KissMeData/058970/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	193900	2504376900	50600	50600	50600	50600	1427
3	20241002	193800	2504376900	50600	50600	50600	50600	0
4	20241002	193700	2504376900	50600	50600	50600	50600	0
5	20241002	193600	2504376900	50600	50600	50600	50600	0
6	20241002	193500	2504376900	50600	50600	50600	50600	0
7	20241002	193400	2504376900	50600	50600	50600	50600	0
8	20241002	193300	2504376900	50600	50600	50600	50600	0
9	20241002	193200	2504376900	50600	50600	50600	50600	0
10	20241002	193100	2504376900	50600	50600	50600	50600	0
11	20241002	193000	2504376900	50600	50600	50600	50600	0
12	20241002	192900	2504376900	50600	50600	50600	50600	0
13	20241002	192800	2504376900	50600	50600	50600	50600	0
14	20241002	192700	2504376900	50600	50600	50600	50600	0
15	20241002	192600	2504376900	50600	50600	50600	50600	0
16	20241002	192500	2504376900	50600	50600	50600	50600	0
17	20241002	192400	2504376900	50600	50600	50600	50600	0
18	20241002	192300	2504376900	50600	50600	50600	50600	0
19	20241002	192200	2504376900	50600	50600	50600	50600	0
20	20241002	192100	2504376900	50600	50600	50600	50600	0
21	20241002	192000	2504376900	50600	50600	50600	50600	0
22	20241002	191900	2504376900	50600	50600	50600	50600	0
23	20241002	191800	2504376900	50600	50600	50600	50600	0
24	20241002	191700	2504376900	50600	50600	50600	50600	0
25	20241002	191600	2504376900	50600	50600	50600	50600	0
26	20241002	191500	2504376900	50600	50600	50600	50600	0
27	20241002	191400	2504376900	50600	50600	50600	50600	0
28	20241002	191300	2504376900	50600	50600	50600	50600	0
29	20241002	191200	2504376900	50600	50600	50600	50600	0
30	20241002	191100	2504376900	50600	50600	50600	50600	0
31	20241002	191000	2504376900	50600	50600	50600	50600	0
32	20241002	190900	2504376900	50600	50600	50600	50600	1427
33	20241002	190800	2504376900	50600	50600	50600	50600	0
34	20241002	190700	2504376900	50600	50600	50600	50600	0
35	20241002	190600	2504376900	50600	50600	50600	50600	0
36	20241002	190500	2504376900	50600	50600	50600	50600	0
37	20241002	190400	2504376900	50600	50600	50600	50600	0
38	20241002	190300	2504376900	50600	50600	50600	50600	0
39	20241002	190200	2504376900	50600	50600	50600	50600	0
40	20241002	190100	2504376900	50600	50600	50600	50600	0
41	20241002	190000	2504376900	50600	50600	50600	50600	0
42	20241002	185900	2504376900	50600	50600	50600	50600	0
43	20241002	185800	2504376900	50600	50600	50600	50600	0
44	20241002	185700	2504376900	50600	50600	50600	50600	0
45	20241002	185600	2504376900	50600	50600	50600	50600	0
46	20241002	185500	2504376900	50600	50600	50600	50600	0
47	20241002	185400	2504376900	50600	50600	50600	50600	0
48	20241002	185300	2504376900	50600	50600	50600	50600	0
49	20241002	185200	2504376900	50600	50600	50600	50600	0
50	20241002	185100	2504376900	50600	50600	50600	50600	0
51	20241002	185000	2504376900	50600	50600	50600	50600	0
52	20241002	184900	2504376900	50600	50600	50600	50600	0
53	20241002	184800	2504376900	50600	50600	50600	50600	0
54	20241002	184700	2504376900	50600	50600	50600	50600	0
55	20241002	184600	2504376900	50600	50600	50600	50600	0
56	20241002	184500	2504376900	50600	50600	50600	50600	0
57	20241002	184400	2504376900	50600	50600	50600	50600	0
58	20241002	184300	2504376900	50600	50600	50600	50600	0
59	20241002	184200	2504376900	50600	50600	50600	50600	0
60	20241002	184100	2504376900	50600	50600	50600	50600	0
61	20241002	184000	2504376900	50600	50600	50600	50600	0
62	20241002	183900	2504376900	50600	50600	50600	50600	1427
63	20241002	183800	2504376900	50600	50600	50600	50600	0
64	20241002	183700	2504376900	50600	50600	50600	50600	0
65	20241002	183600	2504376900	50600	50600	50600	50600	0
66	20241002	183500	2504376900	50600	50600	50600	50600	0
67	20241002	183400	2504376900	50600	50600	50600	50600	0
68	20241002	183300	2504376900	50600	50600	50600	50600	0
69	20241002	183200	2504376900	50600	50600	50600	50600	0
70	20241002	183100	2504376900	50600	50600	50600	50600	0
71	20241002	183000	2504376900	50600	50600	50600	50600	0
72	20241002	182900	2504376900	50600	50600	50600	50600	0
73	20241002	182800	2504376900	50600	50600	50600	50600	0
74	20241002	182700	2504376900	50600	50600	50600	50600	0
75	20241002	182600	2504376900	50600	50600	50600	50600	0
76	20241002	182500	2504376900	50600	50600	50600	50600	0
77	20241002	182400	2504376900	50600	50600	50600	50600	0
78	20241002	182300	2504376900	50600	50600	50600	50600	0
79	20241002	182200	2504376900	50600	50600	50600	50600	0
80	20241002	182100	2504376900	50600	50600	50600	50600	0
81	20241002	182000	2504376900	50600	50600	50600	50600	0
82	20241002	181900	2504376900	50600	50600	50600	50600	0
83	20241002	181800	2504376900	50600	50600	50600	50600	0
84	20241002	181700	2504376900	50600	50600	50600	50600	0
85	20241002	181600	2504376900	50600	50600	50600	50600	0
86	20241002	181500	2504376900	50600	50600	50600	50600	0
87	20241002	181400	2504376900	50600	50600	50600	50600	0
88	20241002	181300	2504376900	50600	50600	50600	50600	0
89	20241002	181200	2504376900	50600	50600	50600	50600	0
90	20241002	181100	2504376900	50600	50600	50600	50600	0
91	20241002	181000	2504376900	50600	50600	50600	50600	0
92	20241002	180900	2504376900	50600	50600	50600	50600	1427
93	20241002	180800	2504376900	50600	50600	50600	50600	0
94	20241002	180700	2504376900	50600	50600	50600	50600	0
95	20241002	180600	2504376900	50600	50600	50600	50600	0
96	20241002	180500	2504376900	50600	50600	50600	50600	0
97	20241002	180400	2504376900	50600	50600	50600	50600	0
98	20241002	180300	2504376900	50600	50600	50600	50600	0
99	20241002	180200	2504376900	50600	50600	50600	50600	0
100	20241002	180100	2504376900	50600	50600	50600	50600	0
101	20241002	180000	2504376900	50600	50600	50600	50600	0
102	20241002	175900	2504376900	50600	50600	50600	50600	0
103	20241002	175800	2504376900	50600	50600	50600	50600	0
104	20241002	175700	2504376900	50600	50600	50600	50600	0
105	20241002	175600	2504376900	50600	50600	50600	50600	0
106	20241002	175500	2504376900	50600	50600	50600	50600	0
107	20241002	175400	2504376900	50600	50600	50600	50600	0
108	20241002	175300	2504376900	50600	50600	50600	50600	0
109	20241002	175200	2504376900	50600	50600	50600	50600	0
110	20241002	175100	2504376900	50600	50600	50600	50600	0
111	20241002	175000	2504376900	50600	50600	50600	50600	0
112	20241002	174900	2504376900	50600	50600	50600	50600	0
113	20241002	174800	2504376900	50600	50600	50600	50600	0
114	20241002	174700	2504376900	50600	50600	50600	50600	0
115	20241002	174600	2504376900	50600	50600	50600	50600	0
116	20241002	174500	2504376900	50600	50600	50600	50600	0
117	20241002	174400	2504376900	50600	50600	50600	50600	0
118	20241002	174300	2504376900	50600	50600	50600	50600	0
119	20241002	174200	2504376900	50600	50600	50600	50600	0
120	20241002	174100	2504376900	50600	50600	50600	50600	0
121	20241002	174000	2504376900	50600	50600	50600	50600	0
122	20241002	173900	2504376900	50600	50600	50600	50600	1427
123	20241002	173800	2504376900	50600	50600	50600	50600	0
124	20241002	173700	2504376900	50600	50600	50600	50600	0
125	20241002	173600	2504376900	50600	50600	50600	50600	0
126	20241002	173500	2504376900	50600	50600	50600	50600	0
127	20241002	173400	2504376900	50600	50600	50600	50600	0
128	20241002	173300	2504376900	50600	50600	50600	50600	0
129	20241002	173200	2504376900	50600	50600	50600	50600	0
130	20241002	173100	2504376900	50600	50600	50600	50600	0
131	20241002	173000	2504376900	50600	50600	50600	50600	0
132	20241002	172900	2504376900	50600	50600	50600	50600	0
133	20241002	172800	2504376900	50600	50600	50600	50600	0
134	20241002	172700	2504376900	50600	50600	50600	50600	0
135	20241002	172600	2504376900	50600	50600	50600	50600	0
136	20241002	172500	2504376900	50600	50600	50600	50600	0
137	20241002	172400	2504376900	50600	50600	50600	50600	0
138	20241002	172300	2504376900	50600	50600	50600	50600	0
139	20241002	172200	2504376900	50600	50600	50600	50600	0
140	20241002	172100	2504376900	50600	50600	50600	50600	0
141	20241002	172000	2504376900	50600	50600	50600	50600	0
142	20241002	171900	2504376900	50600	50600	50600	50600	0
143	20241002	171800	2504376900	50600	50600	50600	50600	0
144	20241002	171700	2504376900	50600	50600	50600	50600	0
145	20241002	171600	2504376900	50600	50600	50600	50600	0
146	20241002	171500	2504376900	50600	50600	50600	50600	0
147	20241002	171400	2504376900	50600	50600	50600	50600	0
148	20241002	171300	2504376900	50600	50600	50600	50600	0
149	20241002	171200	2504376900	50600	50600	50600	50600	0
150	20241002	171100	2504376900	50600	50600	50600	50600	0
151	20241002	171000	2504376900	50600	50600	50600	50600	0
152	20241002	170900	2504376900	50600	50600	50600	50600	1427
153	20241002	170800	2504376900	50600	50600	50600	50600	0
154	20241002	170700	2504376900	50600	50600	50600	50600	0
155	20241002	170600	2504376900	50600	50600	50600	50600	0
156	20241002	170500	2504376900	50600	50600	50600	50600	0
157	20241002	170400	2504376900	50600	50600	50600	50600	0
158	20241002	170300	2504376900	50600	50600	50600	50600	0
159	20241002	170200	2504376900	50600	50600	50600	50600	0
160	20241002	170100	2504376900	50600	50600	50600	50600	0
161	20241002	170000	2504376900	50600	50600	50600	50600	0
162	20241002	165900	2504376900	50600	50600	50600	50600	0
163	20241002	165800	2504376900	50600	50600	50600	50600	0
164	20241002	165700	2504376900	50600	50600	50600	50600	0
165	20241002	165600	2504376900	50600	50600	50600	50600	0
166	20241002	165500	2504376900	50600	50600	50600	50600	0
167	20241002	165400	2504376900	50600	50600	50600	50600	0
168	20241002	165300	2504376900	50600	50600	50600	50600	0
169	20241002	165200	2504376900	50600	50600	50600	50600	0
170	20241002	165100	2504376900	50600	50600	50600	50600	0
171	20241002	165000	2504376900	50600	50600	50600	50600	0
172	20241002	164900	2504376900	50600	50600	50600	50600	0
173	20241002	164800	2504376900	50600	50600	50600	50600	0
174	20241002	164700	2504376900	50600	50600	50600	50600	0
175	20241002	164600	2504376900	50600	50600	50600	50600	0
176	20241002	164500	2504376900	50600	50600	50600	50600	0
177	20241002	164400	2504376900	50600	50600	50600	50600	0
178	20241002	164300	2504376900	50600	50600	50600	50600	0
179	20241002	164200	2504376900	50600	50600	50600	50600	0
180	20241002	164100	2504376900	50600	50600	50600	50600	0
181	20241002	164000	2504376900	50600	50600	50600	50600	0
182	20241002	163900	2504376900	50600	50600	50600	50600	1427
183	20241002	163800	2504376900	50600	50600	50600	50600	0
184	20241002	163700	2504376900	50600	50600	50600	50600	0
185	20241002	163600	2504376900	50600	50600	50600	50600	0
186	20241002	163500	2504376900	50600	50600	50600	50600	0
187	20241002	163400	2504376900	50600	50600	50600	50600	0
188	20241002	163300	2504376900	50600	50600	50600	50600	0
189	20241002	163200	2504376900	50600	50600	50600	50600	0
190	20241002	163100	2504376900	50600	50600	50600	50600	0
191	20241002	163000	2504376900	50600	50600	50600	50600	0
192	20241002	162900	2504376900	50600	50600	50600	50600	0
193	20241002	162800	2504376900	50600	50600	50600	50600	0
194	20241002	162700	2504376900	50600	50600	50600	50600	0
195	20241002	162600	2504376900	50600	50600	50600	50600	0
196	20241002	162500	2504376900	50600	50600	50600	50600	0
197	20241002	162400	2504376900	50600	50600	50600	50600	0
198	20241002	162300	2504376900	50600	50600	50600	50600	0
199	20241002	162200	2504376900	50600	50600	50600	50600	0
200	20241002	162100	2504376900	50600	50600	50600	50600	0
201	20241002	162000	2504376900	50600	50600	50600	50600	0
202	20241002	161900	2504376900	50600	50600	50600	50600	0
203	20241002	161800	2504376900	50600	50600	50600	50600	0
204	20241002	161700	2504376900	50600	50600	50600	50600	0
205	20241002	161600	2504376900	50600	50600	50600	50600	0
206	20241002	161500	2504376900	50600	50600	50600	50600	0
207	20241002	161400	2504376900	50600	50600	50600	50600	0
208	20241002	161300	2504376900	50600	50600	50600	50600	0
209	20241002	161200	2504376900	50600	50600	50600	50600	0
210	20241002	161100	2504376900	50600	50600	50600	50600	0
211	20241002	161000	2504376900	50600	50600	50600	50600	0
212	20241002	160900	2504376900	50600	50600	50600	50600	1427
213	20241002	160800	2504376900	50600	50600	50600	50600	0
214	20241002	160700	2504376900	50600	50600	50600	50600	0
215	20241002	160600	2504376900	50600	50600	50600	50600	0
216	20241002	160500	2504376900	50600	50600	50600	50600	0
217	20241002	160400	2504376900	50600	50600	50600	50600	0
218	20241002	160300	2504376900	50600	50600	50600	50600	0
219	20241002	160200	2504376900	50600	50600	50600	50600	0
220	20241002	160100	2504376900	50600	50600	50600	50600	0
221	20241002	160000	2504376900	50600	50600	50600	50600	0
222	20241002	155900	2504376900	50600	50600	50600	50600	0
223	20241002	155800	2504376900	50600	50600	50600	50600	0
224	20241002	155700	2504376900	50600	50600	50600	50600	0
225	20241002	155600	2504376900	50600	50600	50600	50600	0
226	20241002	155500	2504376900	50600	50600	50600	50600	0
227	20241002	155400	2504376900	50600	50600	50600	50600	0
228	20241002	155300	2504376900	50600	50600	50600	50600	0
229	20241002	155200	2504376900	50600	50600	50600	50600	0
230	20241002	155100	2504376900	50600	50600	50600	50600	0
231	20241002	155000	2504376900	50600	50600	50600	50600	0
232	20241002	154900	2504376900	50600	50600	50600	50600	0
233	20241002	154800	2504376900	50600	50600	50600	50600	0
234	20241002	154700	2504376900	50600	50600	50600	50600	0
235	20241002	154600	2504376900	50600	50600	50600	50600	0
236	20241002	154500	2504376900	50600	50600	50600	50600	0
237	20241002	154400	2504376900	50600	50600	50600	50600	0
238	20241002	154300	2504376900	50600	50600	50600	50600	0
239	20241002	154200	2504376900	50600	50600	50600	50600	0
240	20241002	154100	2504376900	50600	50600	50600	50600	0
241	20241002	154000	2504376900	50600	50600	50600	50600	0
242	20241002	153900	2504376900	50600	50600	50600	50600	1427
243	20241002	153800	2504376900	50600	50600	50600	50600	0
244	20241002	153700	2504376900	50600	50600	50600	50600	0
245	20241002	153600	2504376900	50600	50600	50600	50600	0
246	20241002	153500	2504376900	50600	50600	50600	50600	0
247	20241002	153400	2504376900	50600	50600	50600	50600	0
248	20241002	153300	2504376900	50600	50600	50600	50600	0
249	20241002	153200	2504376900	50600	50600	50600	50600	0
250	20241002	153100	2504376900	50600	50600	50600	50600	0
251	20241002	153000	2504376900	50600	50600	50600	50600	1427
252	20241002	152900	2432170700	50900	50900	50900	50900	0
253	20241002	152800	2432170700	50900	50900	50900	50900	0
254	20241002	152700	2432170700	50900	50900	50900	50900	0
255	20241002	152600	2432170700	50900	50900	50900	50900	0
256	20241002	152500	2432170700	50900	50900	50900	50900	0
257	20241002	152400	2432170700	50900	50900	50900	50900	0
258	20241002	152300	2432170700	50900	50900	50900	50900	0
259	20241002	152200	2432170700	50900	50900	50900	50900	0
260	20241002	152100	2432170700	50900	50900	50900	50900	0
261	20241002	152000	2432170700	50900	50900	50900	50900	0
262	20241002	151900	2432170700	50900	50900	50900	50600	53
263	20241002	151800	2429477900	50900	50600	50900	50600	71
264	20241002	151700	2425880200	50700	50600	50700	50600	48
265	20241002	151600	2423451200	50600	50600	50700	50600	52
266	20241002	151500	2420819800	50600	50700	50800	50600	103
267	20241002	151400	2415603400	50600	50700	50700	50600	50
268	20241002	151300	2413073100	50700	50600	50700	50600	48
269	20241002	151200	2410644200	50600	50600	50700	50600	135
270	20241002	151100	2403806900	50600	50600	50600	50600	46
271	20241002	151000	2401479300	50600	50500	50600	50500	137
272	20241002	150900	2394550800	50500	50500	50600	50500	147
273	20241002	150800	2387126300	50500	50600	50700	50500	165
274	20241002	150700	2378777600	51100	50500	51100	50500	361
275	20241002	150600	2360380900	50500	50500	50500	50500	89
276	20241002	150500	2355886400	50500	50500	50500	50500	132
277	20241002	150400	2349220400	50500	50500	50500	50500	74
278	20241002	150300	2345483400	50500	50500	50500	50500	12
279	20241002	150200	2344877400	50500	50600	50600	50500	160
280	20241002	150100	2336783600	50600	50600	50600	50600	123
281	20241002	150000	2330559800	50700	50700	50700	50500	110
282	20241002	145900	2324995300	50500	50500	50600	50500	79
283	20241002	145800	2321000900	50500	50600	50600	50500	85
284	20241002	145700	2316701900	50500	50600	50700	50500	156
285	20241002	145600	2308804500	50700	50500	50700	50500	119
286	20241002	145500	2302778900	50500	50600	50700	50500	146
287	20241002	145400	2295388900	50600	50700	50700	50600	61
288	20241002	145300	2292300600	50700	50800	51500	50600	468
289	20241002	145200	2268418100	50800	50700	51500	50700	589
290	20241002	145100	2238265500	51200	50400	51200	50400	647
291	20241002	145000	2205293200	50400	50500	50600	50400	168
292	20241002	144900	2196806300	50600	50500	50600	50500	13
293	20241002	144800	2196149600	50500	50600	50600	50500	51
294	20241002	144700	2193573200	50500	50500	50500	50500	61
295	20241002	144600	2190492700	50500	50500	50500	50500	87
296	20241002	144500	2186099200	50500	50500	50500	50500	215
297	20241002	144400	2175241700	50500	50600	50600	50500	61
298	20241002	144300	2172160200	50500	50500	50500	50500	47
299	20241002	144200	2169786700	50500	50500	50500	50500	100
300	20241002	144100	2164736700	50600	50600	50600	50600	64
301	20241002	144000	2161498300	50600	50500	50600	50500	126
302	20241002	143900	2155130300	50500	50500	50500	50500	52
303	20241002	143800	2152504300	50500	50500	50500	50500	89
304	20241002	143700	2148009800	50500	50600	50600	50500	174
305	20241002	143600	2139212200	50600	50600	50600	50600	60
306	20241002	143500	2136176200	50600	50700	50700	50600	48
307	20241002	143400	2133747300	50600	50600	50600	50600	166
308	20241002	143300	2125347700	50700	50700	50900	50700	61
309	20241002	143200	2122253900	50800	50700	50800	50700	66
310	20241002	143100	2118907400	50700	50700	50700	50700	115
311	20241002	143000	2113076900	50700	50800	50800	50700	51
312	20241002	142900	2110491100	50700	50800	50800	50700	157
313	20241002	142800	2102531100	50800	50700	50800	50700	108
314	20241002	142700	2097053300	50700	50700	50700	50700	113
315	20241002	142600	2091324200	50700	50700	50700	50700	52
316	20241002	142500	2088687800	50700	50700	50700	50700	24
317	20241002	142400	2087471000	50800	50800	50800	50800	81
318	20241002	142300	2083356200	50800	50800	50800	50800	90
319	20241002	142200	2078784200	50900	50900	50900	50900	85
320	20241002	142100	2074457700	50800	50800	50800	50800	40
321	20241002	142000	2072425700	50800	50900	51000	50800	99
322	20241002	141900	2067391000	50900	50800	50900	50800	141
323	20241002	141800	2060227300	50800	50800	50800	50800	44
324	20241002	141700	2057992100	51000	50800	51000	50800	76
325	20241002	141600	2054128500	50800	50800	50900	50800	105
326	20241002	141500	2048794400	50800	50900	50900	50800	60
327	20241002	141400	2045745400	50900	50900	50900	50900	113
328	20241002	141300	2039993700	50900	50900	51000	50900	61
329	20241002	141200	2036888700	50900	50900	50900	50800	82
330	20241002	141100	2032715900	50900	50900	50900	50900	79
331	20241002	141000	2028694800	50900	51000	51000	50900	12
332	20241002	140900	2028083800	50900	50900	50900	50900	118
333	20241002	140800	2022077600	50800	50900	50900	50800	66
334	20241002	140700	2018724700	50800	50900	50900	50800	119
335	20241002	140600	2012678800	50800	50900	50900	50800	50
336	20241002	140500	2010138600	50800	50800	50900	50800	84
337	20241002	140400	2005871300	50800	50900	50900	50800	164
338	20241002	140300	1997538800	50800	50800	50900	50800	55
339	20241002	140200	1994744700	50800	50900	50900	50800	54
340	20241002	140100	1992000500	50900	50800	51000	50800	48
341	20241002	140000	1989560500	50900	50800	50900	50800	82
342	20241002	135900	1985394200	50800	50800	50800	50800	69
343	20241002	135800	1981889000	50800	51000	51000	50800	42
344	20241002	135700	1979754800	50800	50800	50900	50800	124
345	20241002	135600	1973455500	50700	50700	50800	50700	94
346	20241002	135500	1968685000	50600	50800	50900	50600	143
347	20241002	135400	1961436400	50900	50800	50900	50800	57
348	20241002	135300	1958538500	50800	50800	50800	50700	125
349	20241002	135200	1952192100	50900	50900	50900	50900	12
350	20241002	135100	1951581300	50800	50800	50900	50800	72
351	20241002	135000	1947923400	50800	50800	50800	50800	52
352	20241002	134900	1945281800	50800	50800	50900	50800	124
353	20241002	134800	1938982300	50800	50800	50900	50800	60
354	20241002	134700	1935934000	50800	50800	50800	50800	44
355	20241002	134600	1933698800	50800	50800	50900	50800	45
356	20241002	134500	1931412700	50800	50800	50800	50600	134
357	20241002	134400	1924621400	50700	50800	50800	50700	75
358	20241002	134300	1920815100	50800	50800	50800	50800	101
359	20241002	134200	1915684300	50700	50800	50800	50700	54
360	20241002	134100	1912946000	50700	50700	50700	50700	86
361	20241002	134000	1908585800	50800	50800	50900	50700	102
362	20241002	133900	1903408400	51000	50600	51000	50600	38
363	20241002	133800	1901484100	50600	50600	50600	50600	44
364	20241002	133700	1899257700	50600	50600	50700	50600	135
365	20241002	133600	1892426300	50600	50600	50700	50600	48
366	20241002	133500	1889997000	50600	50600	50600	50600	49
367	20241002	133400	1887517600	50700	50700	50700	50700	150
368	20241002	133300	1879912600	50700	50800	50800	50700	70
369	20241002	133200	1876363100	50800	50800	50800	50800	66
370	20241002	133100	1873010300	50800	50900	50900	50800	114
371	20241002	133000	1867218800	50800	50900	50900	50800	88
372	20241002	132900	1862747900	50800	50800	50800	50800	81
373	20241002	132800	1858633100	50800	50900	50900	50800	45
374	20241002	132700	1856347000	50800	50800	50800	50800	90
375	20241002	132600	1851775000	50800	50800	50800	50800	55
376	20241002	132500	1848981000	50800	50800	50800	50800	43
377	20241002	132400	1846796600	50900	50800	50900	50800	75
378	20241002	132300	1842983800	50800	50800	50800	50800	82
379	20241002	132200	1838818200	50800	50800	50900	50800	84
380	20241002	132100	1834550900	50900	50800	50900	50800	68
381	20241002	132000	1831095400	50800	50800	50800	50800	10
382	20241002	131900	1830587400	50800	50900	50900	50800	42
383	20241002	131800	1828452800	50900	50900	50900	50900	129
384	20241002	131700	1821886700	50900	50900	50900	50900	51
385	20241002	131600	1819290800	50800	50900	50900	50800	111
386	20241002	131500	1813651900	50900	50900	50900	50900	201
387	20241002	131400	1803421000	50800	50900	50900	50800	121
388	20241002	131300	1797265300	50900	50900	50900	50900	102
389	20241002	131200	1792073500	51000	51000	51000	51000	45
390	20241002	131100	1789778500	51000	51200	51200	51000	75
391	20241002	131000	1785952500	51100	51100	51200	51000	83
392	20241002	130900	1781715700	51100	51100	51100	51000	84
393	20241002	130800	1777429800	51100	51300	51300	51100	34
394	20241002	130700	1775689500	51300	51000	51300	50900	170
395	20241002	130600	1767020600	50900	50900	51000	50900	73
396	20241002	130500	1763304400	50900	50900	50900	50900	83
397	20241002	130400	1759079700	50900	50900	50900	50900	58
398	20241002	130300	1756127500	51000	51000	51100	50900	106
399	20241002	130200	1750729400	50900	51000	51000	50900	53
400	20241002	130100	1748031200	50900	51000	51000	50900	66
401	20241002	130000	1744669800	51000	50900	51000	50900	75
402	20241002	125900	1740849500	50900	50900	50900	50900	114
403	20241002	125800	1735046900	50900	51000	51000	50900	54
404	20241002	125700	1732296400	51000	51000	51000	51000	53
405	20241002	125600	1729593400	51000	51000	51000	51000	65
406	20241002	125500	1726278400	51000	51000	51000	51000	93
407	20241002	125400	1721535400	51000	51000	51100	51000	24
408	20241002	125300	1720310000	51000	51100	51100	51000	52
409	20241002	125200	1717656700	51100	51100	51100	51100	130
410	20241002	125100	1711013700	51100	51100	51100	51000	48
411	20241002	125000	1708562100	51000	51000	51000	51000	61
412	20241002	124900	1705451100	50900	50900	50900	50900	81
413	20241002	124800	1701328200	50900	50800	51000	50800	79
414	20241002	124700	1697311300	51000	51100	51100	50800	118
415	20241002	124600	1691301200	51100	51200	51200	51100	53
416	20241002	124500	1688587700	51200	51200	51700	51200	2683
417	20241002	124400	1549952900	51300	50800	51300	50800	1111
418	20241002	124300	1493193200	50700	50700	50800	50700	104
419	20241002	124200	1487919400	50700	50700	50700	50700	58
420	20241002	124100	1484978800	50800	50700	50800	50700	13
421	20241002	124000	1484319600	50700	50700	50800	50700	111
422	20241002	123900	1478688700	50700	50800	50800	50700	33
423	20241002	123800	1477015500	50800	50800	50800	50700	88
424	20241002	123700	1472548300	50800	50800	50800	50800	60
425	20241002	123600	1469500300	50700	50700	50800	50700	152
426	20241002	123500	1461783500	50700	50700	50700	50700	66
427	20241002	123400	1458437300	50700	50700	50700	50700	45
428	20241002	123300	1456155800	50700	50600	50700	50600	166
429	20241002	123200	1447755800	50600	50700	50700	50600	28
430	20241002	123100	1446337400	50700	50600	50700	50600	54
431	20241002	123000	1443604900	50600	50600	50600	50600	78
432	20241002	122900	1439658100	50600	50600	50700	50600	74
433	20241002	122800	1435911900	50600	50600	50600	50500	41
434	20241002	122700	1433837400	50700	50700	50700	50700	51
435	20241002	122600	1431251700	50600	50500	50700	50500	79
436	20241002	122500	1427252600	50500	50600	50600	50500	594
437	20241002	122400	1397249400	50600	50600	50600	50600	45
438	20241002	122300	1394972400	50600	50700	50700	50600	70
439	20241002	122200	1391427600	50700	50800	50800	50600	51
440	20241002	122100	1388842600	50800	50800	50800	50500	130
441	20241002	122000	1382260800	50800	50800	50800	50600	91
442	20241002	121900	1377648600	50800	50600	50800	50500	84
443	20241002	121800	1373394500	50500	50400	50500	50400	80
444	20241002	121700	1369358900	50500	50400	50600	50400	117
445	20241002	121600	1363454000	50400	50400	50400	50400	142
446	20241002	121500	1356297200	50400	50400	50500	50400	45
447	20241002	121400	1354028500	50400	50400	50400	50400	71
448	20241002	121300	1350450100	50500	50400	50500	50400	61
449	20241002	121200	1347370900	50400	50500	50500	50400	75
450	20241002	121100	1343586900	50500	50500	50500	50500	68
451	20241002	121000	1340152900	50600	50500	50600	50500	109
452	20241002	120900	1334648300	50500	50500	50500	50500	75
453	20241002	120800	1330860800	50500	50500	50500	50500	44
454	20241002	120700	1328638800	50500	50500	50600	50500	82
455	20241002	120600	1324497700	50600	50500	50600	50500	70
456	20241002	120500	1320962600	50600	50500	50600	50500	173
457	20241002	120400	1312215100	50600	50500	50600	50500	50
458	20241002	120300	1309689600	50500	50500	50500	50500	47
459	20241002	120200	1307316100	50500	50500	50600	50500	84
460	20241002	120100	1303073900	50500	50500	50600	50500	73
461	20241002	120000	1299381000	50600	50600	50600	50600	48
462	20241002	115900	1296952200	50600	50600	50600	50500	56
463	20241002	115800	1294119700	50500	50500	50600	50500	98
464	20241002	115700	1289170000	50500	50600	50600	50500	79
465	20241002	115600	1285179400	50500	50500	50500	50500	51
466	20241002	115500	1282603900	50500	50500	50600	50500	117
467	20241002	115400	1276695300	50500	50500	50600	50500	76
468	20241002	115300	1272857000	50500	50600	50600	50400	1415
469	20241002	115200	1201466600	50600	50500	50600	50500	94
470	20241002	115100	1196714500	50500	50600	50600	50500	68
471	20241002	115000	1193277200	50600	50700	50700	50400	3896
472	20241002	114900	996383800	50700	50700	50700	50700	12
473	20241002	114800	995775400	50700	50700	50700	50700	52
474	20241002	114700	993139000	50700	50700	50700	50700	119
475	20241002	114600	987105700	50700	50700	50700	50700	61
476	20241002	114500	984013000	50700	50700	50700	50700	101
477	20241002	114400	978892300	50800	50800	50800	50800	47
478	20241002	114300	976504700	50800	50800	50800	50800	125
479	20241002	114200	970154700	50800	50800	51100	50800	32
480	20241002	114100	968523500	50800	50800	50800	50800	79
481	20241002	114000	964510300	50900	50800	50900	50800	38
482	20241002	113900	962579600	50700	50800	50800	50700	82
483	20241002	113800	958415600	50800	50800	50800	50800	41
484	20241002	113700	956332800	50800	50800	50800	50800	79
485	20241002	113600	952319600	50800	50700	50900	50700	58
486	20241002	113500	949376100	50800	50800	50800	50800	34
487	20241002	113400	947648900	50800	50900	51000	50800	535
488	20241002	113300	920461700	50800	50800	50900	50800	33
489	20241002	113200	918785200	50800	50800	50800	50800	148
490	20241002	113100	911266800	50800	50900	51000	50800	63
491	20241002	113000	908061300	50800	50900	50900	50800	59
492	20241002	112900	905062900	50900	50800	51000	50800	623
493	20241002	112800	873405600	50800	50900	50900	50800	165
494	20241002	112700	865015400	50900	50900	51000	50900	285
495	20241002	112600	850507100	51000	50900	51000	50900	2
496	20241002	112500	850405200	51100	50900	51100	50900	99
497	20241002	112400	845355400	50900	50900	50900	50900	137
498	20241002	112300	838382100	50900	50900	50900	50900	26
499	20241002	112200	837058700	51000	51000	51000	51000	70
500	20241002	112100	833488700	51000	51100	51100	51000	56
501	20241002	112000	830632600	51000	51000	51000	51000	185
502	20241002	111900	821197600	51100	51000	51100	51000	38
503	20241002	111800	819258500	51000	51100	51100	51000	48
504	20241002	111700	816809400	51100	51100	51100	51100	127
505	20241002	111600	810319700	51100	51100	51100	51100	46
506	20241002	111500	807969100	51100	51000	51100	51000	72
507	20241002	111400	804297000	51000	51100	51100	51000	32
508	20241002	111300	802664400	51400	51100	51400	51000	96
509	20241002	111200	797760400	51100	51000	51100	51000	74
510	20241002	111100	793982300	51100	51000	51100	51000	51
511	20241002	111000	791381200	51100	51000	51100	51000	12
512	20241002	110900	790768100	51100	51200	51200	51100	132
513	20241002	110800	784022400	51300	51100	51300	51100	48
514	20241002	110700	781562800	51100	51100	51100	51100	84
515	20241002	110600	777270400	51100	51100	51100	51100	52
516	20241002	110500	774613200	51000	51100	51100	51000	77
517	20241002	110400	770682500	51300	51200	51300	51200	234
518	20241002	110300	758689300	51100	51100	51100	51100	57
519	20241002	110200	755776600	51100	51100	51100	51000	42
520	20241002	110100	753631400	51100	51000	51100	51000	124
521	20241002	110000	747299500	51000	51100	51100	51000	71
522	20241002	105900	743674300	51100	51000	51100	51000	102
523	20241002	105800	738472100	51000	50900	51000	50900	42
524	20241002	105700	736333500	51100	51000	51100	50900	23
525	20241002	105600	735159900	50900	50900	51000	50900	82
526	20241002	105500	730986000	50800	50800	50900	50800	56
527	20241002	105400	728141100	50900	50900	50900	50800	100
528	20241002	105300	723051900	50900	51000	51000	50900	120
529	20241002	105200	716939300	51000	51100	51100	51000	26
530	20241002	105100	715611600	51100	51100	51100	51100	104
531	20241002	105000	710297200	51100	50900	51200	50900	201
532	20241002	104900	700044400	50900	50900	51000	50900	64
533	20241002	104800	696786600	51000	50800	51000	50800	79
534	20241002	104700	692769400	50900	50700	50900	50700	73
535	20241002	104600	689064400	50700	50800	50800	50700	233
536	20241002	104500	677236400	50800	50800	50800	50800	51
537	20241002	104400	674645600	50900	50800	50900	50800	57
538	20241002	104300	671747900	50900	50900	50900	50900	68
539	20241002	104200	668286700	50900	51000	51000	50900	55
540	20241002	104100	665481800	51100	51100	51200	51100	81
541	20241002	104000	661342500	51100	51200	51200	51100	67
542	20241002	103900	657918700	51100	51100	51200	51100	118
543	20241002	103800	651882100	51200	51200	51200	51100	81
544	20241002	103700	647740200	51100	51200	51200	51100	69
545	20241002	103600	644212400	51100	51200	51200	51100	93
546	20241002	103500	639459500	51200	51200	51200	51200	91
547	20241002	103400	634800300	51200	51300	51400	51200	54
548	20241002	103300	632033600	51300	51200	51400	51200	83
549	20241002	103200	627778700	51300	51300	51400	51300	22
550	20241002	103100	626650000	51400	51400	51400	51300	79
551	20241002	103000	622592200	51400	51400	51500	51400	63
552	20241002	102900	619353700	51400	51400	51400	51400	68
553	20241002	102800	615858500	51400	51300	51400	51200	103
554	20241002	102700	610575600	51100	51300	51400	51100	114
555	20241002	102600	604743300	51200	51200	51200	51200	81
556	20241002	102500	600596100	51300	51300	51300	51200	47
557	20241002	102400	598188300	51300	51300	51400	51300	60
558	20241002	102300	595110000	51300	51400	51400	51300	89
559	20241002	102200	590535500	51400	51400	51400	51300	106
560	20241002	102100	585087900	51300	51200	51300	51200	206
561	20241002	102000	574533700	51300	51400	51400	51300	116
562	20241002	101900	568581800	51400	51500	51500	51400	101
563	20241002	101800	563387100	51500	51500	51500	51500	25
564	20241002	101700	562099600	51600	51400	51600	51400	97
565	20241002	101600	557106400	51500	51300	51600	51300	440
566	20241002	101500	534465900	51200	51300	51300	51200	24
567	20241002	101400	533236000	51200	51200	51200	51200	23
568	20241002	101300	532058400	51200	51200	51300	51200	36
569	20241002	101200	530215100	51100	51200	51200	51100	64
570	20241002	101100	526943500	51200	51200	51300	51100	358
571	20241002	101000	508642000	51300	51200	51300	51200	3
572	20241002	100900	508488300	51300	51100	51300	51100	158
573	20241002	100800	500401800	51100	51200	51200	51100	200
574	20241002	100700	490179800	51200	51200	51200	51200	58
575	20241002	100600	487210200	51200	51200	51300	51200	70
576	20241002	100500	483623800	51200	51000	51200	51000	30
577	20241002	100400	482090000	51000	51100	51200	51000	89
578	20241002	100300	477549000	51100	50900	51100	50800	42
579	20241002	100200	475410400	50900	50900	50900	50900	12
580	20241002	100100	474799600	50900	51000	51000	50900	38
581	20241002	100000	472862600	50900	51000	51100	50900	69
582	20241002	095900	469348100	50900	51000	51000	50900	42
583	20241002	095800	467206300	50900	51000	51000	50900	39
584	20241002	095700	465221000	50900	50900	50900	50900	42
585	20241002	095600	463083200	50900	50900	50900	50900	14
586	20241002	095500	462370600	50900	50900	50900	50900	49
587	20241002	095400	459876500	51000	50900	51000	50900	33
588	20241002	095300	458196700	50900	50900	50900	50900	82
589	20241002	095200	454022900	50900	51100	51100	50900	43
590	20241002	095100	451832400	51000	51200	51200	51000	716
591	20241002	095000	415196800	51200	51300	51300	51200	54
592	20241002	094900	412430900	51300	51200	51300	51200	59
593	20241002	094800	409408800	51200	51400	51400	51200	16
594	20241002	094700	408589000	51300	51300	51400	51200	171
595	20241002	094600	399816200	51200	51100	51200	51100	22
596	20241002	094500	398689900	51100	51300	51300	51000	94
597	20241002	094400	393887400	51100	51100	51200	51100	45
598	20241002	094300	391587400	51100	51200	51200	51000	34
599	20241002	094200	389851200	51200	50900	51200	50900	173
600	20241002	094100	381013400	50800	50800	50800	50800	37
601	20241002	094000	379133800	51200	51200	51200	51200	10
602	20241002	093900	378621800	51300	50600	51300	50600	128
603	20241002	093800	372115100	50600	50800	50800	50600	32
604	20241002	093700	370492700	50800	50900	50900	50800	20
605	20241002	093600	369476000	51000	50600	51000	50600	46
606	20241002	093500	367142300	50700	50700	50700	50600	27
607	20241002	093400	365773500	50800	50500	50800	50500	62
608	20241002	093300	362639300	50600	50500	50600	50500	28
609	20241002	093200	361224400	50600	50600	50600	50500	253
610	20241002	093100	348432800	50700	50800	50800	50600	273
611	20241002	093000	334580300	50800	50900	50900	50800	95
612	20241002	092900	329753600	50900	50800	50900	50800	9
613	20241002	092800	329296300	50900	50900	50900	50800	62
614	20241002	092700	326146000	50800	50900	50900	50800	10
615	20241002	092600	325637900	50700	50800	50800	50700	120
616	20241002	092500	319544600	50800	50900	50900	50800	16
617	20241002	092400	318730300	51000	51200	51200	51000	15
618	20241002	092300	317962500	51200	50800	51200	50800	95
619	20241002	092200	313127700	50900	51000	51000	50800	148
620	20241002	092100	305580200	51000	51100	51100	51000	10
621	20241002	092000	305070100	51100	51100	51100	51000	362
622	20241002	091900	286606800	51000	50900	51100	50900	66
623	20241002	091800	283244000	51200	51200	51200	50900	192
624	20241002	091700	273470200	51000	51200	51700	51000	274
625	20241002	091600	259336900	51300	51300	51300	51200	23
626	20241002	091500	258158000	51000	51100	51100	50900	204
627	20241002	091400	247762500	51100	51000	51100	51000	59
628	20241002	091300	244753300	51000	50700	51000	50700	262
629	20241002	091200	231435300	50600	50500	50700	50500	203
630	20241002	091100	221151600	50500	50600	50600	50500	265
631	20241002	091000	207755000	50600	50500	50600	50500	40
632	20241002	090900	205732400	50900	50900	50900	50200	2059
633	20241002	090800	101762800	51000	50900	51000	50900	114
634	20241002	090700	95959900	50900	50900	50900	50800	120
635	20241002	090600	89857700	51000	51100	51100	51000	507
636	20241002	090500	63964900	51200	51100	51300	51100	93
637	20241002	090400	59209500	51100	51100	51300	50600	238
638	20241002	090300	47083100	50600	50900	51300	50600	276
639	20241002	090200	33061200	51400	51300	51400	51000	210
640	20241002	090100	22331200	52000	51900	52000	51300	53
641	20241002	090000	19596900	52000	51200	52300	51100	382