548	20241002	094600	508801600	54200	54100	54200	54100	45
549	20241002	094500	506365600	54200	54200	54200	54200	81
550	20241002	094400	501975400	54200	54200	54300	54200	117
551	20241002	094300	495633500	54200	54200	54300	54200	78
552	20241002	094200	491405800	54200	54300	54300	54200	29
553	20241002	094100	489832800	54300	54300	54300	54200	18
554	20241002	094000	488856100	54200	54100	54200	54100	103
555	20241002	093900	483274200	54100	54100	54200	54000	52
556	20241002	093800	480461200	54000	54200	54400	53900	822
557	20241002	093700	435980600	54200	54300	54300	54100	416
558	20241002	093600	413454300	54300	54300	54300	54300	35
559	20241002	093500	411553800	54400	54200	54400	54100	457
560	20241002	093400	386766900	54200	54200	54200	54200	97
561	20241002	093300	381509500	54200	54200	54200	54200	31
562	20241002	093200	379829300	54200	54300	54300	54200	8
563	20241002	093100	379395600	54300	54200	54300	54100	143
564	20241002	093000	371645400	54200	54200	54300	54200	93
565	20241002	092900	366604500	54300	54300	54300	54300	7
566	20241002	092800	366224400	54300	54200	54300	54100	63
567	20241002	092700	362809700	54200	54200	54300	54100	347
568	20241002	092600	344000500	54200	54100	54200	54100	95
569	20241002	092500	338855500	54300	54300	54300	54100	108
570	20241002	092400	333000800	54200	54300	54300	54200	74
571	20241002	092300	328985200	54400	54300	54400	54200	47
572	20241002	092200	326434100	54400	54500	54500	54300	297
573	20241002	092100	310276000	54400	54600	54600	54300	141
574	20241002	092000	302608800	54600	54700	54700	54200	627
575	20241002	091900	268439500	54700	54800	54900	54700	341
576	20241002	091800	249762600	54800	54900	54900	54800	136
577	20241002	091700	242304400	54900	54900	54900	54800	38
578	20241002	091600	240219200	54800	54900	54900	54800	53
579	20241002	091500	237310000	55000	55100	55100	54800	346
580	20241002	091400	218299400	55100	55200	55300	55100	77
581	20241002	091300	214054100	55300	55000	55300	55000	174
582	20241002	091200	204445900	55000	55000	55100	54900	270
583	20241002	091100	189596300	55100	55000	55100	55000	25
584	20241002	091000	188220000	55100	55100	55100	55000	30
585	20241002	090900	186569300	55000	55300	55300	55000	633
586	20241002	090800	151656900	55300	55300	55400	55200	49
587	20241002	090700	148943300	55200	55300	55600	55200	319
588	20241002	090600	131258400	55200	55300	55700	55000	542
589	20241002	090500	101294500	55300	55600	55700	55300	180
590	20241002	090400	91302800	55600	55600	55700	55600	53
591	20241002	090300	88353800	55600	55600	55600	55500	35
592	20241002	090200	86408300	55700	55400	55700	55400	89
593	20241002	090100	81470500	55300	55300	55400	55200	144
594	20241002	090000	73516100	55400	55800	55800	55400	1318