KissMeData/012510/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185800	7897111000	53400	53400	53400	53400	1347
3	20241002	185700	7897111000	53400	53400	53400	53400	0
4	20241002	185600	7897111000	53400	53400	53400	53400	0
5	20241002	185500	7897111000	53400	53400	53400	53400	0
6	20241002	185400	7897111000	53400	53400	53400	53400	0
7	20241002	185300	7897111000	53400	53400	53400	53400	0
8	20241002	185200	7897111000	53400	53400	53400	53400	0
9	20241002	185100	7897111000	53400	53400	53400	53400	0
10	20241002	185000	7897111000	53400	53400	53400	53400	0
11	20241002	184900	7897111000	53400	53400	53400	53400	0
12	20241002	184800	7897111000	53400	53400	53400	53400	0
13	20241002	184700	7897111000	53400	53400	53400	53400	0
14	20241002	184600	7897111000	53400	53400	53400	53400	0
15	20241002	184500	7897111000	53400	53400	53400	53400	0
16	20241002	184400	7897111000	53400	53400	53400	53400	0
17	20241002	184300	7897111000	53400	53400	53400	53400	0
18	20241002	184200	7897111000	53400	53400	53400	53400	0
19	20241002	184100	7897111000	53400	53400	53400	53400	0
20	20241002	184000	7897111000	53400	53400	53400	53400	0
21	20241002	183900	7897111000	53400	53400	53400	53400	0
22	20241002	183800	7897111000	53400	53400	53400	53400	0
23	20241002	183700	7897111000	53400	53400	53400	53400	0
24	20241002	183600	7897111000	53400	53400	53400	53400	0
25	20241002	183500	7897111000	53400	53400	53400	53400	0
26	20241002	183400	7897111000	53400	53400	53400	53400	0
27	20241002	183300	7897111000	53400	53400	53400	53400	0
28	20241002	183200	7897111000	53400	53400	53400	53400	0
29	20241002	183100	7897111000	53400	53400	53400	53400	0
30	20241002	183000	7897111000	53400	53400	53400	53400	0
31	20241002	182900	7897111000	53400	53400	53400	53400	0
32	20241002	182800	7897111000	53400	53400	53400	53400	1347
33	20241002	182700	7897111000	53400	53400	53400	53400	0
34	20241002	182600	7897111000	53400	53400	53400	53400	0
35	20241002	182500	7897111000	53400	53400	53400	53400	0
36	20241002	182400	7897111000	53400	53400	53400	53400	0
37	20241002	182300	7897111000	53400	53400	53400	53400	0
38	20241002	182200	7897111000	53400	53400	53400	53400	0
39	20241002	182100	7897111000	53400	53400	53400	53400	0
40	20241002	182000	7897111000	53400	53400	53400	53400	0
41	20241002	181900	7897111000	53400	53400	53400	53400	0
42	20241002	181800	7897111000	53400	53400	53400	53400	0
43	20241002	181700	7897111000	53400	53400	53400	53400	0
44	20241002	181600	7897111000	53400	53400	53400	53400	0
45	20241002	181500	7897111000	53400	53400	53400	53400	0
46	20241002	181400	7897111000	53400	53400	53400	53400	0
47	20241002	181300	7897111000	53400	53400	53400	53400	0
48	20241002	181200	7897111000	53400	53400	53400	53400	0
49	20241002	181100	7897111000	53400	53400	53400	53400	0
50	20241002	181000	7897111000	53400	53400	53400	53400	0
51	20241002	180900	7897111000	53400	53400	53400	53400	0
52	20241002	180800	7897111000	53400	53400	53400	53400	0
53	20241002	180700	7897111000	53400	53400	53400	53400	0
54	20241002	180600	7897111000	53400	53400	53400	53400	0
55	20241002	180500	7897111000	53400	53400	53400	53400	0
56	20241002	180400	7897111000	53400	53400	53400	53400	0
57	20241002	180300	7897111000	53400	53400	53400	53400	0
58	20241002	180200	7897111000	53400	53400	53400	53400	0
59	20241002	180100	7897111000	53400	53400	53400	53400	0
60	20241002	180000	7897111000	53400	53400	53400	53400	0
61	20241002	175900	7897111000	53400	53400	53400	53400	0
62	20241002	175800	7897111000	53400	53400	53400	53400	1347
63	20241002	175700	7897111000	53400	53400	53400	53400	0
64	20241002	175600	7897111000	53400	53400	53400	53400	0
65	20241002	175500	7897111000	53400	53400	53400	53400	0
66	20241002	175400	7897111000	53400	53400	53400	53400	0
67	20241002	175300	7897111000	53400	53400	53400	53400	0
68	20241002	175200	7897111000	53400	53400	53400	53400	0
69	20241002	175100	7897111000	53400	53400	53400	53400	0
70	20241002	175000	7897111000	53400	53400	53400	53400	0
71	20241002	174900	7897111000	53400	53400	53400	53400	0
72	20241002	174800	7897111000	53400	53400	53400	53400	0
73	20241002	174700	7897111000	53400	53400	53400	53400	0
74	20241002	174600	7897111000	53400	53400	53400	53400	0
75	20241002	174500	7897111000	53400	53400	53400	53400	0
76	20241002	174400	7897111000	53400	53400	53400	53400	0
77	20241002	174300	7897111000	53400	53400	53400	53400	0
78	20241002	174200	7897111000	53400	53400	53400	53400	0
79	20241002	174100	7897111000	53400	53400	53400	53400	0
80	20241002	174000	7897111000	53400	53400	53400	53400	0
81	20241002	173900	7897111000	53400	53400	53400	53400	0
82	20241002	173800	7897111000	53400	53400	53400	53400	0
83	20241002	173700	7897111000	53400	53400	53400	53400	0
84	20241002	173600	7897111000	53400	53400	53400	53400	0
85	20241002	173500	7897111000	53400	53400	53400	53400	0
86	20241002	173400	7897111000	53400	53400	53400	53400	0
87	20241002	173300	7897111000	53400	53400	53400	53400	0
88	20241002	173200	7897111000	53400	53400	53400	53400	0
89	20241002	173100	7897111000	53400	53400	53400	53400	0
90	20241002	173000	7897111000	53400	53400	53400	53400	0
91	20241002	172900	7897111000	53400	53400	53400	53400	0
92	20241002	172800	7897111000	53400	53400	53400	53400	1347
93	20241002	172700	7897111000	53400	53400	53400	53400	0
94	20241002	172600	7897111000	53400	53400	53400	53400	0
95	20241002	172500	7897111000	53400	53400	53400	53400	0
96	20241002	172400	7897111000	53400	53400	53400	53400	0
97	20241002	172300	7897111000	53400	53400	53400	53400	0
98	20241002	172200	7897111000	53400	53400	53400	53400	0
99	20241002	172100	7897111000	53400	53400	53400	53400	0
100	20241002	172000	7897111000	53400	53400	53400	53400	0
101	20241002	171900	7897111000	53400	53400	53400	53400	0
102	20241002	171800	7897111000	53400	53400	53400	53400	0
103	20241002	171700	7897111000	53400	53400	53400	53400	0
104	20241002	171600	7897111000	53400	53400	53400	53400	0
105	20241002	171500	7897111000	53400	53400	53400	53400	0
106	20241002	171400	7897111000	53400	53400	53400	53400	0
107	20241002	171300	7897111000	53400	53400	53400	53400	0
108	20241002	171200	7897111000	53400	53400	53400	53400	0
109	20241002	171100	7897111000	53400	53400	53400	53400	0
110	20241002	171000	7897111000	53400	53400	53400	53400	0
111	20241002	170900	7897111000	53400	53400	53400	53400	0
112	20241002	170800	7897111000	53400	53400	53400	53400	0
113	20241002	170700	7897111000	53400	53400	53400	53400	0
114	20241002	170600	7897111000	53400	53400	53400	53400	0
115	20241002	170500	7897111000	53400	53400	53400	53400	0
116	20241002	170400	7897111000	53400	53400	53400	53400	0
117	20241002	170300	7897111000	53400	53400	53400	53400	0
118	20241002	170200	7897111000	53400	53400	53400	53400	0
119	20241002	170100	7897111000	53400	53400	53400	53400	0
120	20241002	170000	7897111000	53400	53400	53400	53400	0
121	20241002	165900	7897111000	53400	53400	53400	53400	0
122	20241002	165800	7897111000	53400	53400	53400	53400	1347
123	20241002	165700	7897111000	53400	53400	53400	53400	0
124	20241002	165600	7897111000	53400	53400	53400	53400	0
125	20241002	165500	7897111000	53400	53400	53400	53400	0
126	20241002	165400	7897111000	53400	53400	53400	53400	0
127	20241002	165300	7897111000	53400	53400	53400	53400	0
128	20241002	165200	7897111000	53400	53400	53400	53400	0
129	20241002	165100	7897111000	53400	53400	53400	53400	0
130	20241002	165000	7897111000	53400	53400	53400	53400	0
131	20241002	164900	7897111000	53400	53400	53400	53400	0
132	20241002	164800	7897111000	53400	53400	53400	53400	0
133	20241002	164700	7897111000	53400	53400	53400	53400	0
134	20241002	164600	7897111000	53400	53400	53400	53400	0
135	20241002	164500	7897111000	53400	53400	53400	53400	0
136	20241002	164400	7897111000	53400	53400	53400	53400	0
137	20241002	164300	7897111000	53400	53400	53400	53400	0
138	20241002	164200	7897111000	53400	53400	53400	53400	0
139	20241002	164100	7897111000	53400	53400	53400	53400	0
140	20241002	164000	7897111000	53400	53400	53400	53400	0
141	20241002	163900	7897111000	53400	53400	53400	53400	0
142	20241002	163800	7897111000	53400	53400	53400	53400	0
143	20241002	163700	7897111000	53400	53400	53400	53400	0
144	20241002	163600	7897111000	53400	53400	53400	53400	0
145	20241002	163500	7897111000	53400	53400	53400	53400	0
146	20241002	163400	7897111000	53400	53400	53400	53400	0
147	20241002	163300	7897111000	53400	53400	53400	53400	0
148	20241002	163200	7897111000	53400	53400	53400	53400	0
149	20241002	163100	7897111000	53400	53400	53400	53400	0
150	20241002	163000	7897111000	53400	53400	53400	53400	0
151	20241002	162900	7897111000	53400	53400	53400	53400	0
152	20241002	162800	7897111000	53400	53400	53400	53400	1347
153	20241002	162700	7897111000	53400	53400	53400	53400	0
154	20241002	162600	7897111000	53400	53400	53400	53400	0
155	20241002	162500	7897111000	53400	53400	53400	53400	0
156	20241002	162400	7897111000	53400	53400	53400	53400	0
157	20241002	162300	7897111000	53400	53400	53400	53400	0
158	20241002	162200	7897111000	53400	53400	53400	53400	0
159	20241002	162100	7897111000	53400	53400	53400	53400	0
160	20241002	162000	7897111000	53400	53400	53400	53400	0
161	20241002	161900	7897111000	53400	53400	53400	53400	0
162	20241002	161800	7897111000	53400	53400	53400	53400	0
163	20241002	161700	7897111000	53400	53400	53400	53400	0
164	20241002	161600	7897111000	53400	53400	53400	53400	0
165	20241002	161500	7897111000	53400	53400	53400	53400	0
166	20241002	161400	7897111000	53400	53400	53400	53400	0
167	20241002	161300	7897111000	53400	53400	53400	53400	0
168	20241002	161200	7897111000	53400	53400	53400	53400	0
169	20241002	161100	7897111000	53400	53400	53400	53400	0
170	20241002	161000	7897111000	53400	53400	53400	53400	0
171	20241002	160900	7897111000	53400	53400	53400	53400	0
172	20241002	160800	7897111000	53400	53400	53400	53400	0
173	20241002	160700	7897111000	53400	53400	53400	53400	0
174	20241002	160600	7897111000	53400	53400	53400	53400	0
175	20241002	160500	7897111000	53400	53400	53400	53400	0
176	20241002	160400	7897111000	53400	53400	53400	53400	0
177	20241002	160300	7897111000	53400	53400	53400	53400	0
178	20241002	160200	7897111000	53400	53400	53400	53400	0
179	20241002	160100	7897111000	53400	53400	53400	53400	0
180	20241002	160000	7897111000	53400	53400	53400	53400	0
181	20241002	155900	7897111000	53400	53400	53400	53400	0
182	20241002	155800	7897111000	53400	53400	53400	53400	1347
183	20241002	155700	7897111000	53400	53400	53400	53400	0
184	20241002	155600	7897111000	53400	53400	53400	53400	0
185	20241002	155500	7897111000	53400	53400	53400	53400	0
186	20241002	155400	7897111000	53400	53400	53400	53400	0
187	20241002	155300	7897111000	53400	53400	53400	53400	0
188	20241002	155200	7897111000	53400	53400	53400	53400	0
189	20241002	155100	7897111000	53400	53400	53400	53400	0
190	20241002	155000	7897111000	53400	53400	53400	53400	0
191	20241002	154900	7897111000	53400	53400	53400	53400	0
192	20241002	154800	7897111000	53400	53400	53400	53400	0
193	20241002	154700	7897111000	53400	53400	53400	53400	0
194	20241002	154600	7897111000	53400	53400	53400	53400	0
195	20241002	154500	7897111000	53400	53400	53400	53400	0
196	20241002	154400	7897111000	53400	53400	53400	53400	0
197	20241002	154300	7897111000	53400	53400	53400	53400	0
198	20241002	154200	7897111000	53400	53400	53400	53400	0
199	20241002	154100	7897111000	53400	53400	53400	53400	0
200	20241002	154000	7897111000	53400	53400	53400	53400	0
201	20241002	153900	7897111000	53400	53400	53400	53400	0
202	20241002	153800	7897111000	53400	53400	53400	53400	0
203	20241002	153700	7897111000	53400	53400	53400	53400	0
204	20241002	153600	7897111000	53400	53400	53400	53400	0
205	20241002	153500	7897111000	53400	53400	53400	53400	0
206	20241002	153400	7897111000	53400	53400	53400	53400	0
207	20241002	153300	7897111000	53400	53400	53400	53400	0
208	20241002	153200	7897111000	53400	53400	53400	53400	0
209	20241002	153100	7897111000	53400	53400	53400	53400	0
210	20241002	153000	7897111000	53400	53400	53400	53400	1347
211	20241002	152900	7825181200	53400	53400	53400	53400	0
212	20241002	152800	7825181200	53400	53400	53400	53400	0
213	20241002	152700	7825181200	53400	53400	53400	53400	0
214	20241002	152600	7825181200	53400	53400	53400	53400	0
215	20241002	152500	7825181200	53400	53400	53400	53400	0
216	20241002	152400	7825181200	53400	53400	53400	53400	0
217	20241002	152300	7825181200	53400	53400	53400	53400	0
218	20241002	152200	7825181200	53400	53400	53400	53400	0
219	20241002	152100	7825181200	53400	53400	53400	53400	0
220	20241002	152000	7825181200	53400	53400	53400	53400	0
221	20241002	151900	7825181200	53400	53400	53400	53300	134
222	20241002	151800	7818030100	53400	53400	53400	53400	82
223	20241002	151700	7813651300	53300	53400	53400	53300	120
224	20241002	151600	7807246200	53400	53300	53400	53300	82
225	20241002	151500	7802868900	53300	53300	53300	53300	25
226	20241002	151400	7801536400	53200	53300	53300	53200	364
227	20241002	151300	7782161300	53300	53300	53400	53200	174
228	20241002	151200	7772887900	53300	53300	53400	53200	117
229	20241002	151100	7766652100	53200	53200	53300	53200	475
230	20241002	151000	7741376700	53300	53000	53300	52800	576
231	20241002	150900	7710871400	53000	53100	53100	52900	979
232	20241002	150800	7658951600	53200	53400	53400	53100	1518
233	20241002	150700	7578142800	53300	53600	53600	53300	875
234	20241002	150600	7531402700	53600	53600	53600	53500	475
235	20241002	150500	7505980300	53600	53600	53600	53500	90
236	20241002	150400	7501157700	53600	53500	53600	53500	178
237	20241002	150300	7491628400	53500	53600	53600	53500	136
238	20241002	150200	7484342700	53600	53600	53600	53500	162
239	20241002	150100	7475668000	53600	53600	53700	53600	114
240	20241002	150000	7469551300	53700	53600	53700	53600	85
241	20241002	145900	7464988800	53700	53600	53700	53600	275
242	20241002	145800	7450232500	53600	53600	53700	53600	478
243	20241002	145700	7424595400	53500	53500	53500	53400	287
244	20241002	145600	7409248800	53600	53500	53600	53500	134
245	20241002	145500	7402076100	53500	53500	53700	53500	249
246	20241002	145400	7388724000	53500	53500	53600	53400	79
247	20241002	145300	7384497800	53500	53600	53600	53400	180
248	20241002	145200	7374859700	53400	53700	53700	53400	102
249	20241002	145100	7369391900	53400	53500	53600	53400	192
250	20241002	145000	7359113500	53600	53600	53600	53500	245
251	20241002	144900	7345985500	53500	53500	53600	53400	299
252	20241002	144800	7329976000	53500	53500	53600	53500	229
253	20241002	144700	7317705200	53500	53600	53600	53500	554
254	20241002	144600	7288047000	53500	53700	53700	53500	395
255	20241002	144500	7266861200	53600	53700	53800	53600	193
256	20241002	144400	7256493400	53700	53800	53800	53700	240
257	20241002	144300	7243588800	53700	53700	53800	53600	164
258	20241002	144200	7234773100	53700	53800	53800	53700	556
259	20241002	144100	7204863800	53900	53900	54000	53800	894
260	20241002	144000	7156632600	53900	53900	54000	53900	106
261	20241002	143900	7150916400	53700	54000	54100	53600	599
262	20241002	143800	7118601600	54100	54100	54100	53600	4100
263	20241002	143700	6898455000	54000	54000	54100	54000	467
264	20241002	143600	6873229500	54000	54100	54100	54000	140
265	20241002	143500	6865658700	54200	54100	54200	54100	149
266	20241002	143400	6857586300	54100	54200	54200	54000	375
267	20241002	143300	6837290000	54200	54100	54200	54100	294
268	20241002	143200	6821368300	54100	54200	54200	54100	308
269	20241002	143100	6804693000	54200	54100	54200	54100	66
270	20241002	143000	6801119500	54100	54200	54200	54100	198
271	20241002	142900	6790392800	54200	54000	54200	53900	1051
272	20241002	142800	6733635600	54200	54200	54200	54100	900
273	20241002	142700	6684913400	54200	54100	54300	54100	145
274	20241002	142600	6677057900	54200	54200	54300	54100	126
275	20241002	142500	6670226300	54200	54200	54300	54200	115
276	20241002	142400	6663990100	54200	54100	54300	54100	86
277	20241002	142300	6659329600	54300	54100	54300	54100	141
278	20241002	142200	6651681900	54100	54200	54300	54100	195
279	20241002	142100	6641102400	54200	54100	54300	54100	150
280	20241002	142000	6632970600	54200	54200	54300	54100	658
281	20241002	141900	6597332600	54200	54200	54300	54100	99
282	20241002	141800	6591967900	54200	54200	54300	54200	123
283	20241002	141700	6585296200	54300	54200	54300	54200	112
284	20241002	141600	6579219000	54200	54200	54300	54100	91
285	20241002	141500	6574287100	54200	54200	54300	54100	154
286	20241002	141400	6565942700	54200	54200	54300	54100	235
287	20241002	141300	6553200500	54200	54300	54300	54100	173
288	20241002	141200	6543813300	54300	54300	54300	54100	141
289	20241002	141100	6536167100	54300	54200	54300	54100	161
290	20241002	141000	6527432500	54200	54300	54400	54200	63
291	20241002	140900	6524012600	54300	54300	54300	54200	102
292	20241002	140800	6518478800	54200	54200	54300	54100	109
293	20241002	140700	6512566900	54300	54300	54300	54200	99
294	20241002	140600	6507199000	54200	54100	54300	54100	177
295	20241002	140500	6497603900	54200	54200	54300	54100	125
296	20241002	140400	6490820500	54200	54300	54300	54200	98
297	20241002	140300	6485505300	54300	54300	54300	54100	142
298	20241002	140200	6477802200	54300	54100	54300	54100	84
299	20241002	140100	6473249700	54300	54200	54300	54100	162
300	20241002	140000	6464463500	54200	54200	54300	54100	155
301	20241002	135900	6456058900	54200	54200	54300	54100	96
302	20241002	135800	6450855000	54100	54100	54300	54100	157
303	20241002	135700	6442347900	54100	54200	54200	54100	230
304	20241002	135600	6429885700	54100	54200	54200	54100	399
305	20241002	135500	6408287400	54100	54200	54300	54100	93
306	20241002	135400	6403243400	54300	54200	54300	54100	163
307	20241002	135300	6394403700	54400	54200	54400	54100	160
308	20241002	135200	6385727800	54200	54300	54300	54200	115
309	20241002	135100	6379491700	54400	54200	54400	54100	126
310	20241002	135000	6372655400	54400	54300	54400	54100	167
311	20241002	134900	6363593800	54200	54100	54300	54100	133
312	20241002	134800	6356380200	54200	54300	54300	54100	83
313	20241002	134700	6351877000	54300	54200	54300	54100	525
314	20241002	134600	6323444000	54300	54100	54300	54100	109
315	20241002	134500	6317531600	54100	54100	54300	54100	185
316	20241002	134400	6307500000	54100	54200	54300	54100	156
317	20241002	134300	6299038600	54200	54300	54300	54100	130
318	20241002	134200	6291987100	54200	54200	54400	54100	95
319	20241002	134100	6286833000	54200	54300	54300	54100	95
320	20241002	134000	6281678100	54300	54300	54300	54200	139
321	20241002	133900	6274134200	54300	54200	54300	54100	208
322	20241002	133800	6262847400	54300	54200	54300	54100	321
323	20241002	133700	6245441400	54200	54300	54400	54200	216
324	20241002	133600	6233715600	54200	54300	54400	54200	191
325	20241002	133500	6223335800	54300	54200	54500	54200	96
326	20241002	133400	6218119500	54300	54400	54500	54200	469
327	20241002	133300	6192678200	54300	54400	54400	54200	142
328	20241002	133200	6184961600	54400	54400	54400	54200	91
329	20241002	133100	6180014400	54400	54400	54500	54300	114
330	20241002	133000	6173810300	54300	54500	54500	54200	151
331	20241002	132900	6165595000	54300	54300	54400	54300	91
332	20241002	132800	6160646900	54400	54400	54400	54300	203
333	20241002	132700	6149606700	54300	54300	54400	54300	55
334	20241002	132600	6146615600	54300	54400	54400	54300	186
335	20241002	132500	6136511500	54500	54400	54500	54300	137
336	20241002	132400	6129057200	54400	54400	54500	54300	127
337	20241002	132300	6122146500	54500	54400	54500	54300	200
338	20241002	132200	6111255700	54300	54500	54500	54300	338
339	20241002	132100	6092887700	54400	54400	54600	54400	87
340	20241002	132000	6088144900	54500	54500	54600	54400	52
341	20241002	131900	6085310400	54500	54600	54600	54500	38
342	20241002	131800	6083238800	54400	54500	54600	54400	314
343	20241002	131700	6066137000	54500	54400	54600	54400	150
344	20241002	131600	6057961200	54300	54600	54600	54300	258
345	20241002	131500	6043912400	54500	54500	54600	54500	78
346	20241002	131400	6039656300	54500	54600	54600	54500	150
347	20241002	131300	6031474800	54500	54500	54500	54400	89
348	20241002	131200	6026624400	54500	54500	54500	54400	171
349	20241002	131100	6017305600	54500	54400	54500	54400	142
350	20241002	131000	6009575400	54500	54400	54600	54400	94
351	20241002	130900	6004450100	54500	54500	54600	54500	107
352	20241002	130800	5998611700	54500	54500	54500	54400	45
353	20241002	130700	5996159900	54400	54500	54600	54400	92
354	20241002	130600	5991143000	54500	54400	54500	54400	94
355	20241002	130500	5986023000	54400	54400	54400	54300	365
356	20241002	130400	5966197800	54400	54400	54400	54300	171
357	20241002	130300	5956896000	54400	54500	54500	54400	334
358	20241002	130200	5938726300	54600	54500	54600	54500	166
359	20241002	130100	5929669400	54500	54600	54700	54500	118
360	20241002	130000	5923224100	54500	54400	54600	54300	266
361	20241002	125900	5908745600	54500	54400	54600	54400	90
362	20241002	125800	5903836900	54500	54500	54600	54500	78
363	20241002	125700	5899580900	54600	54500	54600	54400	62
364	20241002	125600	5896200400	54500	54600	54600	54500	141
365	20241002	125500	5888502800	54500	54600	54600	54500	37
366	20241002	125400	5886483300	54500	54500	54600	54400	86
367	20241002	125300	5881795900	54500	54600	54700	54500	87
368	20241002	125200	5877043700	54500	54600	54700	54500	82
369	20241002	125100	5872565900	54600	54600	54600	54500	24
370	20241002	125000	5871256300	54500	54600	54600	54400	272
371	20241002	124900	5856420900	54600	54600	54600	54500	90
372	20241002	124800	5851507600	54600	54500	54600	54500	87
373	20241002	124700	5846760800	54500	54600	54600	54500	127
374	20241002	124600	5839827200	54500	54600	54700	54500	89
375	20241002	124500	5834964300	54600	54600	54700	54600	108
376	20241002	124400	5829064500	54600	54600	54700	54500	91
377	20241002	124300	5824095600	54600	54600	54700	54500	59
378	20241002	124200	5820874000	54500	54500	54600	54400	71
379	20241002	124100	5817003600	54600	54500	54700	54500	90
380	20241002	124000	5812083300	54500	54500	54600	54500	49
381	20241002	123900	5809408600	54500	54500	54600	54300	137
382	20241002	123800	5801936200	54500	54500	54600	54400	176
383	20241002	123700	5792344000	54400	54500	54500	54300	304
384	20241002	123600	5775800800	54500	54600	54600	54500	136
385	20241002	123500	5768388400	54600	54500	54600	54400	154
386	20241002	123400	5759983500	54400	54400	54600	54400	214
387	20241002	123300	5748309800	54500	54300	54500	54300	711
388	20241002	123200	5709676100	54600	54500	54600	54300	272
389	20241002	123100	5694854500	54500	54500	54600	54500	340
390	20241002	123000	5676316600	54500	54600	54600	54500	35
391	20241002	122900	5674406400	54500	54500	54600	54500	76
392	20241002	122800	5670259200	54600	54600	54600	54500	146
393	20241002	122700	5662290200	54600	54400	54600	54400	31
394	20241002	122600	5660599900	54500	54400	54500	54400	368
395	20241002	122500	5640565900	54400	54400	54500	54400	190
396	20241002	122400	5630221800	54400	54300	54500	54300	174
397	20241002	122300	5620750100	54400	54400	54500	54300	316
398	20241002	122200	5603553100	54600	54600	54600	54400	41
399	20241002	122100	5601315400	54500	54500	54600	54400	136
400	20241002	122000	5593900900	54500	54500	54600	54500	93
401	20241002	121900	5588827900	54500	54500	54700	54500	46
402	20241002	121800	5586313700	54500	54500	54700	54500	97
403	20241002	121700	5581019600	54300	54600	54600	54300	121
404	20241002	121600	5574417600	54500	54700	54700	54500	140
405	20241002	121500	5566778900	54600	54600	54600	54500	74
406	20241002	121400	5562739200	54600	54500	54600	54500	74
407	20241002	121300	5558700700	54500	54500	54600	54500	143
408	20241002	121200	5550895000	54600	54400	54600	54400	215
409	20241002	121100	5539169100	54400	54500	54600	54400	588
410	20241002	121000	5507066800	54500	54500	54500	54400	75
411	20241002	120900	5502979500	54400	54600	54600	54400	105
412	20241002	120800	5497251800	54400	54600	54600	54400	80
413	20241002	120700	5492888300	54500	54600	54600	54500	155
414	20241002	120600	5484428500	54500	54600	54600	54500	171
415	20241002	120500	5475093600	54500	54500	54600	54400	184
416	20241002	120400	5465052400	54500	54400	54600	54400	137
417	20241002	120300	5457586000	54500	54500	54600	54500	156
418	20241002	120200	5449079100	54500	54500	54600	54500	153
419	20241002	120100	5440739900	54400	54600	54600	54400	138
420	20241002	120000	5433220200	54600	54600	54600	54400	192
421	20241002	115900	5422741100	54600	54600	54600	54500	169
422	20241002	115800	5413515300	54500	54500	54600	54500	117
423	20241002	115700	5407128000	54500	54400	54600	54400	250
424	20241002	115600	5393499100	54500	54500	54500	54400	283
425	20241002	115500	5378081900	54500	54300	54500	54300	39
426	20241002	115400	5375959800	54300	54400	54500	54300	89
427	20241002	115300	5371119800	54400	54500	54500	54300	177
428	20241002	115200	5361486500	54500	54500	54500	54300	133
429	20241002	115100	5354240600	54500	54500	54600	54400	231
430	20241002	115000	5341641100	54400	54400	54500	54400	190
431	20241002	114900	5331288700	54400	54400	54500	54400	163
432	20241002	114800	5322409700	54400	54400	54500	54400	147
433	20241002	114700	5314411200	54400	54400	54500	54300	71
434	20241002	114600	5310548900	54300	54400	54400	54300	159
435	20241002	114500	5301903400	54400	54400	54500	54300	244
436	20241002	114400	5288619800	54300	54300	54400	54300	135
437	20241002	114300	5281276700	54300	54300	54400	54300	307
438	20241002	114200	5264588300	54400	54300	54400	54300	240
439	20241002	114100	5251540100	54400	54400	54500	54400	207
440	20241002	114000	5240267000	54400	54400	54500	54300	197
441	20241002	113900	5229544900	54500	54500	54500	54400	170
442	20241002	113800	5220280600	54400	54500	54600	54400	173
443	20241002	113700	5210841600	54600	54600	54600	54400	322
444	20241002	113600	5193268500	54600	54400	54600	54400	271
445	20241002	113500	5178497900	54400	54400	54500	54400	149
446	20241002	113400	5170378700	54500	54500	54500	54400	270
447	20241002	113300	5155664000	54400	54400	54500	54400	152
448	20241002	113200	5147380600	54500	54500	54600	54400	138
449	20241002	113100	5139868900	54400	54600	54600	54400	410
450	20241002	113000	5117509400	54600	54700	54700	54600	222
451	20241002	112900	5105367000	54700	54700	54700	54600	256
452	20241002	112800	5091365500	54700	54500	54700	54500	105
453	20241002	112700	5085625900	54600	54700	54700	54600	319
454	20241002	112600	5068179900	54700	54600	54700	54600	187
455	20241002	112500	5057964300	54600	54600	54600	54500	140
456	20241002	112400	5050320900	54600	54600	54600	54400	365
457	20241002	112300	5030403800	54600	54700	54700	54400	340
458	20241002	112200	5011852500	54700	54700	54700	54400	187
459	20241002	112100	5001635900	54600	54500	54700	54400	236
460	20241002	112000	4988755400	54600	54600	54700	54400	2606
461	20241002	111900	4846692800	54700	54500	54700	54500	571
462	20241002	111800	4815513700	54500	54500	54600	54500	145
463	20241002	111700	4807601800	54500	54700	54700	54500	445
464	20241002	111600	4783295500	54700	54700	54700	54500	202
465	20241002	111500	4772250500	54700	54700	54700	54500	474
466	20241002	111400	4746330800	54700	54700	54700	54500	208
467	20241002	111300	4734955100	54700	54500	54700	54500	1602
468	20241002	111200	4647493100	54600	54500	54600	54300	902
469	20241002	111100	4598358800	54300	54300	54500	54200	242
470	20241002	111000	4585175400	54400	54400	54400	54200	229
471	20241002	110900	4572721200	54300	54200	54400	54200	164
472	20241002	110800	4563809700	54200	54200	54400	54200	148
473	20241002	110700	4555765500	54300	54200	54400	54200	244
474	20241002	110600	4542505500	54300	54300	54400	54200	161
475	20241002	110500	4533751800	54300	54400	54400	54200	126
476	20241002	110400	4526898400	54300	54200	54300	54200	58
477	20241002	110300	4523749500	54200	54200	54300	54200	155
478	20241002	110200	4515336100	54300	54200	54400	54100	180
479	20241002	110100	4505563500	54100	54100	54400	54100	176
480	20241002	110000	4496013600	54200	54200	54400	54200	172
481	20241002	105900	4486676900	54100	54300	54400	54100	147
482	20241002	105800	4478688100	54200	54300	54300	54200	163
483	20241002	105700	4469838200	54200	54100	54200	54100	114
484	20241002	105600	4463669400	54100	54300	54300	54000	180
485	20241002	105500	4453905400	54300	54100	54300	54100	190
486	20241002	105400	4443598200	54300	54200	54300	54100	138
487	20241002	105300	4436107300	54100	54100	54100	54000	258
488	20241002	105200	4422151100	54100	54200	54300	54100	408
489	20241002	105100	4400041000	54300	54200	54400	54200	168
490	20241002	105000	4390914000	54300	54300	54400	54200	89
491	20241002	104900	4386078200	54100	54300	54400	54100	318
492	20241002	104800	4368815800	54200	54300	54400	54200	131
493	20241002	104700	4361692500	54300	54200	54300	54100	257
494	20241002	104600	4347746000	54200	54200	54200	54100	161
495	20241002	104500	4339020100	54200	54300	54300	54100	185
496	20241002	104400	4328983100	54100	54100	54300	54100	216
497	20241002	104300	4317267100	54200	54100	54200	54100	58
498	20241002	104200	4314124400	54200	54300	54300	54100	194
499	20241002	104100	4303596300	54300	54300	54300	54100	236
500	20241002	104000	4290793900	54300	54300	54300	54200	209
501	20241002	103900	4279445600	54300	54300	54300	54200	348
502	20241002	103800	4260549300	54400	54200	54400	54200	106
503	20241002	103700	4254790400	54200	54200	54500	54200	202
504	20241002	103600	4243809100	54300	54300	54300	54200	171
505	20241002	103500	4234524300	54200	54200	54300	54100	263
506	20241002	103400	4220261000	54300	54200	54400	54100	84
507	20241002	103300	4215701600	54200	54200	54300	54100	159
508	20241002	103200	4207073000	54300	54300	54400	54200	443
509	20241002	103100	4183007100	54400	54400	54500	54300	417
510	20241002	103000	4160309400	54400	54300	54700	54300	8644
511	20241002	102900	3689562000	54200	54200	54300	54200	148
512	20241002	102800	3681527400	54200	54100	54300	54100	1529
513	20241002	102700	3598718300	54100	54000	54100	54000	423
514	20241002	102600	3575872000	54000	54100	54100	54000	155
515	20241002	102500	3567495500	54100	54000	54100	54000	150
516	20241002	102400	3559385700	54100	54100	54100	54000	124
517	20241002	102300	3552677500	54100	54000	54100	54000	180
518	20241002	102200	3542947900	54000	54100	54100	54000	250
519	20241002	102100	3529439100	54100	54200	54200	54100	457
520	20241002	102000	3504709500	54100	54300	54300	54100	538
521	20241002	101900	3475551000	54200	54200	54300	54200	393
522	20241002	101800	3454213600	54300	54300	54300	54200	574
523	20241002	101700	3423071400	54200	54100	54200	54100	417
524	20241002	101600	3400473300	54100	53900	54200	53800	1813
525	20241002	101500	3302509300	53900	53800	53900	53700	4547
526	20241002	101400	3057631000	53900	53800	53900	53800	1056
527	20241002	101300	3000811500	53700	53700	53800	53700	2424
528	20241002	101200	2870551300	53700	53700	53700	53600	674
529	20241002	101100	2834360500	53800	53700	53800	53600	353
530	20241002	101000	2815405300	53700	53800	53800	53600	190
531	20241002	100900	2805202100	53800	53800	53900	53700	1134
532	20241002	100800	2744206800	53700	53400	53800	53300	4884
533	20241002	100700	2482306100	53400	53300	53400	53300	192
534	20241002	100600	2472059100	53300	53400	53400	53300	211
535	20241002	100500	2460797200	53500	53200	53500	53200	4265
536	20241002	100400	2233127000	53200	53400	53400	52100	2248
537	20241002	100300	2114999500	53400	53300	53500	53300	2524
538	20241002	100200	1980206100	53200	52900	53200	52900	1680
539	20241002	100100	1890894900	53000	53000	53100	53000	147
540	20241002	100000	1883103800	53100	52900	53100	52900	834
541	20241002	095900	1838897700	52900	52900	53000	52900	47
542	20241002	095800	1836406900	52900	52900	52900	52700	401
543	20241002	095700	1815211600	52800	52800	52900	52800	243
544	20241002	095600	1802364100	52800	52900	52900	52800	113
545	20241002	095500	1796386500	52900	52900	53000	52800	189
546	20241002	095400	1786392000	52900	53000	53100	52900	766
547	20241002	095300	1745785100	53000	53000	53100	53000	2542
548	20241002	095200	1611052600	53000	53100	53100	53000	891
549	20241002	095100	1563774600	53100	53000	53200	53000	1024
550	20241002	095000	1509419800	53000	52900	53000	52700	1763
551	20241002	094900	1416066500	53000	52500	53000	52500	5001
552	20241002	094800	1151018000	52400	52300	53100	52200	5114
553	20241002	094700	881109100	52300	52300	52300	52300	44
554	20241002	094600	878807900	52300	52200	52300	52100	570
555	20241002	094500	848997200	52200	52200	52300	52200	146
556	20241002	094400	841375400	52100	52200	52300	52100	109
557	20241002	094300	835686100	52200	52200	52200	52200	131
558	20241002	094200	828847900	52200	52200	52300	52200	85
559	20241002	094100	824407000	52200	52200	52200	52200	41
560	20241002	094000	822266800	52200	52100	52200	52100	230
561	20241002	093900	810263500	52200	52200	52200	52100	83
562	20241002	093800	805934700	52100	52100	52100	52100	1
563	20241002	093700	805882600	52200	52100	52200	52100	59
564	20241002	093600	802804700	52100	52100	52100	52100	137
565	20241002	093500	795667000	52100	52100	52100	52000	132
566	20241002	093400	788797900	52100	52000	52100	52000	67
567	20241002	093300	785308200	52000	51900	52100	51900	148
568	20241002	093200	777602500	51900	52000	52100	51900	271
569	20241002	093100	763521100	52000	52000	52000	52000	27
570	20241002	093000	762117100	52000	51900	52000	51900	228
571	20241002	092900	750283800	51900	51900	51900	51900	6
572	20241002	092800	749972400	51900	52000	52000	51800	798
573	20241002	092700	708586200	51900	52000	52000	51900	180
574	20241002	092600	699227700	52100	52100	52100	52000	21
575	20241002	092500	698135000	52000	52000	52100	52000	195
576	20241002	092400	687991000	52200	52100	52200	52000	122
577	20241002	092300	681625600	52200	52100	52200	52000	66
578	20241002	092200	678189300	52200	52100	52300	52000	85
579	20241002	092100	673753100	52200	52200	52200	52000	224
580	20241002	092000	662066500	52200	52100	52300	52100	285
581	20241002	091900	647188400	52200	52200	52300	52200	153
582	20241002	091800	639193800	52400	52000	52400	52000	242
583	20241002	091700	626546200	51800	52000	52000	51800	42
584	20241002	091600	624368100	52000	52000	52100	52000	168
585	20241002	091500	615621200	52000	52100	52200	52000	124
586	20241002	091400	609160300	52100	52000	52300	52000	799
587	20241002	091300	567539300	52000	51800	52000	51800	342
588	20241002	091200	549775200	51800	51800	52000	51800	394
589	20241002	091100	529335500	51600	51600	51700	51600	865
590	20241002	091000	484685600	51700	51800	51800	51600	154
591	20241002	090900	476729000	51800	51800	51900	51700	106
592	20241002	090800	471242300	51600	51500	51800	51400	389
593	20241002	090700	451189800	51300	51400	51400	51300	401
594	20241002	090600	430583000	51400	51400	51500	51300	330
595	20241002	090500	413642300	51400	51400	51500	51400	230
596	20241002	090400	401819300	51500	51400	51500	51300	3181
597	20241002	090300	238587800	51400	51400	51500	51400	1315
598	20241002	090200	170965000	51400	51500	51500	51300	433
599	20241002	090100	148727500	51300	51400	51500	51300	456
600	20241002	090000	125312400	51400	51600	51600	51300	2430