KissMeData/095340/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	200600	5114273000	58700	58700	58700	58700	389
3	20241004	200500	5114273000	58700	58700	58700	58700	0
4	20241004	200400	5114273000	58700	58700	58700	58700	0
5	20241004	200300	5114273000	58700	58700	58700	58700	0
6	20241004	200200	5114273000	58700	58700	58700	58700	0
7	20241004	200100	5114273000	58700	58700	58700	58700	0
8	20241004	200000	5114273000	58700	58700	58700	58700	0
9	20241004	195900	5114273000	58700	58700	58700	58700	0
10	20241004	195800	5114273000	58700	58700	58700	58700	0
11	20241004	195700	5114273000	58700	58700	58700	58700	0
12	20241004	195600	5114273000	58700	58700	58700	58700	0
13	20241004	195500	5114273000	58700	58700	58700	58700	0
14	20241004	195400	5114273000	58700	58700	58700	58700	0
15	20241004	195300	5114273000	58700	58700	58700	58700	0
16	20241004	195200	5114273000	58700	58700	58700	58700	0
17	20241004	195100	5114273000	58700	58700	58700	58700	0
18	20241004	195000	5114273000	58700	58700	58700	58700	0
19	20241004	194900	5114273000	58700	58700	58700	58700	0
20	20241004	194800	5114273000	58700	58700	58700	58700	0
21	20241004	194700	5114273000	58700	58700	58700	58700	0
22	20241004	194600	5114273000	58700	58700	58700	58700	0
23	20241004	194500	5114273000	58700	58700	58700	58700	0
24	20241004	194400	5114273000	58700	58700	58700	58700	0
25	20241004	194300	5114273000	58700	58700	58700	58700	0
26	20241004	194200	5114273000	58700	58700	58700	58700	0
27	20241004	194100	5114273000	58700	58700	58700	58700	0
28	20241004	194000	5114273000	58700	58700	58700	58700	0
29	20241004	193900	5114273000	58700	58700	58700	58700	0
30	20241004	193800	5114273000	58700	58700	58700	58700	0
31	20241004	193700	5114273000	58700	58700	58700	58700	0
32	20241004	193600	5114273000	58700	58700	58700	58700	389
33	20241004	193500	5114273000	58700	58700	58700	58700	0
34	20241004	193400	5114273000	58700	58700	58700	58700	0
35	20241004	193300	5114273000	58700	58700	58700	58700	0
36	20241004	193200	5114273000	58700	58700	58700	58700	0
37	20241004	193100	5114273000	58700	58700	58700	58700	0
38	20241004	193000	5114273000	58700	58700	58700	58700	0
39	20241004	192900	5114273000	58700	58700	58700	58700	0
40	20241004	192800	5114273000	58700	58700	58700	58700	0
41	20241004	192700	5114273000	58700	58700	58700	58700	0
42	20241004	192600	5114273000	58700	58700	58700	58700	0
43	20241004	192500	5114273000	58700	58700	58700	58700	0
44	20241004	192400	5114273000	58700	58700	58700	58700	0
45	20241004	192300	5114273000	58700	58700	58700	58700	0
46	20241004	192200	5114273000	58700	58700	58700	58700	0
47	20241004	192100	5114273000	58700	58700	58700	58700	0
48	20241004	192000	5114273000	58700	58700	58700	58700	0
49	20241004	191900	5114273000	58700	58700	58700	58700	0
50	20241004	191800	5114273000	58700	58700	58700	58700	0
51	20241004	191700	5114273000	58700	58700	58700	58700	0
52	20241004	191600	5114273000	58700	58700	58700	58700	0
53	20241004	191500	5114273000	58700	58700	58700	58700	0
54	20241004	191400	5114273000	58700	58700	58700	58700	0
55	20241004	191300	5114273000	58700	58700	58700	58700	0
56	20241004	191200	5114273000	58700	58700	58700	58700	0
57	20241004	191100	5114273000	58700	58700	58700	58700	0
58	20241004	191000	5114273000	58700	58700	58700	58700	0
59	20241004	190900	5114273000	58700	58700	58700	58700	0
60	20241004	190800	5114273000	58700	58700	58700	58700	0
61	20241004	190700	5114273000	58700	58700	58700	58700	0
62	20241004	190600	5114273000	58700	58700	58700	58700	389
63	20241004	190500	5114273000	58700	58700	58700	58700	0
64	20241004	190400	5114273000	58700	58700	58700	58700	0
65	20241004	190300	5114273000	58700	58700	58700	58700	0
66	20241004	190200	5114273000	58700	58700	58700	58700	0
67	20241004	190100	5114273000	58700	58700	58700	58700	0
68	20241004	190000	5114273000	58700	58700	58700	58700	0
69	20241004	185900	5114273000	58700	58700	58700	58700	0
70	20241004	185800	5114273000	58700	58700	58700	58700	0
71	20241004	185700	5114273000	58700	58700	58700	58700	0
72	20241004	185600	5114273000	58700	58700	58700	58700	0
73	20241004	185500	5114273000	58700	58700	58700	58700	0
74	20241004	185400	5114273000	58700	58700	58700	58700	0
75	20241004	185300	5114273000	58700	58700	58700	58700	0
76	20241004	185200	5114273000	58700	58700	58700	58700	0
77	20241004	185100	5114273000	58700	58700	58700	58700	0
78	20241004	185000	5114273000	58700	58700	58700	58700	0
79	20241004	184900	5114273000	58700	58700	58700	58700	0
80	20241004	184800	5114273000	58700	58700	58700	58700	0
81	20241004	184700	5114273000	58700	58700	58700	58700	0
82	20241004	184600	5114273000	58700	58700	58700	58700	0
83	20241004	184500	5114273000	58700	58700	58700	58700	0
84	20241004	184400	5114273000	58700	58700	58700	58700	0
85	20241004	184300	5114273000	58700	58700	58700	58700	0
86	20241004	184200	5114273000	58700	58700	58700	58700	0
87	20241004	184100	5114273000	58700	58700	58700	58700	0
88	20241004	184000	5114273000	58700	58700	58700	58700	0
89	20241004	183900	5114273000	58700	58700	58700	58700	0
90	20241004	183800	5114273000	58700	58700	58700	58700	0
91	20241004	183700	5114273000	58700	58700	58700	58700	0
92	20241004	183600	5114273000	58700	58700	58700	58700	389
93	20241004	183500	5114273000	58700	58700	58700	58700	0
94	20241004	183400	5114273000	58700	58700	58700	58700	0
95	20241004	183300	5114273000	58700	58700	58700	58700	0
96	20241004	183200	5114273000	58700	58700	58700	58700	0
97	20241004	183100	5114273000	58700	58700	58700	58700	0
98	20241004	183000	5114273000	58700	58700	58700	58700	0
99	20241004	182900	5114273000	58700	58700	58700	58700	0
100	20241004	182800	5114273000	58700	58700	58700	58700	0
101	20241004	182700	5114273000	58700	58700	58700	58700	0
102	20241004	182600	5114273000	58700	58700	58700	58700	0
103	20241004	182500	5114273000	58700	58700	58700	58700	0
104	20241004	182400	5114273000	58700	58700	58700	58700	0
105	20241004	182300	5114273000	58700	58700	58700	58700	0
106	20241004	182200	5114273000	58700	58700	58700	58700	0
107	20241004	182100	5114273000	58700	58700	58700	58700	0
108	20241004	182000	5114273000	58700	58700	58700	58700	0
109	20241004	181900	5114273000	58700	58700	58700	58700	0
110	20241004	181800	5114273000	58700	58700	58700	58700	0
111	20241004	181700	5114273000	58700	58700	58700	58700	0
112	20241004	181600	5114273000	58700	58700	58700	58700	0
113	20241004	181500	5114273000	58700	58700	58700	58700	0
114	20241004	181400	5114273000	58700	58700	58700	58700	0
115	20241004	181300	5114273000	58700	58700	58700	58700	0
116	20241004	181200	5114273000	58700	58700	58700	58700	0
117	20241004	181100	5114273000	58700	58700	58700	58700	0
118	20241004	181000	5114273000	58700	58700	58700	58700	0
119	20241004	180900	5114273000	58700	58700	58700	58700	0
120	20241004	180800	5114273000	58700	58700	58700	58700	0
121	20241004	180700	5114273000	58700	58700	58700	58700	0
122	20241004	180600	5114273000	58700	58700	58700	58700	389
123	20241004	180500	5114273000	58700	58700	58700	58700	0
124	20241004	180400	5114273000	58700	58700	58700	58700	0
125	20241004	180300	5114273000	58700	58700	58700	58700	0
126	20241004	180200	5114273000	58700	58700	58700	58700	0
127	20241004	180100	5114273000	58700	58700	58700	58700	0
128	20241004	180000	5114273000	58700	58700	58700	58700	0
129	20241004	175900	5114273000	58700	58700	58700	58700	0
130	20241004	175800	5114273000	58700	58700	58700	58700	0
131	20241004	175700	5114273000	58700	58700	58700	58700	0
132	20241004	175600	5114273000	58700	58700	58700	58700	0
133	20241004	175500	5114273000	58700	58700	58700	58700	0
134	20241004	175400	5114273000	58700	58700	58700	58700	0
135	20241004	175300	5114273000	58700	58700	58700	58700	0
136	20241004	175200	5114273000	58700	58700	58700	58700	0
137	20241004	175100	5114273000	58700	58700	58700	58700	0
138	20241004	175000	5114273000	58700	58700	58700	58700	0
139	20241004	174900	5114273000	58700	58700	58700	58700	0
140	20241004	174800	5114273000	58700	58700	58700	58700	0
141	20241004	174700	5114273000	58700	58700	58700	58700	0
142	20241004	174600	5114273000	58700	58700	58700	58700	0
143	20241004	174500	5114273000	58700	58700	58700	58700	0
144	20241004	174400	5114273000	58700	58700	58700	58700	0
145	20241004	174300	5114273000	58700	58700	58700	58700	0
146	20241004	174200	5114273000	58700	58700	58700	58700	0
147	20241004	174100	5114273000	58700	58700	58700	58700	0
148	20241004	174000	5114273000	58700	58700	58700	58700	0
149	20241004	173900	5114273000	58700	58700	58700	58700	0
150	20241004	173800	5114273000	58700	58700	58700	58700	0
151	20241004	173700	5114273000	58700	58700	58700	58700	0
152	20241004	173600	5114273000	58700	58700	58700	58700	389
153	20241004	173500	5114273000	58700	58700	58700	58700	0
154	20241004	173400	5114273000	58700	58700	58700	58700	0
155	20241004	173300	5114273000	58700	58700	58700	58700	0
156	20241004	173200	5114273000	58700	58700	58700	58700	0
157	20241004	173100	5114273000	58700	58700	58700	58700	0
158	20241004	173000	5114273000	58700	58700	58700	58700	0
159	20241004	172900	5114273000	58700	58700	58700	58700	0
160	20241004	172800	5114273000	58700	58700	58700	58700	0
161	20241004	172700	5114273000	58700	58700	58700	58700	0
162	20241004	172600	5114273000	58700	58700	58700	58700	0
163	20241004	172500	5114273000	58700	58700	58700	58700	0
164	20241004	172400	5114273000	58700	58700	58700	58700	0
165	20241004	172300	5114273000	58700	58700	58700	58700	0
166	20241004	172200	5114273000	58700	58700	58700	58700	0
167	20241004	172100	5114273000	58700	58700	58700	58700	0
168	20241004	172000	5114273000	58700	58700	58700	58700	0
169	20241004	171900	5114273000	58700	58700	58700	58700	0
170	20241004	171800	5114273000	58700	58700	58700	58700	0
171	20241004	171700	5114273000	58700	58700	58700	58700	0
172	20241004	171600	5114273000	58700	58700	58700	58700	0
173	20241004	171500	5114273000	58700	58700	58700	58700	0
174	20241004	171400	5114273000	58700	58700	58700	58700	0
175	20241004	171300	5114273000	58700	58700	58700	58700	0
176	20241004	171200	5114273000	58700	58700	58700	58700	0
177	20241004	171100	5114273000	58700	58700	58700	58700	0
178	20241004	171000	5114273000	58700	58700	58700	58700	0
179	20241004	170900	5114273000	58700	58700	58700	58700	0
180	20241004	170800	5114273000	58700	58700	58700	58700	0
181	20241004	170700	5114273000	58700	58700	58700	58700	0
182	20241004	170600	5114273000	58700	58700	58700	58700	389
183	20241004	170500	5114273000	58700	58700	58700	58700	0
184	20241004	170400	5114273000	58700	58700	58700	58700	0
185	20241004	170300	5114273000	58700	58700	58700	58700	0
186	20241004	170200	5114273000	58700	58700	58700	58700	0
187	20241004	170100	5114273000	58700	58700	58700	58700	0
188	20241004	170000	5114273000	58700	58700	58700	58700	0
189	20241004	165900	5114273000	58700	58700	58700	58700	0
190	20241004	165800	5114273000	58700	58700	58700	58700	0
191	20241004	165700	5114273000	58700	58700	58700	58700	0
192	20241004	165600	5114273000	58700	58700	58700	58700	0
193	20241004	165500	5114273000	58700	58700	58700	58700	0
194	20241004	165400	5114273000	58700	58700	58700	58700	0
195	20241004	165300	5114273000	58700	58700	58700	58700	0
196	20241004	165200	5114273000	58700	58700	58700	58700	0
197	20241004	165100	5114273000	58700	58700	58700	58700	0
198	20241004	165000	5114273000	58700	58700	58700	58700	0
199	20241004	164900	5114273000	58700	58700	58700	58700	0
200	20241004	164800	5114273000	58700	58700	58700	58700	0
201	20241004	164700	5114273000	58700	58700	58700	58700	0
202	20241004	164600	5114273000	58700	58700	58700	58700	0
203	20241004	164500	5114273000	58700	58700	58700	58700	0
204	20241004	164400	5114273000	58700	58700	58700	58700	0
205	20241004	164300	5114273000	58700	58700	58700	58700	0
206	20241004	164200	5114273000	58700	58700	58700	58700	0
207	20241004	164100	5114273000	58700	58700	58700	58700	0
208	20241004	164000	5114273000	58700	58700	58700	58700	0
209	20241004	163900	5114273000	58700	58700	58700	58700	0
210	20241004	163800	5114273000	58700	58700	58700	58700	0
211	20241004	163700	5114273000	58700	58700	58700	58700	0
212	20241004	163600	5114273000	58700	58700	58700	58700	389
213	20241004	163500	5114273000	58700	58700	58700	58700	0
214	20241004	163400	5114273000	58700	58700	58700	58700	0
215	20241004	163300	5114273000	58700	58700	58700	58700	0
216	20241004	163200	5114273000	58700	58700	58700	58700	0
217	20241004	163100	5114273000	58700	58700	58700	58700	0
218	20241004	163000	5114273000	58700	58700	58700	58700	0
219	20241004	162900	5114273000	58700	58700	58700	58700	0
220	20241004	162800	5114273000	58700	58700	58700	58700	0
221	20241004	162700	5114273000	58700	58700	58700	58700	0
222	20241004	162600	5114273000	58700	58700	58700	58700	0
223	20241004	162500	5114273000	58700	58700	58700	58700	0
224	20241004	162400	5114273000	58700	58700	58700	58700	0
225	20241004	162300	5114273000	58700	58700	58700	58700	0
226	20241004	162200	5114273000	58700	58700	58700	58700	0
227	20241004	162100	5114273000	58700	58700	58700	58700	0
228	20241004	162000	5114273000	58700	58700	58700	58700	0
229	20241004	161900	5114273000	58700	58700	58700	58700	0
230	20241004	161800	5114273000	58700	58700	58700	58700	0
231	20241004	161700	5114273000	58700	58700	58700	58700	0
232	20241004	161600	5114273000	58700	58700	58700	58700	0
233	20241004	161500	5114273000	58700	58700	58700	58700	0
234	20241004	161400	5114273000	58700	58700	58700	58700	0
235	20241004	161300	5114273000	58700	58700	58700	58700	0
236	20241004	161200	5114273000	58700	58700	58700	58700	0
237	20241004	161100	5114273000	58700	58700	58700	58700	0
238	20241004	161000	5114273000	58700	58700	58700	58700	0
239	20241004	160900	5114273000	58700	58700	58700	58700	0
240	20241004	160800	5114273000	58700	58700	58700	58700	0
241	20241004	160700	5114273000	58700	58700	58700	58700	0
242	20241004	160600	5114273000	58700	58700	58700	58700	389
243	20241004	160500	5114273000	58700	58700	58700	58700	0
244	20241004	160400	5114273000	58700	58700	58700	58700	0
245	20241004	160300	5114273000	58700	58700	58700	58700	0
246	20241004	160200	5114273000	58700	58700	58700	58700	0
247	20241004	160100	5114273000	58700	58700	58700	58700	0
248	20241004	160000	5114273000	58700	58700	58700	58700	0
249	20241004	155900	5114273000	58700	58700	58700	58700	0
250	20241004	155800	5114273000	58700	58700	58700	58700	0
251	20241004	155700	5114273000	58700	58700	58700	58700	0
252	20241004	155600	5114273000	58700	58700	58700	58700	0
253	20241004	155500	5114273000	58700	58700	58700	58700	0
254	20241004	155400	5114273000	58700	58700	58700	58700	0
255	20241004	155300	5114273000	58700	58700	58700	58700	0
256	20241004	155200	5114273000	58700	58700	58700	58700	0
257	20241004	155100	5114273000	58700	58700	58700	58700	0
258	20241004	155000	5114273000	58700	58700	58700	58700	0
259	20241004	154900	5114273000	58700	58700	58700	58700	0
260	20241004	154800	5114273000	58700	58700	58700	58700	0
261	20241004	154700	5114273000	58700	58700	58700	58700	0
262	20241004	154600	5114273000	58700	58700	58700	58700	0
263	20241004	154500	5114273000	58700	58700	58700	58700	0
264	20241004	154400	5114273000	58700	58700	58700	58700	0
265	20241004	154300	5114273000	58700	58700	58700	58700	0
266	20241004	154200	5114273000	58700	58700	58700	58700	0
267	20241004	154100	5114273000	58700	58700	58700	58700	0
268	20241004	154000	5114273000	58700	58700	58700	58700	0
269	20241004	153900	5114273000	58700	58700	58700	58700	0
270	20241004	153800	5114273000	58700	58700	58700	58700	0
271	20241004	153700	5114273000	58700	58700	58700	58700	0
272	20241004	153600	5114273000	58700	58700	58700	58700	389
273	20241004	153500	5114273000	58700	58700	58700	58700	0
274	20241004	153400	5114273000	58700	58700	58700	58700	0
275	20241004	153300	5114273000	58700	58700	58700	58700	0
276	20241004	153200	5114273000	58700	58700	58700	58700	0
277	20241004	153100	5114273000	58700	58700	58700	58700	0
278	20241004	153000	5114273000	58700	58700	58700	58700	389
279	20241004	152900	5091438700	58700	58700	58700	58700	0
280	20241004	152800	5091438700	58700	58700	58700	58700	0
281	20241004	152700	5091438700	58700	58700	58700	58700	0
282	20241004	152600	5091438700	58700	58700	58700	58700	0
283	20241004	152500	5091438700	58700	58700	58700	58700	0
284	20241004	152400	5091438700	58700	58700	58700	58700	0
285	20241004	152300	5091438700	58700	58700	58700	58700	0
286	20241004	152200	5091438700	58700	58700	58700	58700	0
287	20241004	152100	5091438700	58700	58700	58700	58700	0
288	20241004	152000	5091438700	58700	58700	58700	58700	0
289	20241004	151900	5091438700	58700	58900	58900	58700	641
290	20241004	151800	5053800600	58800	58900	59000	58800	238
291	20241004	151700	5039788600	58900	58900	59000	58800	411
292	20241004	151600	5015567500	59000	58900	59000	58800	577
293	20241004	151500	4981589800	58900	58900	58900	58800	401
294	20241004	151400	4957971900	58900	58800	58900	58700	587
295	20241004	151300	4923433200	58800	58900	58900	58800	615
296	20241004	151200	4887241600	58900	58800	58900	58800	383
297	20241004	151100	4864687200	58900	58800	58900	58700	595
298	20241004	151000	4829701600	58800	58800	58800	58700	418
299	20241004	150900	4805126900	58800	58800	58800	58600	552
300	20241004	150800	4772679300	58800	58800	58800	58700	408
301	20241004	150700	4748694600	58800	58600	58800	58600	373
302	20241004	150600	4726792600	58600	58500	58700	58500	686
303	20241004	150500	4686641500	58600	58700	58700	58400	109
304	20241004	150400	4680249000	58700	58600	58700	58600	35
305	20241004	150300	4678196300	58600	58800	58800	58500	40
306	20241004	150200	4675846900	58800	58700	58800	58600	133
307	20241004	150100	4668029000	58500	58700	58800	58500	44
308	20241004	150000	4665451100	58800	58500	58800	58300	112
309	20241004	145900	4658886200	58100	58200	58500	58100	128
310	20241004	145800	4651421500	58200	58200	58200	58200	37
311	20241004	145700	4649268100	58200	58000	58200	57900	255
312	20241004	145600	4634464900	58000	58000	58000	57800	535
313	20241004	145500	4603511700	58000	58200	58200	57900	301
314	20241004	145400	4586065500	57900	58000	58000	57800	478
315	20241004	145300	4558383900	57900	58000	58000	57800	571
316	20241004	145200	4525316300	58000	58100	58800	57800	1306
317	20241004	145100	4449617900	58100	58300	58300	58000	1118
318	20241004	145000	4384653100	58300	58600	58600	58300	965
319	20241004	144900	4328345100	58400	58700	58700	58400	193
320	20241004	144800	4317038000	58500	58800	58800	58500	9484
321	20241004	144700	3760373200	58800	58900	58900	58700	470
322	20241004	144600	3732747400	58900	58900	58900	58800	178
323	20241004	144500	3722278500	58800	58900	58900	58800	120
324	20241004	144400	3715212800	58900	58900	59000	58800	165
325	20241004	144300	3705495500	58900	58800	58900	58800	83
326	20241004	144200	3700611000	58800	58800	58800	58700	107
327	20241004	144100	3694320200	58800	58800	58800	58700	52
328	20241004	144000	3691263600	58800	58800	58900	58700	337
329	20241004	143900	3671446400	58900	58800	58900	58800	52
330	20241004	143800	3668384600	58900	58900	58900	58900	106
331	20241004	143700	3662141200	58900	58900	58900	58800	62
332	20241004	143600	3658490200	58900	58900	58900	58800	80
333	20241004	143500	3653781900	58900	58900	58900	58800	77
334	20241004	143400	3649246800	58800	58900	58900	58800	102
335	20241004	143300	3643239800	58800	58900	58900	58800	705
336	20241004	143200	3601773700	58900	58900	58900	58800	112
337	20241004	143100	3595177700	58900	58900	58900	58800	178
338	20241004	143000	3584703800	58900	58900	59000	58800	108
339	20241004	142900	3578342600	58900	59000	59000	58900	43
340	20241004	142800	3575805900	58900	58900	58900	58900	114
341	20241004	142700	3569091300	58900	59000	59000	58900	54
342	20241004	142600	3565908600	59000	58900	59000	58900	317
343	20241004	142500	3547222900	59000	59000	59000	59000	49
344	20241004	142400	3544331900	58900	59000	59000	58900	106
345	20241004	142300	3538078700	59000	59000	59000	59000	86
346	20241004	142200	3533004700	58900	59000	59000	58900	161
347	20241004	142100	3523513700	59000	58900	59000	58900	127
348	20241004	142000	3516032800	58900	58900	58900	58900	101
349	20241004	141900	3510083900	58800	58900	58900	58800	255
350	20241004	141800	3495065200	58900	58800	58900	58800	298
351	20241004	141700	3477540600	58800	58900	58900	58600	52
352	20241004	141600	3474482900	58900	58800	58900	58800	129
353	20241004	141500	3466897600	58700	58700	58800	58600	260
354	20241004	141400	3451636400	58700	58700	58700	58600	203
355	20241004	141300	3439725500	58700	58700	58700	58700	47
356	20241004	141200	3436966600	58700	58700	58700	58600	110
357	20241004	141100	3430510500	58700	58700	58700	58700	126
358	20241004	141000	3423114300	58700	58700	58700	58600	54
359	20241004	140900	3419944600	58600	58700	58700	58600	63
360	20241004	140800	3416247300	58700	58700	58700	58700	43
361	20241004	140700	3413723200	58600	58700	58700	58600	207
362	20241004	140600	3401580600	58700	58700	58700	58600	35
363	20241004	140500	3399527100	58700	58600	58700	58500	658
364	20241004	140400	3361011500	58600	58700	58700	58600	943
365	20241004	140300	3305746200	58700	58600	58700	58600	121
366	20241004	140200	3298644300	58700	58800	58800	58600	200
367	20241004	140100	3286908500	58800	58800	58800	58800	69
368	20241004	140000	3282851300	58700	58800	58800	58700	78
369	20241004	135900	3278265500	58800	58700	58800	58600	94
370	20241004	135800	3272746900	58600	58700	58700	58600	47
371	20241004	135700	3269988100	58700	58700	58700	58600	326
372	20241004	135600	3250870500	58700	58700	58700	58700	25
373	20241004	135500	3249403000	58700	58600	58800	58600	151
374	20241004	135400	3240526900	58600	58700	58800	58600	46
375	20241004	135300	3237825200	58700	58800	58800	58700	157
376	20241004	135200	3228599500	58800	58800	58800	58700	301
377	20241004	135100	3210921500	58700	58800	58800	58700	75
378	20241004	135000	3206516900	58700	58800	58800	58700	228
379	20241004	134900	3193112400	58800	58900	59000	58800	293
380	20241004	134800	3175876500	58900	58900	58900	58900	55
381	20241004	134700	3172637000	59000	59000	59000	58900	109
382	20241004	134600	3166208400	59000	59000	59000	58800	78
383	20241004	134500	3161612200	58900	59000	59000	58900	403
384	20241004	134400	3137858600	58900	59000	59000	58900	68
385	20241004	134300	3133847400	59000	59000	59000	59000	102
386	20241004	134200	3127829400	59000	59000	59000	58900	80
387	20241004	134100	3123110200	59000	59000	59000	59000	38
388	20241004	134000	3120868200	59000	59000	59000	58900	169
389	20241004	133900	3110898200	58900	59000	59000	58900	30
390	20241004	133800	3109129000	59000	59000	59000	58900	116
391	20241004	133700	3102285200	59000	59000	59000	58900	61
392	20241004	133600	3098687200	59000	59000	59000	58900	314
393	20241004	133500	3080185500	59000	59000	59000	58900	85
394	20241004	133400	3075170600	58900	59000	59000	58900	114
395	20241004	133300	3068445600	59000	59000	59000	59000	51
396	20241004	133200	3065436600	59000	59000	59000	58900	111
397	20241004	133100	3058888400	59000	59000	59000	59000	41
398	20241004	133000	3056469400	59000	59000	59000	59000	93
399	20241004	132900	3050982400	59000	59000	59000	58900	28
400	20241004	132800	3049331200	59000	59000	59000	58900	99
401	20241004	132700	3043490700	59000	58900	59000	58900	57
402	20241004	132600	3040128700	59000	58900	59000	58900	338
403	20241004	132500	3020220200	58900	58900	58900	58900	64
404	20241004	132400	3016450600	58900	58900	58900	58800	142
405	20241004	132300	3008087600	58900	58900	58900	58900	24
406	20241004	132200	3006674000	58900	58900	58900	58800	69
407	20241004	132100	3002610700	58900	59000	59000	58900	98
408	20241004	132000	2996838400	59000	58900	59000	58900	132
409	20241004	131900	2989059400	59000	58900	59000	58900	117
410	20241004	131800	2982165400	59000	58900	59000	58900	59
411	20241004	131700	2978684700	58900	58900	58900	58800	88
412	20241004	131600	2973506500	58900	58900	59000	58900	154
413	20241004	131500	2964435600	58900	58900	58900	58900	45
414	20241004	131400	2961785100	58800	58900	58900	58800	294
415	20241004	131300	2944469300	58900	58900	58900	58800	106
416	20241004	131200	2938226000	58900	59000	59000	58800	101
417	20241004	131100	2932272900	59000	59000	59000	58900	72
418	20241004	131000	2928026500	59000	58900	59000	58900	32
419	20241004	130900	2926141500	58800	58900	59000	58800	98
420	20241004	130800	2920368800	58900	58900	59000	58700	155
421	20241004	130700	2911236000	58900	58900	58900	58800	77
422	20241004	130600	2906702900	58900	58900	58900	58700	480
423	20241004	130500	2878515500	58900	58900	58900	58800	85
424	20241004	130400	2873509300	58800	59000	59000	58800	178
425	20241004	130300	2863019900	58900	59000	59000	58900	110
426	20241004	130200	2856540100	59000	58900	59000	58800	167
427	20241004	130100	2846701700	58900	58800	58900	58700	49
428	20241004	130000	2843818800	58800	59000	59000	58800	92
429	20241004	125900	2838402900	59000	59000	59000	58800	224
430	20241004	125800	2825204500	59000	58900	59000	58900	28
431	20241004	125700	2823555000	58900	58900	58900	58800	149
432	20241004	125600	2814779600	58900	58900	58900	58900	32
433	20241004	125500	2812894800	58900	58900	58900	58900	262
434	20241004	125400	2797463000	59000	59000	59000	58900	161
435	20241004	125300	2787976900	59000	59000	59000	58900	70
436	20241004	125200	2783847000	59000	59000	59000	58900	111
437	20241004	125100	2777298800	59000	59000	59000	59000	86
438	20241004	125000	2772224800	59000	59000	59000	59000	56
439	20241004	124900	2768920800	58900	58900	59000	58900	67
440	20241004	124800	2764974200	59000	59000	59000	59000	189
441	20241004	124700	2753823200	59000	59000	59000	58900	374
442	20241004	124600	2731758000	59000	59000	59000	58900	123
443	20241004	124500	2724501500	59000	59000	59000	59000	138
444	20241004	124400	2716359500	58900	58900	59000	58900	72
445	20241004	124300	2712117700	58900	59000	59000	58900	149
446	20241004	124200	2703330300	59000	59000	59000	58900	51
447	20241004	124100	2700322300	59000	59000	59000	59000	125
448	20241004	124000	2692947300	58900	59000	59000	58900	67
449	20241004	123900	2688994400	58900	59000	59000	58900	93
450	20241004	123800	2683508200	59000	59000	59000	59000	109
451	20241004	123700	2677077200	59000	59000	59000	58900	51
452	20241004	123600	2674069300	59000	59000	59000	58900	422
453	20241004	123500	2649202600	59000	59000	59000	59000	87
454	20241004	123400	2644069600	58900	59000	59000	58900	12
455	20241004	123300	2643362400	58900	58900	59000	58900	113
456	20241004	123200	2636696900	58900	59000	59000	58900	234
457	20241004	123100	2622891800	59000	59000	59000	59000	27
458	20241004	123000	2621298800	59000	59000	59000	59000	145
459	20241004	122900	2612743800	58900	59000	59000	58900	104
460	20241004	122800	2606615500	58900	58900	58900	58900	267
461	20241004	122700	2590889200	58900	58800	58900	58800	61
462	20241004	122600	2587298100	59000	58900	59000	58900	93
463	20241004	122500	2581820200	58900	58800	58900	58800	155
464	20241004	122400	2572696600	58900	58900	58900	58800	79
465	20241004	122300	2568044300	59000	58900	59000	58800	78
466	20241004	122200	2563445300	58900	58900	58900	58800	58
467	20241004	122100	2560030700	58900	58900	58900	58900	27
468	20241004	122000	2558440400	58900	58900	59000	58900	133
469	20241004	121900	2550596900	58900	58900	59000	58900	124
470	20241004	121800	2543293100	58900	58900	58900	58900	137
471	20241004	121700	2535223800	58900	58900	58900	58800	72
472	20241004	121600	2530987800	58900	58800	58900	58800	112
473	20241004	121500	2524392800	58800	58900	58900	58800	60
474	20241004	121400	2520859800	58900	59000	59000	58900	117
475	20241004	121300	2513958700	59000	58900	59000	58900	54
476	20241004	121200	2510773700	58900	58900	59000	58900	96
477	20241004	121100	2505119100	59000	58900	59000	58900	100
478	20241004	121000	2499226300	58900	58900	59000	58900	133
479	20241004	120900	2491385100	58900	59000	59000	58900	45
480	20241004	120800	2488730900	58900	59000	59000	58900	131
481	20241004	120700	2481004200	59000	58900	59000	58900	287
482	20241004	120600	2464072000	59000	59000	59000	59000	90
483	20241004	120500	2458762000	59000	59000	59000	59000	97
484	20241004	120400	2453039000	58900	59000	59000	58900	83
485	20241004	120300	2448146800	59000	59000	59000	59000	145
486	20241004	120200	2439591800	59000	59000	59000	58900	77
487	20241004	120100	2435049600	59000	58900	59000	58900	22
488	20241004	120000	2433751700	59000	59000	59000	59000	45
489	20241004	115900	2431096700	59000	59000	59000	58900	113
490	20241004	115800	2424430500	58900	59000	59000	58900	110
491	20241004	115700	2417947400	59000	59000	59000	58900	104
492	20241004	115600	2411812200	59000	58900	59000	58900	18
493	20241004	115500	2410751500	59000	58900	59000	58900	99
494	20241004	115400	2404911100	58900	58900	59000	58900	225
495	20241004	115300	2391638300	58900	59000	59000	58900	58
496	20241004	115200	2388216400	59000	59000	59000	58900	173
497	20241004	115100	2378017900	59000	59000	59000	58900	6
498	20241004	115000	2377664100	59000	59000	59000	59000	510
499	20241004	114900	2347574100	59000	58900	59000	58900	142
500	20241004	114800	2339197900	58800	59000	59000	58800	435
501	20241004	114700	2313555200	59100	59000	59100	58900	438
502	20241004	114600	2287707600	59000	59000	59000	59000	12
503	20241004	114500	2286999600	59000	59000	59000	59000	121
504	20241004	114400	2279860600	59000	59000	59000	58900	41
505	20241004	114300	2277443300	59000	59000	59000	59000	60
506	20241004	114200	2273903300	59000	58900	59000	58900	83
507	20241004	114100	2269007100	59000	59000	59000	58900	130
508	20241004	114000	2261337400	59000	58900	59000	58900	90
509	20241004	113900	2256029700	59000	59000	59000	58900	99
510	20241004	113800	2250189500	59000	59000	59000	59000	26
511	20241004	113700	2248655500	59000	59000	59000	58900	151
512	20241004	113600	2239750100	59000	59000	59000	58900	41
513	20241004	113500	2237332700	59000	59000	59000	59000	83
514	20241004	113400	2232435700	59000	59000	59000	58900	73
515	20241004	113300	2228129500	59000	59000	59000	59000	30
516	20241004	113200	2226359500	59000	59000	59000	58900	160
517	20241004	113100	2216927500	59000	59000	59000	59000	37
518	20241004	113000	2214744500	59000	58800	59000	58800	87
519	20241004	112900	2209612400	58900	59000	59000	58900	117
520	20241004	112800	2202719600	59000	59000	59000	59000	132
521	20241004	112700	2194931600	58900	59000	59000	58900	13
522	20241004	112600	2194165600	59000	59000	59000	59000	89
523	20241004	112500	2188914600	58900	58900	58900	58900	105
524	20241004	112400	2182730100	58900	59000	59000	58900	64
525	20241004	112300	2178954900	59000	58900	59000	58900	87
526	20241004	112200	2173823900	59000	58900	59000	58900	60
527	20241004	112100	2170287100	58900	59000	59000	58900	69
528	20241004	112000	2166219300	59000	58900	59000	58900	85
529	20241004	111900	2161204800	58800	58900	59000	58800	43
530	20241004	111800	2158672800	59000	58900	59000	58900	90
531	20241004	111700	2153371500	58900	58900	58900	58800	38
532	20241004	111600	2151134100	58900	59000	59000	58900	292
533	20241004	111500	2133924900	59000	58900	59000	58900	62
534	20241004	111400	2130268300	58900	59000	59100	58900	230
535	20241004	111300	2116706300	59100	59100	59100	59000	293
536	20241004	111200	2099390700	59000	59000	59100	59000	45
537	20241004	111100	2096735600	59100	59000	59100	59000	128
538	20241004	111000	2089172000	59000	59000	59100	58900	149
539	20241004	110900	2080377200	58900	59000	59100	58900	122
540	20241004	110800	2073179800	59100	59000	59100	59000	448
541	20241004	110700	2046745500	59000	58900	59000	58900	18
542	20241004	110600	2045684800	58900	58900	58900	58900	87
543	20241004	110500	2040560500	58900	59000	59000	58900	187
544	20241004	110400	2029542000	59000	59000	59100	59000	82
545	20241004	110300	2024700600	59100	59100	59100	59000	203
546	20241004	110200	2012715600	59100	59000	59100	59000	38
547	20241004	110100	2010472300	59100	59100	59100	59000	137
548	20241004	110000	2002380300	59000	59100	59200	59000	617
549	20241004	105900	1965913600	59100	58900	59100	58900	1095
550	20241004	105800	1901303800	59000	58900	59000	58900	90
551	20241004	105700	1895998200	58900	59000	59000	58900	182
552	20241004	105600	1885266000	58900	58900	58900	58900	974
553	20241004	105500	1827897400	58800	58800	58900	58800	89
554	20241004	105400	1822655500	58900	58900	58900	58800	72
555	20241004	105300	1818417300	58800	58800	58800	58800	89
556	20241004	105200	1813184100	58800	58700	58800	58700	146
557	20241004	105100	1804606400	58800	58700	58800	58700	10
558	20241004	105000	1804019200	58700	58600	58900	58600	50
559	20241004	104900	1801083400	58800	58900	58900	58600	1018
560	20241004	104800	1741310100	58900	58900	58900	58900	2
561	20241004	104700	1741192300	58900	58800	58900	58800	795
562	20241004	104600	1694443800	58800	58800	58800	58700	19
563	20241004	104500	1693326700	58800	58800	58800	58700	104
564	20241004	104400	1687211600	58800	58800	58800	58700	26
565	20241004	104300	1685683000	58800	58800	58800	58800	3
566	20241004	104200	1685506600	58800	58700	58800	58700	73
567	20241004	104100	1681218200	58700	58700	58700	58700	89
568	20241004	104000	1675993900	58600	58700	58700	58600	343
569	20241004	103900	1655861300	58800	58700	58800	58700	60
570	20241004	103800	1652336400	58800	58700	58800	58700	181
571	20241004	103700	1641708400	58800	58800	58800	58800	41
572	20241004	103600	1639297600	58800	58800	58800	58700	33
573	20241004	103500	1637357300	58800	58700	58800	58700	33
574	20241004	103400	1635417900	58800	58800	58800	58800	71
575	20241004	103300	1631243100	58800	58700	58800	58700	47
576	20241004	103200	1628482700	58700	58600	58700	58600	260
577	20241004	103100	1613235400	58700	58600	58800	58600	138
578	20241004	103000	1605132700	58600	58800	58800	58600	1020
579	20241004	102900	1545253500	58800	58800	58800	58800	182
580	20241004	102800	1534551900	58700	58800	58800	58700	78
581	20241004	102700	1529965700	58800	58800	58800	58700	121
582	20241004	102600	1522851800	58800	58700	58800	58700	78
583	20241004	102500	1518267800	58700	58700	58700	58500	304
584	20241004	102400	1500466400	58600	58700	58700	58600	83
585	20241004	102300	1495594400	58800	58700	58800	58700	89
586	20241004	102200	1490364800	58800	58700	58800	58700	46
587	20241004	102100	1487662300	58700	58700	58700	58700	36
588	20241004	102000	1485549100	58800	58800	58900	58800	89
589	20241004	101900	1480315700	58800	58800	58800	58800	214
590	20241004	101800	1467732500	58800	58700	58800	58700	62
591	20241004	101700	1464087000	58700	58800	58800	58700	71
592	20241004	101600	1459912800	58800	58800	58800	58800	100
593	20241004	101500	1454032800	58700	58800	58900	58700	93
594	20241004	101400	1448562800	58800	58700	58800	58700	59
595	20241004	101300	1445094600	58700	58700	58800	58700	537
596	20241004	101200	1413535100	58800	58700	58800	58700	35
597	20241004	101100	1411477600	58700	58700	58800	58700	100
598	20241004	101000	1405597800	58800	58800	58800	58800	154
599	20241004	100900	1396542600	58700	58700	58800	58700	51
600	20241004	100800	1393547600	58700	58700	58700	58600	66
601	20241004	100700	1389673900	58700	58700	58800	58700	221
602	20241004	100600	1376690400	58700	58800	58800	58600	185
603	20241004	100500	1365833500	58800	58600	58800	58600	851
604	20241004	100400	1315812500	58700	58400	58700	58400	1666
605	20241004	100300	1218166800	58300	58300	58300	58300	467
606	20241004	100200	1190940700	58300	58300	58300	58300	10
607	20241004	100100	1190357700	58100	58300	58300	58100	445
608	20241004	100000	1164459300	58300	58400	58400	58200	126
609	20241004	095900	1157108100	58400	58400	58400	58400	51
610	20241004	095800	1154129700	58400	58200	58400	58200	153
611	20241004	095700	1145214300	58200	58500	58500	58200	514
612	20241004	095600	1115264300	58500	58400	58500	58400	1121
613	20241004	095500	1049695600	58400	58400	58400	58400	2
614	20241004	095400	1049578800	58400	58500	58600	58400	186
615	20241004	095300	1038702400	58600	58500	58600	58500	138
616	20241004	095200	1030628100	58500	58400	58500	58300	788
617	20241004	095100	984557800	58400	58300	58400	58300	86
618	20241004	095000	979540400	58200	58200	58200	58200	7
619	20241004	094900	979133000	58300	58300	58300	58300	84
620	20241004	094800	974235800	58300	58300	58300	58300	88
621	20241004	094700	969105400	58200	58200	58300	58200	204
622	20241004	094600	957222600	58200	58100	58200	58100	71
623	20241004	094500	953096300	58200	58100	58200	58100	185
624	20241004	094400	942342100	58100	58100	58200	58100	54
625	20241004	094300	939204600	58100	58200	58200	58100	49
626	20241004	094200	936353500	58200	58200	58200	58100	174
627	20241004	094100	926241500	58200	58000	58200	58000	24
628	20241004	094000	924848900	58100	58100	58100	58100	25
629	20241004	093900	923396400	58100	57900	58200	57900	68
630	20241004	093800	919444100	58200	58000	58200	58000	209
631	20241004	093700	907297000	57900	57900	58100	57900	146
632	20241004	093600	898838700	58000	58000	58000	58000	67
633	20241004	093500	894952700	57900	58000	58000	57900	17
634	20241004	093400	893966800	58000	57800	58000	57800	161
635	20241004	093300	884634300	57900	58000	58000	57900	263
636	20241004	093200	869402600	58000	58000	58000	58000	62
637	20241004	093100	865806600	58000	58100	58200	58000	136
638	20241004	093000	857909600	58100	58000	58100	58000	99
639	20241004	092900	852167500	58100	58100	58100	58000	191
640	20241004	092800	841086100	58100	58100	58100	58100	231
641	20241004	092700	827665000	58300	58100	58300	58100	409
642	20241004	092600	803860800	58300	58100	58300	58000	1288
643	20241004	092500	729006600	58000	58000	58000	58000	366
644	20241004	092400	707778600	58000	57900	58000	57900	33
645	20241004	092300	705864800	58000	57900	58000	57800	164
646	20241004	092200	696370300	57900	57800	57900	57800	106
647	20241004	092100	690234000	57900	57900	57900	57800	153
648	20241004	092000	681376600	57900	58200	58300	57900	462
649	20241004	091900	654575200	58300	58200	58300	58200	125
650	20241004	091800	647298600	58200	58300	58300	58100	484
651	20241004	091700	619129700	58100	58200	58300	58000	1333
652	20241004	091600	541520200	58200	58400	58500	58100	360
653	20241004	091500	520536700	58400	58600	58700	58300	696
654	20241004	091400	479769900	58500	58300	58500	58200	1759
655	20241004	091300	377011600	58300	58200	58300	58200	59
656	20241004	091200	373572500	58300	58300	58300	58200	55
657	20241004	091100	370367000	58200	58200	58200	58000	112
658	20241004	091000	363849000	58200	58000	58200	58000	519
659	20241004	090900	333718700	58000	58100	58100	58000	546
660	20241004	090800	302036600	58100	58100	58200	58100	75
661	20241004	090700	297675000	58100	58100	58300	58100	191
662	20241004	090600	286572900	58100	58200	58400	58100	611
663	20241004	090500	251007500	58300	58100	58300	58100	375
664	20241004	090400	229201900	58100	58200	58300	58100	292
665	20241004	090300	212216100	58300	58400	58400	58300	280
666	20241004	090200	195889500	58500	58200	58500	58200	1398
667	20241004	090100	114330700	58200	58100	58200	58000	991
668	20241004	090000	56690900	58200	58000	58200	57700	977