KissMeData/009970/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185400	1241380400	90600	90600	90600	90600	1155
3	20241002	185300	1241380400	90600	90600	90600	90600	0
4	20241002	185200	1241380400	90600	90600	90600	90600	0
5	20241002	185100	1241380400	90600	90600	90600	90600	0
6	20241002	185000	1241380400	90600	90600	90600	90600	0
7	20241002	184900	1241380400	90600	90600	90600	90600	0
8	20241002	184800	1241380400	90600	90600	90600	90600	0
9	20241002	184700	1241380400	90600	90600	90600	90600	0
10	20241002	184600	1241380400	90600	90600	90600	90600	0
11	20241002	184500	1241380400	90600	90600	90600	90600	0
12	20241002	184400	1241380400	90600	90600	90600	90600	0
13	20241002	184300	1241380400	90600	90600	90600	90600	0
14	20241002	184200	1241380400	90600	90600	90600	90600	0
15	20241002	184100	1241380400	90600	90600	90600	90600	0
16	20241002	184000	1241380400	90600	90600	90600	90600	0
17	20241002	183900	1241380400	90600	90600	90600	90600	0
18	20241002	183800	1241380400	90600	90600	90600	90600	0
19	20241002	183700	1241380400	90600	90600	90600	90600	0
20	20241002	183600	1241380400	90600	90600	90600	90600	0
21	20241002	183500	1241380400	90600	90600	90600	90600	0
22	20241002	183400	1241380400	90600	90600	90600	90600	0
23	20241002	183300	1241380400	90600	90600	90600	90600	0
24	20241002	183200	1241380400	90600	90600	90600	90600	0
25	20241002	183100	1241380400	90600	90600	90600	90600	0
26	20241002	183000	1241380400	90600	90600	90600	90600	0
27	20241002	182900	1241380400	90600	90600	90600	90600	0
28	20241002	182800	1241380400	90600	90600	90600	90600	0
29	20241002	182700	1241380400	90600	90600	90600	90600	0
30	20241002	182600	1241380400	90600	90600	90600	90600	0
31	20241002	182500	1241380400	90600	90600	90600	90600	0
32	20241002	182400	1241380400	90600	90600	90600	90600	1155
33	20241002	182300	1241380400	90600	90600	90600	90600	0
34	20241002	182200	1241380400	90600	90600	90600	90600	0
35	20241002	182100	1241380400	90600	90600	90600	90600	0
36	20241002	182000	1241380400	90600	90600	90600	90600	0
37	20241002	181900	1241380400	90600	90600	90600	90600	0
38	20241002	181800	1241380400	90600	90600	90600	90600	0
39	20241002	181700	1241380400	90600	90600	90600	90600	0
40	20241002	181600	1241380400	90600	90600	90600	90600	0
41	20241002	181500	1241380400	90600	90600	90600	90600	0
42	20241002	181400	1241380400	90600	90600	90600	90600	0
43	20241002	181300	1241380400	90600	90600	90600	90600	0
44	20241002	181200	1241380400	90600	90600	90600	90600	0
45	20241002	181100	1241380400	90600	90600	90600	90600	0
46	20241002	181000	1241380400	90600	90600	90600	90600	0
47	20241002	180900	1241380400	90600	90600	90600	90600	0
48	20241002	180800	1241380400	90600	90600	90600	90600	0
49	20241002	180700	1241380400	90600	90600	90600	90600	0
50	20241002	180600	1241380400	90600	90600	90600	90600	0
51	20241002	180500	1241380400	90600	90600	90600	90600	0
52	20241002	180400	1241380400	90600	90600	90600	90600	0
53	20241002	180300	1241380400	90600	90600	90600	90600	0
54	20241002	180200	1241380400	90600	90600	90600	90600	0
55	20241002	180100	1241380400	90600	90600	90600	90600	0
56	20241002	180000	1241380400	90600	90600	90600	90600	0
57	20241002	175900	1241380400	90600	90600	90600	90600	0
58	20241002	175800	1241380400	90600	90600	90600	90600	0
59	20241002	175700	1241380400	90600	90600	90600	90600	0
60	20241002	175600	1241380400	90600	90600	90600	90600	0
61	20241002	175500	1241380400	90600	90600	90600	90600	0
62	20241002	175400	1241380400	90600	90600	90600	90600	1155
63	20241002	175300	1241380400	90600	90600	90600	90600	0
64	20241002	175200	1241380400	90600	90600	90600	90600	0
65	20241002	175100	1241380400	90600	90600	90600	90600	0
66	20241002	175000	1241380400	90600	90600	90600	90600	0
67	20241002	174900	1241380400	90600	90600	90600	90600	0
68	20241002	174800	1241380400	90600	90600	90600	90600	0
69	20241002	174700	1241380400	90600	90600	90600	90600	0
70	20241002	174600	1241380400	90600	90600	90600	90600	0
71	20241002	174500	1241380400	90600	90600	90600	90600	0
72	20241002	174400	1241380400	90600	90600	90600	90600	0
73	20241002	174300	1241380400	90600	90600	90600	90600	0
74	20241002	174200	1241380400	90600	90600	90600	90600	0
75	20241002	174100	1241380400	90600	90600	90600	90600	0
76	20241002	174000	1241380400	90600	90600	90600	90600	0
77	20241002	173900	1241380400	90600	90600	90600	90600	0
78	20241002	173800	1241380400	90600	90600	90600	90600	0
79	20241002	173700	1241380400	90600	90600	90600	90600	0
80	20241002	173600	1241380400	90600	90600	90600	90600	0
81	20241002	173500	1241380400	90600	90600	90600	90600	0
82	20241002	173400	1241380400	90600	90600	90600	90600	0
83	20241002	173300	1241380400	90600	90600	90600	90600	0
84	20241002	173200	1241380400	90600	90600	90600	90600	0
85	20241002	173100	1241380400	90600	90600	90600	90600	0
86	20241002	173000	1241380400	90600	90600	90600	90600	0
87	20241002	172900	1241380400	90600	90600	90600	90600	0
88	20241002	172800	1241380400	90600	90600	90600	90600	0
89	20241002	172700	1241380400	90600	90600	90600	90600	0
90	20241002	172600	1241380400	90600	90600	90600	90600	0
91	20241002	172500	1241380400	90600	90600	90600	90600	0
92	20241002	172400	1241380400	90600	90600	90600	90600	1155
93	20241002	172300	1241380400	90600	90600	90600	90600	0
94	20241002	172200	1241380400	90600	90600	90600	90600	0
95	20241002	172100	1241380400	90600	90600	90600	90600	0
96	20241002	172000	1241380400	90600	90600	90600	90600	0
97	20241002	171900	1241380400	90600	90600	90600	90600	0
98	20241002	171800	1241380400	90600	90600	90600	90600	0
99	20241002	171700	1241380400	90600	90600	90600	90600	0
100	20241002	171600	1241380400	90600	90600	90600	90600	0
101	20241002	171500	1241380400	90600	90600	90600	90600	0
102	20241002	171400	1241380400	90600	90600	90600	90600	0
103	20241002	171300	1241380400	90600	90600	90600	90600	0
104	20241002	171200	1241380400	90600	90600	90600	90600	0
105	20241002	171100	1241380400	90600	90600	90600	90600	0
106	20241002	171000	1241380400	90600	90600	90600	90600	0
107	20241002	170900	1241380400	90600	90600	90600	90600	0
108	20241002	170800	1241380400	90600	90600	90600	90600	0
109	20241002	170700	1241380400	90600	90600	90600	90600	0
110	20241002	170600	1241380400	90600	90600	90600	90600	0
111	20241002	170500	1241380400	90600	90600	90600	90600	0
112	20241002	170400	1241380400	90600	90600	90600	90600	0
113	20241002	170300	1241380400	90600	90600	90600	90600	0
114	20241002	170200	1241380400	90600	90600	90600	90600	0
115	20241002	170100	1241380400	90600	90600	90600	90600	0
116	20241002	170000	1241380400	90600	90600	90600	90600	0
117	20241002	165900	1241380400	90600	90600	90600	90600	0
118	20241002	165800	1241380400	90600	90600	90600	90600	0
119	20241002	165700	1241380400	90600	90600	90600	90600	0
120	20241002	165600	1241380400	90600	90600	90600	90600	0
121	20241002	165500	1241380400	90600	90600	90600	90600	0
122	20241002	165400	1241380400	90600	90600	90600	90600	1155
123	20241002	165300	1241380400	90600	90600	90600	90600	0
124	20241002	165200	1241380400	90600	90600	90600	90600	0
125	20241002	165100	1241380400	90600	90600	90600	90600	0
126	20241002	165000	1241380400	90600	90600	90600	90600	0
127	20241002	164900	1241380400	90600	90600	90600	90600	0
128	20241002	164800	1241380400	90600	90600	90600	90600	0
129	20241002	164700	1241380400	90600	90600	90600	90600	0
130	20241002	164600	1241380400	90600	90600	90600	90600	0
131	20241002	164500	1241380400	90600	90600	90600	90600	0
132	20241002	164400	1241380400	90600	90600	90600	90600	0
133	20241002	164300	1241380400	90600	90600	90600	90600	0
134	20241002	164200	1241380400	90600	90600	90600	90600	0
135	20241002	164100	1241380400	90600	90600	90600	90600	0
136	20241002	164000	1241380400	90600	90600	90600	90600	0
137	20241002	163900	1241380400	90600	90600	90600	90600	0
138	20241002	163800	1241380400	90600	90600	90600	90600	0
139	20241002	163700	1241380400	90600	90600	90600	90600	0
140	20241002	163600	1241380400	90600	90600	90600	90600	0
141	20241002	163500	1241380400	90600	90600	90600	90600	0
142	20241002	163400	1241380400	90600	90600	90600	90600	0
143	20241002	163300	1241380400	90600	90600	90600	90600	0
144	20241002	163200	1241380400	90600	90600	90600	90600	0
145	20241002	163100	1241380400	90600	90600	90600	90600	0
146	20241002	163000	1241380400	90600	90600	90600	90600	0
147	20241002	162900	1241380400	90600	90600	90600	90600	0
148	20241002	162800	1241380400	90600	90600	90600	90600	0
149	20241002	162700	1241380400	90600	90600	90600	90600	0
150	20241002	162600	1241380400	90600	90600	90600	90600	0
151	20241002	162500	1241380400	90600	90600	90600	90600	0
152	20241002	162400	1241380400	90600	90600	90600	90600	1155
153	20241002	162300	1241380400	90600	90600	90600	90600	0
154	20241002	162200	1241380400	90600	90600	90600	90600	0
155	20241002	162100	1241380400	90600	90600	90600	90600	0
156	20241002	162000	1241380400	90600	90600	90600	90600	0
157	20241002	161900	1241380400	90600	90600	90600	90600	0
158	20241002	161800	1241380400	90600	90600	90600	90600	0
159	20241002	161700	1241380400	90600	90600	90600	90600	0
160	20241002	161600	1241380400	90600	90600	90600	90600	0
161	20241002	161500	1241380400	90600	90600	90600	90600	0
162	20241002	161400	1241380400	90600	90600	90600	90600	0
163	20241002	161300	1241380400	90600	90600	90600	90600	0
164	20241002	161200	1241380400	90600	90600	90600	90600	0
165	20241002	161100	1241380400	90600	90600	90600	90600	0
166	20241002	161000	1241380400	90600	90600	90600	90600	0
167	20241002	160900	1241380400	90600	90600	90600	90600	0
168	20241002	160800	1241380400	90600	90600	90600	90600	0
169	20241002	160700	1241380400	90600	90600	90600	90600	0
170	20241002	160600	1241380400	90600	90600	90600	90600	0
171	20241002	160500	1241380400	90600	90600	90600	90600	0
172	20241002	160400	1241380400	90600	90600	90600	90600	0
173	20241002	160300	1241380400	90600	90600	90600	90600	0
174	20241002	160200	1241380400	90600	90600	90600	90600	0
175	20241002	160100	1241380400	90600	90600	90600	90600	0
176	20241002	160000	1241380400	90600	90600	90600	90600	0
177	20241002	155900	1241380400	90600	90600	90600	90600	0
178	20241002	155800	1241380400	90600	90600	90600	90600	0
179	20241002	155700	1241380400	90600	90600	90600	90600	0
180	20241002	155600	1241380400	90600	90600	90600	90600	0
181	20241002	155500	1241380400	90600	90600	90600	90600	0
182	20241002	155400	1241380400	90600	90600	90600	90600	1155
183	20241002	155300	1241380400	90600	90600	90600	90600	0
184	20241002	155200	1241380400	90600	90600	90600	90600	0
185	20241002	155100	1241380400	90600	90600	90600	90600	0
186	20241002	155000	1241380400	90600	90600	90600	90600	0
187	20241002	154900	1241380400	90600	90600	90600	90600	0
188	20241002	154800	1241380400	90600	90600	90600	90600	0
189	20241002	154700	1241380400	90600	90600	90600	90600	0
190	20241002	154600	1241380400	90600	90600	90600	90600	0
191	20241002	154500	1241380400	90600	90600	90600	90600	0
192	20241002	154400	1241380400	90600	90600	90600	90600	0
193	20241002	154300	1241380400	90600	90600	90600	90600	0
194	20241002	154200	1241380400	90600	90600	90600	90600	0
195	20241002	154100	1241380400	90600	90600	90600	90600	0
196	20241002	154000	1241380400	90600	90600	90600	90600	0
197	20241002	153900	1241380400	90600	90600	90600	90600	0
198	20241002	153800	1241380400	90600	90600	90600	90600	0
199	20241002	153700	1241380400	90600	90600	90600	90600	0
200	20241002	153600	1241380400	90600	90600	90600	90600	0
201	20241002	153500	1241380400	90600	90600	90600	90600	0
202	20241002	153400	1241380400	90600	90600	90600	90600	0
203	20241002	153300	1241380400	90600	90600	90600	90600	0
204	20241002	153200	1241380400	90600	90600	90600	90600	0
205	20241002	153100	1241380400	90600	90600	90600	90600	0
206	20241002	153000	1241380400	90600	90600	90600	90600	1155
207	20241002	152900	1136737400	90900	90900	90900	90900	0
208	20241002	152800	1136737400	90900	90900	90900	90900	0
209	20241002	152700	1136737400	90900	90900	90900	90900	0
210	20241002	152600	1136737400	90900	90900	90900	90900	0
211	20241002	152500	1136737400	90900	90900	90900	90900	0
212	20241002	152400	1136737400	90900	90900	90900	90900	0
213	20241002	152300	1136737400	90900	90900	90900	90900	0
214	20241002	152200	1136737400	90900	90900	90900	90900	0
215	20241002	152100	1136737400	90900	90900	90900	90900	0
216	20241002	152000	1136737400	90900	90900	90900	90900	0
217	20241002	151900	1136737400	90900	91200	91300	90600	758
218	20241002	151800	1067850000	91200	91700	91700	91200	16
219	20241002	151700	1066387600	91700	91200	91800	91200	213
220	20241002	151600	1046910900	91100	91200	91300	91100	41
221	20241002	151500	1043171100	91200	91100	91400	91100	28
222	20241002	151400	1040617100	91400	91200	91500	91100	39
223	20241002	151300	1037059000	91400	91300	91500	91300	11
224	20241002	151200	1036053400	91300	91500	91500	91200	55
225	20241002	151100	1031026900	91500	91200	91500	91100	20
226	20241002	151000	1029202300	91200	91300	91500	91100	90
227	20241002	150900	1020989100	91300	91300	91400	91200	36
228	20241002	150800	1017703200	91400	91200	91400	91200	70
229	20241002	150700	1011313900	91300	91300	91300	91200	35
230	20241002	150600	1008119500	91300	91300	91300	91200	59
231	20241002	150500	1002735700	91400	91500	91500	91300	56
232	20241002	150400	997621200	91500	91400	91500	91300	63
233	20241002	150300	991863500	91300	91400	91400	91300	32
234	20241002	150200	988939600	91400	91400	91500	91300	41
235	20241002	150100	985193900	91400	91400	91500	91300	48
236	20241002	150000	980806800	91400	91500	91500	91300	35
237	20241002	145900	977607700	91500	91600	91700	91300	64
238	20241002	145800	971753700	91600	91400	91600	91400	25
239	20241002	145700	969466500	91300	91500	91600	91300	60
240	20241002	145600	963982000	91500	91700	91700	91300	54
241	20241002	145500	959044200	91700	91200	91700	91200	50
242	20241002	145400	954476900	91300	91300	91600	91300	52
243	20241002	145300	949724900	91300	91300	91400	91200	65
244	20241002	145200	943789300	91200	91300	91400	91200	48
245	20241002	145100	939406500	91400	91400	91500	91200	35
246	20241002	145000	936208400	91400	91400	91400	91200	52
247	20241002	144900	931459300	91400	91500	91600	91200	39
248	20241002	144800	927895200	91500	91300	91500	91100	41
249	20241002	144700	924154000	91600	91200	91600	91100	42
250	20241002	144600	920320500	91200	91000	91300	91000	53
251	20241002	144500	915486400	91000	91400	91400	91000	147
252	20241002	144400	902090400	91600	91100	91600	91100	28
253	20241002	144300	899535600	91200	91300	91400	91100	23
254	20241002	144200	897437700	91300	91200	91400	91100	41
255	20241002	144100	893697800	91200	91200	91200	91100	24
256	20241002	144000	891509300	91200	91200	91400	91200	27
257	20241002	143900	889045900	91300	91500	91500	91100	34
258	20241002	143800	885943300	91500	91200	91500	91100	49
259	20241002	143700	881472900	91200	91200	91300	91200	81
260	20241002	143600	874084200	91300	91400	91400	91200	25
261	20241002	143500	871800500	91500	91400	91700	91400	37
262	20241002	143400	868415700	91400	91400	91600	91300	24
263	20241002	143300	866220900	91500	91500	91500	91400	22
264	20241002	143200	864208000	91500	91300	91500	91300	12
265	20241002	143100	863110500	91300	91500	91500	91300	34
266	20241002	143000	860001200	91600	91300	91600	91300	21
267	20241002	142900	858081100	91400	91300	91400	91300	30
268	20241002	142800	855341200	91300	91500	91500	91300	63
269	20241002	142700	849584200	91500	91400	91500	91400	50
270	20241002	142600	845010000	91500	91400	91500	91400	16
271	20241002	142500	843546400	91500	91400	91500	91400	17
272	20241002	142400	841991200	91600	91500	91600	91500	49
273	20241002	142300	837507100	91500	91600	91600	91500	36
274	20241002	142200	834211500	91600	91600	91600	91500	21
275	20241002	142100	832288600	91600	91600	91600	91600	15
276	20241002	142000	830914600	91500	91700	91700	91500	48
277	20241002	141900	826515200	91700	91700	91800	91700	20
278	20241002	141800	824681100	91600	91900	91900	91600	32
279	20241002	141700	821743500	92000	91900	92000	91800	17
280	20241002	141600	820181100	91900	92000	92000	91800	17
281	20241002	141500	818618900	91700	92000	92000	91700	22
282	20241002	141400	816597800	92000	91900	92100	91900	22
283	20241002	141300	814574100	91800	91700	91800	91700	33
284	20241002	141200	811545000	91700	91800	91800	91700	19
285	20241002	141100	809801700	91800	91900	91900	91500	113
286	20241002	141000	799445300	91900	91900	92000	91900	8
287	20241002	140900	798710000	91800	91900	92100	91800	46
288	20241002	140800	794483800	91900	92000	92000	91900	35
289	20241002	140700	791264000	92000	91900	92000	91900	19
290	20241002	140600	789516500	92000	92000	92000	91900	15
291	20241002	140500	788136600	91900	91800	91900	91800	59
292	20241002	140400	782715100	91900	91900	91900	91800	18
293	20241002	140300	781061500	91900	91800	91900	91800	12
294	20241002	140200	779959100	91800	91700	91900	91700	47
295	20241002	140100	775648400	91700	91700	91700	91600	28
296	20241002	140000	773081500	91600	91700	91700	91500	29
297	20241002	135900	770425000	91700	91700	91700	91600	20
298	20241002	135800	768591800	91600	91600	91700	91600	24
299	20241002	135700	766392300	91600	91500	91600	91500	37
300	20241002	135600	763005300	91500	91400	91500	91400	27
301	20241002	135500	760536700	91600	91600	91600	91500	25
302	20241002	135400	758247700	91600	91400	91600	91400	30
303	20241002	135300	755502400	91700	91500	91700	91500	19
304	20241002	135200	753763700	91600	91400	91600	91400	10
305	20241002	135100	752847900	91600	91600	91700	91500	33
306	20241002	135000	749826500	91600	91600	91600	91500	36
307	20241002	134900	746529500	91500	91600	91600	91400	23
308	20241002	134800	744424600	91500	91500	91500	91500	19
309	20241002	134700	742686100	91500	91500	91700	91400	33
310	20241002	134600	739666800	91500	91700	91700	91500	31
311	20241002	134500	736827500	91600	91500	91700	91500	23
312	20241002	134400	734721400	91600	91600	91600	91500	13
313	20241002	134300	733530700	91600	91500	91600	91500	25
314	20241002	134200	731242800	91500	91700	91700	91500	43
315	20241002	134100	727306500	91700	91600	91700	91600	38
316	20241002	134000	723824000	91600	91600	91700	91500	31
317	20241002	133900	720984500	91600	91600	91600	91500	51
318	20241002	133800	716313500	91600	91500	91600	91500	9
319	20241002	133700	715489800	91500	91500	91600	91500	63
320	20241002	133600	709723800	91500	91400	91500	91400	19
321	20241002	133500	707985400	91400	91400	91400	91300	130
322	20241002	133400	696104700	91500	91500	91600	91400	48
323	20241002	133300	691713400	91500	91500	91500	91400	6
324	20241002	133200	691164500	91500	91500	91700	91400	40
325	20241002	133100	687504900	91500	91400	91500	91400	40
326	20241002	133000	683847800	91400	91400	91500	91300	19
327	20241002	132900	682111200	91400	91400	91500	91400	28
328	20241002	132800	679551900	91400	91600	91600	91400	39
329	20241002	132700	675985900	91600	91500	91600	91300	28
330	20241002	132600	673425900	91500	91400	91500	91300	40
331	20241002	132500	669770800	91300	91400	91400	91300	9
332	20241002	132400	668948300	91400	91400	91400	91300	32
333	20241002	132300	666024100	91300	91300	91300	91300	7
334	20241002	132200	665385000	91400	91400	91400	91400	10
335	20241002	132100	664471000	91400	91400	91400	91300	27
336	20241002	132000	662003800	91300	91300	91300	91300	5
337	20241002	131900	661547300	91400	91300	91400	91300	2
338	20241002	131800	661364600	91400	91400	91400	91300	58
339	20241002	131700	656063500	91400	91400	91400	91400	19
340	20241002	131600	654326900	91400	91400	91400	91400	62
341	20241002	131500	648660100	91500	91400	91500	91400	7
342	20241002	131400	648019700	91400	91500	91500	91400	4
343	20241002	131300	647653800	91500	91500	91500	91500	29
344	20241002	131200	645000300	91400	91400	91400	91400	0
345	20241002	131100	645000300	91400	91500	91500	91400	2
346	20241002	131000	644817400	91500	91600	91600	91500	47
347	20241002	130900	640515600	91500	91500	91600	91500	44
348	20241002	130800	636488600	91500	91500	91500	91500	8
349	20241002	130700	635756600	91500	91400	91500	91400	2
350	20241002	130600	635573700	91500	91500	91500	91500	33
351	20241002	130500	632554200	91400	91400	91400	91400	0
352	20241002	130400	632554200	91400	91400	91400	91400	1
353	20241002	130300	632462800	91500	91500	91500	91500	0
354	20241002	130200	632462800	91500	91500	91500	91500	15
355	20241002	130100	631090300	91700	91700	91700	91700	1
356	20241002	130000	630998600	91300	91300	91300	91300	0
357	20241002	125900	630998600	91300	91300	91300	91300	0
358	20241002	125800	630998600	91300	91300	91300	91300	42
359	20241002	125700	627164000	91300	91300	91300	91300	3
360	20241002	125600	626890100	91300	91300	91300	91300	0
361	20241002	125500	626890100	91300	91200	91300	91200	15
362	20241002	125400	625520700	91300	91300	91300	91300	0
363	20241002	125300	625520700	91300	91300	91300	91300	33
364	20241002	125200	622507800	91300	91300	91300	91300	1
365	20241002	125100	622416500	91300	91300	91300	91300	0
366	20241002	125000	622416500	91300	91300	91300	91300	14
367	20241002	124900	621138300	91300	91300	91300	91300	0
368	20241002	124800	621138300	91300	91400	91400	91300	52
369	20241002	124700	616388400	91400	91400	91400	91400	0
370	20241002	124600	616388400	91400	91500	91500	91400	5
371	20241002	124500	615931200	91400	91400	91400	91400	7
372	20241002	124400	615291400	91400	91400	91400	91400	33
373	20241002	124300	612275200	91400	91300	91400	91300	24
374	20241002	124200	610083900	91200	91200	91200	91200	1
375	20241002	124100	609992700	91300	91300	91300	91300	1
376	20241002	124000	609901400	91300	91300	91300	91300	27
377	20241002	123900	607436300	91400	91400	91400	91400	0
378	20241002	123800	607436300	91400	91400	91400	91400	7
379	20241002	123700	606796500	91400	91300	91400	91300	16
380	20241002	123600	605334900	91300	91300	91300	91300	22
381	20241002	123500	603326300	91300	91200	91300	91200	54
382	20241002	123400	598396200	91100	91100	91100	91100	0
383	20241002	123300	598396200	91100	91100	91100	91100	0
384	20241002	123200	598396200	91100	91100	91100	91100	0
385	20241002	123100	598396200	91100	91100	91100	91100	0
386	20241002	123000	598396200	91100	91100	91100	91100	0
387	20241002	122900	598396200	91100	91100	91100	91100	12
388	20241002	122800	597303000	91100	91100	91100	91100	12
389	20241002	122700	596209800	91100	91100	91100	91100	1
390	20241002	122600	596118700	91100	91100	91100	91100	9
391	20241002	122500	595298800	91100	91200	91200	91100	61
392	20241002	122400	589740400	91200	91200	91200	91200	6
393	20241002	122300	589193200	91200	91200	91200	91200	0
394	20241002	122200	589193200	91200	91200	91200	91200	14
395	20241002	122100	587916400	91300	91300	91300	91300	27
396	20241002	122000	585451300	91300	91300	91300	91300	0
397	20241002	121900	585451300	91300	91300	91300	91200	58
398	20241002	121800	580156300	91000	91000	91000	91000	0
399	20241002	121700	580156300	91000	91000	91000	91000	0
400	20241002	121600	580156300	91000	91000	91000	91000	0
401	20241002	121500	580156300	91000	91000	91000	91000	1
402	20241002	121400	580065300	91100	91100	91100	91100	24
403	20241002	121300	577878900	91100	91100	91100	91100	13
404	20241002	121200	576694600	91100	91100	91100	91100	0
405	20241002	121100	576694600	91100	91100	91100	91100	0
406	20241002	121000	576694600	91100	91100	91100	91100	15
407	20241002	120900	575328100	91000	91000	91000	91000	0
408	20241002	120800	575328100	91000	91000	91000	91000	4
409	20241002	120700	574964100	91000	91000	91000	91000	73
410	20241002	120600	568321100	91000	90900	91000	90900	33
411	20241002	120500	565320500	90900	90900	90900	90900	21
412	20241002	120400	563411600	90900	90900	90900	90900	0
413	20241002	120300	563411600	90900	90900	90900	90900	17
414	20241002	120200	561866300	90900	90900	90900	90900	0
415	20241002	120100	561866300	90900	90900	90900	90900	11
416	20241002	120000	560866400	90900	90900	90900	90900	0
417	20241002	115900	560866400	90900	90800	90900	90800	27
418	20241002	115800	558412900	90900	90900	90900	90900	17
419	20241002	115700	556867600	90900	90900	90900	90900	1
420	20241002	115600	556776700	90900	90800	90900	90800	48
421	20241002	115500	552417800	90800	90700	90800	90700	5
422	20241002	115400	551963900	90800	90800	90800	90800	10
423	20241002	115300	551055900	90700	90700	90700	90700	1
424	20241002	115200	550965200	90800	90800	90800	90800	31
425	20241002	115100	548150400	90800	90800	90800	90800	0
426	20241002	115000	548150400	90800	90800	90800	90800	1
427	20241002	114900	548059600	90800	90800	90800	90800	3
428	20241002	114800	547787200	90800	90800	90800	90800	2
429	20241002	114700	547605600	90900	90900	90900	90900	0
430	20241002	114600	547605600	90900	90900	90900	90900	0
431	20241002	114500	547605600	90900	90900	90900	90900	1
432	20241002	114400	547514700	90500	90700	90700	90500	257
433	20241002	114300	524236500	90700	90700	90700	90700	0
434	20241002	114200	524236500	90700	90700	90700	90700	0
435	20241002	114100	524236500	90700	90800	90800	90700	17
436	20241002	114000	522693200	90800	90800	90800	90800	0
437	20241002	113900	522693200	90800	90800	90800	90800	30
438	20241002	113800	519969200	90800	90800	90800	90800	0
439	20241002	113700	519969200	90800	91000	91000	90800	113
440	20241002	113600	509698400	91000	91000	91000	91000	0
441	20241002	113500	509698400	91000	91000	91000	91000	8
442	20241002	113400	508970400	91000	91000	91000	91000	13
443	20241002	113300	507787400	91000	91000	91000	91000	24
444	20241002	113200	505603400	91000	91000	91000	91000	18
445	20241002	113100	503965400	91000	91000	91000	91000	0
446	20241002	113000	503965400	91000	91000	91000	91000	28
447	20241002	112900	501417400	91000	91000	91000	91000	1
448	20241002	112800	501326400	91000	91000	91000	91000	23
449	20241002	112700	499233400	91000	91000	91000	91000	2
450	20241002	112600	499051400	91000	91000	91000	91000	21
451	20241002	112500	497140400	91000	91000	91000	91000	0
452	20241002	112400	497140400	91000	91000	91000	91000	0
453	20241002	112300	497140400	91000	91000	91000	91000	43
454	20241002	112200	493227400	91000	91000	91000	91000	58
455	20241002	112100	487949400	91000	91000	91000	91000	45
456	20241002	112000	483854400	91000	91100	91100	91000	5
457	20241002	111900	483399300	91100	91100	91100	91100	0
458	20241002	111800	483399300	91100	91000	91100	91000	42
459	20241002	111700	479575200	91000	91000	91000	91000	0
460	20241002	111600	479575200	91000	91000	91000	91000	0
461	20241002	111500	479575200	91000	91000	91000	91000	0
462	20241002	111400	479575200	91000	91100	91100	91000	15
463	20241002	111300	478208900	91000	90700	91100	90700	199
464	20241002	111200	460127500	90700	90700	90700	90700	2
465	20241002	111100	459946100	90800	90800	90800	90800	14
466	20241002	111000	458674900	90800	90800	90800	90800	0
467	20241002	110900	458674900	90800	90800	90800	90800	0
468	20241002	110800	458674900	90800	90800	90800	90800	0
469	20241002	110700	458674900	90800	90700	90800	90700	23
470	20241002	110600	456586800	90700	90700	90700	90700	2
471	20241002	110500	456405400	90700	90700	90700	90700	1
472	20241002	110400	456314700	90800	90800	90800	90800	14
473	20241002	110300	455043500	90700	90700	90700	90700	11
474	20241002	110200	454045800	90700	90700	90700	90700	0
475	20241002	110100	454045800	90700	90700	90700	90700	1
476	20241002	110000	453955100	90800	90800	90800	90800	57
477	20241002	105900	448779500	90500	90500	90500	90500	0
478	20241002	105800	448779500	90500	90500	90500	90500	0
479	20241002	105700	448779500	90500	90500	90500	90500	0
480	20241002	105600	448779500	90500	90800	90800	90400	135
481	20241002	105500	436548700	90800	90700	90800	90700	2
482	20241002	105400	436367200	90700	90700	90700	90700	1
483	20241002	105300	436276500	90800	90800	90800	90800	22
484	20241002	105200	434278900	90700	90700	90700	90700	0
485	20241002	105100	434278900	90700	90700	90700	90700	8
486	20241002	105000	433553300	90800	90800	90800	90800	1
487	20241002	104900	433462500	90800	90800	90800	90800	17
488	20241002	104800	431918900	90800	90800	90800	90800	0
489	20241002	104700	431918900	90800	90800	90800	90800	0
490	20241002	104600	431918900	90800	90800	90800	90800	2
491	20241002	104500	431737300	90600	90500	90600	90500	22
492	20241002	104400	429744200	90500	90500	90500	90500	0
493	20241002	104300	429744200	90500	90500	90500	90500	1
494	20241002	104200	429653700	90600	90700	90700	90600	36
495	20241002	104100	426388800	90500	90400	90500	90400	48
496	20241002	104000	422044900	90500	90500	90500	90500	1
497	20241002	103900	421954400	90500	90500	90500	90500	7
498	20241002	103800	421320900	90500	90500	90500	90500	20
499	20241002	103700	419510900	90500	90500	90500	90500	0
500	20241002	103600	419510900	90500	90500	90500	90500	0
501	20241002	103500	419510900	90500	90500	90500	90500	3
502	20241002	103400	419239400	90500	90500	90500	90500	19
503	20241002	103300	417519900	90500	90500	90500	90500	1
504	20241002	103200	417429400	90400	90400	90400	90400	1
505	20241002	103100	417339000	90500	90500	90500	90400	24
506	20241002	103000	415168600	90400	90400	90400	90400	32
507	20241002	102900	412275800	90600	90600	90700	90400	22
508	20241002	102800	410283200	90600	90600	90600	90300	23
509	20241002	102700	408201300	90600	90400	90700	90400	113
510	20241002	102600	397960100	90400	90400	90400	90400	0
511	20241002	102500	397960100	90400	90300	90400	90300	18
512	20241002	102400	396334500	90200	90200	90200	90200	0
513	20241002	102300	396334500	90200	90200	90200	90200	4
514	20241002	102200	395973700	90200	90200	90200	90200	12
515	20241002	102100	394891300	90400	90300	90400	90200	16
516	20241002	102000	393447400	90300	90200	90400	90200	78
517	20241002	101900	386405300	90200	90400	90500	90200	36
518	20241002	101800	383152400	90400	90400	90400	90400	3
519	20241002	101700	382881200	90300	90200	90300	90100	60
520	20241002	101600	377467800	90200	90200	90200	90200	0
521	20241002	101500	377467800	90200	90200	90200	90200	20
522	20241002	101400	375663800	90200	90200	90200	90200	6
523	20241002	101300	375122600	90200	90300	90300	90200	25
524	20241002	101200	372865500	90400	90400	90400	90400	21
525	20241002	101100	370967100	90400	90400	90400	90400	39
526	20241002	101000	367441500	90500	90500	90500	90500	1
527	20241002	100900	367351000	90500	90500	90500	90500	2
528	20241002	100800	367170000	90500	90400	90500	90400	22
529	20241002	100700	365181100	90400	90800	90800	90400	68
530	20241002	100600	359022700	90800	90800	90800	90800	2
531	20241002	100500	358841100	90800	90800	90800	90800	2
532	20241002	100400	358659500	90800	90400	90800	90400	18
533	20241002	100300	357027900	90500	90700	90700	90500	20
534	20241002	100200	355216300	90800	90800	90800	90800	0
535	20241002	100100	355216300	90800	90600	90800	90600	43
536	20241002	100000	351317700	90500	90500	90500	90500	4
537	20241002	095900	350955700	90600	90600	90600	90600	1
538	20241002	095800	350865100	90500	90500	90500	90500	0
539	20241002	095700	350865100	90500	90400	90500	90400	16
540	20241002	095600	349417800	90500	90500	90600	90500	18
541	20241002	095500	347788600	90500	90500	90500	90500	6
542	20241002	095400	347245600	90400	90400	90400	90400	0
543	20241002	095300	347245600	90400	90400	90500	90400	32
544	20241002	095200	344351800	90300	90100	90300	90100	24
545	20241002	095100	342187600	90100	90500	90500	90000	50
546	20241002	095000	337671600	90400	90400	90400	90400	7
547	20241002	094900	337038800	90400	90400	90400	90400	1
548	20241002	094800	336948400	90300	90300	90300	90300	0
549	20241002	094700	336948400	90300	90500	90500	90200	26
550	20241002	094600	334599500	90500	90000	90500	90000	18
551	20241002	094500	332975000	90000	90400	90400	90000	46
552	20241002	094400	328826100	90400	90500	90500	90400	38
553	20241002	094300	325389900	90500	90500	90500	90500	8
554	20241002	094200	324665900	90500	90500	90500	90400	17
555	20241002	094100	323128200	90400	90400	90400	90400	0
556	20241002	094000	323128200	90400	90500	90500	90400	8
557	20241002	093900	322404300	90300	90400	90400	90300	17
558	20241002	093800	320867700	90700	90600	90800	90500	51
559	20241002	093700	316246500	90500	90500	90500	90500	9
560	20241002	093600	315432000	90700	90700	90700	90500	58
561	20241002	093500	310174200	90700	90500	90700	90500	48
562	20241002	093400	305830000	90600	90600	90600	90600	0
563	20241002	093300	305830000	90600	90600	90600	90600	0
564	20241002	093200	305830000	90600	90700	90700	90300	29
565	20241002	093100	303204800	90400	90300	90600	90300	121
566	20241002	093000	292257700	90000	90000	90000	90000	16
567	20241002	092900	290817700	90100	89800	90100	89800	28
568	20241002	092800	288302100	90000	90100	90100	90000	17
569	20241002	092700	286771200	90300	90100	90400	90000	80
570	20241002	092600	279549200	90200	89800	90200	89800	590
571	20241002	092500	226545100	89800	89700	89900	89700	34
572	20241002	092400	223490600	89600	89600	89600	89500	56
573	20241002	092300	218475600	89600	89700	89900	89600	28
574	20241002	092200	215964500	89700	89700	89700	89700	2
575	20241002	092100	215785100	89700	89700	90300	89500	80
576	20241002	092000	208586700	89700	89600	89700	89500	49
577	20241002	091900	204195900	89600	89700	89700	89600	16
578	20241002	091800	202761500	90400	90000	90400	89700	49
579	20241002	091700	198352100	89900	89900	89900	89900	9
580	20241002	091600	197543000	89900	90100	90100	89600	242
581	20241002	091500	175775600	90000	90000	90000	90000	8
582	20241002	091400	175055600	90100	90200	90200	90100	70
583	20241002	091300	168745200	90200	90300	90300	90200	37
584	20241002	091200	165405100	90300	90300	90300	90300	5
585	20241002	091100	164953600	90300	90100	90300	90100	42
586	20241002	091000	161165700	90200	90300	90300	90200	42
587	20241002	090900	157374200	90300	90600	90600	90300	62
588	20241002	090800	151766600	90800	91000	91000	90700	80
589	20241002	090700	144497500	91000	91000	91000	91000	16
590	20241002	090600	143041500	90900	90900	90900	90900	22
591	20241002	090500	141041700	90800	90400	90900	90400	329
592	20241002	090400	111242300	90400	90100	90500	90100	40
593	20241002	090300	107627400	90500	90200	90500	90000	65
594	20241002	090200	101770100	90300	90700	90700	90200	116
595	20241002	090100	91289600	90800	91200	91200	90800	33
596	20241002	090000	88285000	91200	91700	91700	90800	967