KissMeData/025540/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	191100	1378961800	73700	73700	73700	73700	285
3	20241015	191000	1378961800	73700	73700	73700	73700	0
4	20241015	190900	1378961800	73700	73700	73700	73700	0
5	20241015	190800	1378961800	73700	73700	73700	73700	0
6	20241015	190700	1378961800	73700	73700	73700	73700	0
7	20241015	190600	1378961800	73700	73700	73700	73700	0
8	20241015	190500	1378961800	73700	73700	73700	73700	0
9	20241015	190400	1378961800	73700	73700	73700	73700	0
10	20241015	190300	1378961800	73700	73700	73700	73700	0
11	20241015	190200	1378961800	73700	73700	73700	73700	0
12	20241015	190100	1378961800	73700	73700	73700	73700	0
13	20241015	190000	1378961800	73700	73700	73700	73700	0
14	20241015	185900	1378961800	73700	73700	73700	73700	0
15	20241015	185800	1378961800	73700	73700	73700	73700	0
16	20241015	185700	1378961800	73700	73700	73700	73700	0
17	20241015	185600	1378961800	73700	73700	73700	73700	0
18	20241015	185500	1378961800	73700	73700	73700	73700	0
19	20241015	185400	1378961800	73700	73700	73700	73700	0
20	20241015	185300	1378961800	73700	73700	73700	73700	0
21	20241015	185200	1378961800	73700	73700	73700	73700	0
22	20241015	185100	1378961800	73700	73700	73700	73700	0
23	20241015	185000	1378961800	73700	73700	73700	73700	0
24	20241015	184900	1378961800	73700	73700	73700	73700	0
25	20241015	184800	1378961800	73700	73700	73700	73700	0
26	20241015	184700	1378961800	73700	73700	73700	73700	0
27	20241015	184600	1378961800	73700	73700	73700	73700	0
28	20241015	184500	1378961800	73700	73700	73700	73700	0
29	20241015	184400	1378961800	73700	73700	73700	73700	0
30	20241015	184300	1378961800	73700	73700	73700	73700	0
31	20241015	184200	1378961800	73700	73700	73700	73700	0
32	20241015	184100	1378961800	73700	73700	73700	73700	285
33	20241015	184000	1378961800	73700	73700	73700	73700	0
34	20241015	183900	1378961800	73700	73700	73700	73700	0
35	20241015	183800	1378961800	73700	73700	73700	73700	0
36	20241015	183700	1378961800	73700	73700	73700	73700	0
37	20241015	183600	1378961800	73700	73700	73700	73700	0
38	20241015	183500	1378961800	73700	73700	73700	73700	0
39	20241015	183400	1378961800	73700	73700	73700	73700	0
40	20241015	183300	1378961800	73700	73700	73700	73700	0
41	20241015	183200	1378961800	73700	73700	73700	73700	0
42	20241015	183100	1378961800	73700	73700	73700	73700	0
43	20241015	183000	1378961800	73700	73700	73700	73700	0
44	20241015	182900	1378961800	73700	73700	73700	73700	0
45	20241015	182800	1378961800	73700	73700	73700	73700	0
46	20241015	182700	1378961800	73700	73700	73700	73700	0
47	20241015	182600	1378961800	73700	73700	73700	73700	0
48	20241015	182500	1378961800	73700	73700	73700	73700	0
49	20241015	182400	1378961800	73700	73700	73700	73700	0
50	20241015	182300	1378961800	73700	73700	73700	73700	0
51	20241015	182200	1378961800	73700	73700	73700	73700	0
52	20241015	182100	1378961800	73700	73700	73700	73700	0
53	20241015	182000	1378961800	73700	73700	73700	73700	0
54	20241015	181900	1378961800	73700	73700	73700	73700	0
55	20241015	181800	1378961800	73700	73700	73700	73700	0
56	20241015	181700	1378961800	73700	73700	73700	73700	0
57	20241015	181600	1378961800	73700	73700	73700	73700	0
58	20241015	181500	1378961800	73700	73700	73700	73700	0
59	20241015	181400	1378961800	73700	73700	73700	73700	0
60	20241015	181300	1378961800	73700	73700	73700	73700	0
61	20241015	181200	1378961800	73700	73700	73700	73700	0
62	20241015	181100	1378961800	73700	73700	73700	73700	285
63	20241015	181000	1378961800	73700	73700	73700	73700	0
64	20241015	180900	1378961800	73700	73700	73700	73700	0
65	20241015	180800	1378961800	73700	73700	73700	73700	0
66	20241015	180700	1378961800	73700	73700	73700	73700	0
67	20241015	180600	1378961800	73700	73700	73700	73700	0
68	20241015	180500	1378961800	73700	73700	73700	73700	0
69	20241015	180400	1378961800	73700	73700	73700	73700	0
70	20241015	180300	1378961800	73700	73700	73700	73700	0
71	20241015	180200	1378961800	73700	73700	73700	73700	0
72	20241015	180100	1378961800	73700	73700	73700	73700	0
73	20241015	180000	1378961800	73700	73700	73700	73700	0
74	20241015	175900	1378961800	73700	73700	73700	73700	0
75	20241015	175800	1378961800	73700	73700	73700	73700	0
76	20241015	175700	1378961800	73700	73700	73700	73700	0
77	20241015	175600	1378961800	73700	73700	73700	73700	0
78	20241015	175500	1378961800	73700	73700	73700	73700	0
79	20241015	175400	1378961800	73700	73700	73700	73700	0
80	20241015	175300	1378961800	73700	73700	73700	73700	0
81	20241015	175200	1378961800	73700	73700	73700	73700	0
82	20241015	175100	1378961800	73700	73700	73700	73700	0
83	20241015	175000	1378961800	73700	73700	73700	73700	0
84	20241015	174900	1378961800	73700	73700	73700	73700	0
85	20241015	174800	1378961800	73700	73700	73700	73700	0
86	20241015	174700	1378961800	73700	73700	73700	73700	0
87	20241015	174600	1378961800	73700	73700	73700	73700	0
88	20241015	174500	1378961800	73700	73700	73700	73700	0
89	20241015	174400	1378961800	73700	73700	73700	73700	0
90	20241015	174300	1378961800	73700	73700	73700	73700	0
91	20241015	174200	1378961800	73700	73700	73700	73700	0
92	20241015	174100	1378961800	73700	73700	73700	73700	285
93	20241015	174000	1378961800	73700	73700	73700	73700	0
94	20241015	173900	1378961800	73700	73700	73700	73700	0
95	20241015	173800	1378961800	73700	73700	73700	73700	0
96	20241015	173700	1378961800	73700	73700	73700	73700	0
97	20241015	173600	1378961800	73700	73700	73700	73700	0
98	20241015	173500	1378961800	73700	73700	73700	73700	0
99	20241015	173400	1378961800	73700	73700	73700	73700	0
100	20241015	173300	1378961800	73700	73700	73700	73700	0
101	20241015	173200	1378961800	73700	73700	73700	73700	0
102	20241015	173100	1378961800	73700	73700	73700	73700	0
103	20241015	173000	1378961800	73700	73700	73700	73700	0
104	20241015	172900	1378961800	73700	73700	73700	73700	0
105	20241015	172800	1378961800	73700	73700	73700	73700	0
106	20241015	172700	1378961800	73700	73700	73700	73700	0
107	20241015	172600	1378961800	73700	73700	73700	73700	0
108	20241015	172500	1378961800	73700	73700	73700	73700	0
109	20241015	172400	1378961800	73700	73700	73700	73700	0
110	20241015	172300	1378961800	73700	73700	73700	73700	0
111	20241015	172200	1378961800	73700	73700	73700	73700	0
112	20241015	172100	1378961800	73700	73700	73700	73700	0
113	20241015	172000	1378961800	73700	73700	73700	73700	0
114	20241015	171900	1378961800	73700	73700	73700	73700	0
115	20241015	171800	1378961800	73700	73700	73700	73700	0
116	20241015	171700	1378961800	73700	73700	73700	73700	0
117	20241015	171600	1378961800	73700	73700	73700	73700	0
118	20241015	171500	1378961800	73700	73700	73700	73700	0
119	20241015	171400	1378961800	73700	73700	73700	73700	0
120	20241015	171300	1378961800	73700	73700	73700	73700	0
121	20241015	171200	1378961800	73700	73700	73700	73700	0
122	20241015	171100	1378961800	73700	73700	73700	73700	285
123	20241015	171000	1378961800	73700	73700	73700	73700	0
124	20241015	170900	1378961800	73700	73700	73700	73700	0
125	20241015	170800	1378961800	73700	73700	73700	73700	0
126	20241015	170700	1378961800	73700	73700	73700	73700	0
127	20241015	170600	1378961800	73700	73700	73700	73700	0
128	20241015	170500	1378961800	73700	73700	73700	73700	0
129	20241015	170400	1378961800	73700	73700	73700	73700	0
130	20241015	170300	1378961800	73700	73700	73700	73700	0
131	20241015	170200	1378961800	73700	73700	73700	73700	0
132	20241015	170100	1378961800	73700	73700	73700	73700	0
133	20241015	170000	1378961800	73700	73700	73700	73700	0
134	20241015	165900	1378961800	73700	73700	73700	73700	0
135	20241015	165800	1378961800	73700	73700	73700	73700	0
136	20241015	165700	1378961800	73700	73700	73700	73700	0
137	20241015	165600	1378961800	73700	73700	73700	73700	0
138	20241015	165500	1378961800	73700	73700	73700	73700	0
139	20241015	165400	1378961800	73700	73700	73700	73700	0
140	20241015	165300	1378961800	73700	73700	73700	73700	0
141	20241015	165200	1378961800	73700	73700	73700	73700	0
142	20241015	165100	1378961800	73700	73700	73700	73700	0
143	20241015	165000	1378961800	73700	73700	73700	73700	0
144	20241015	164900	1378961800	73700	73700	73700	73700	0
145	20241015	164800	1378961800	73700	73700	73700	73700	0
146	20241015	164700	1378961800	73700	73700	73700	73700	0
147	20241015	164600	1378961800	73700	73700	73700	73700	0
148	20241015	164500	1378961800	73700	73700	73700	73700	0
149	20241015	164400	1378961800	73700	73700	73700	73700	0
150	20241015	164300	1378961800	73700	73700	73700	73700	0
151	20241015	164200	1378961800	73700	73700	73700	73700	0
152	20241015	164100	1378961800	73700	73700	73700	73700	285
153	20241015	164000	1378961800	73700	73700	73700	73700	0
154	20241015	163900	1378961800	73700	73700	73700	73700	0
155	20241015	163800	1378961800	73700	73700	73700	73700	0
156	20241015	163700	1378961800	73700	73700	73700	73700	0
157	20241015	163600	1378961800	73700	73700	73700	73700	0
158	20241015	163500	1378961800	73700	73700	73700	73700	0
159	20241015	163400	1378961800	73700	73700	73700	73700	0
160	20241015	163300	1378961800	73700	73700	73700	73700	0
161	20241015	163200	1378961800	73700	73700	73700	73700	0
162	20241015	163100	1378961800	73700	73700	73700	73700	0
163	20241015	163000	1378961800	73700	73700	73700	73700	0
164	20241015	162900	1378961800	73700	73700	73700	73700	0
165	20241015	162800	1378961800	73700	73700	73700	73700	0
166	20241015	162700	1378961800	73700	73700	73700	73700	0
167	20241015	162600	1378961800	73700	73700	73700	73700	0
168	20241015	162500	1378961800	73700	73700	73700	73700	0
169	20241015	162400	1378961800	73700	73700	73700	73700	0
170	20241015	162300	1378961800	73700	73700	73700	73700	0
171	20241015	162200	1378961800	73700	73700	73700	73700	0
172	20241015	162100	1378961800	73700	73700	73700	73700	0
173	20241015	162000	1378961800	73700	73700	73700	73700	0
174	20241015	161900	1378961800	73700	73700	73700	73700	0
175	20241015	161800	1378961800	73700	73700	73700	73700	0
176	20241015	161700	1378961800	73700	73700	73700	73700	0
177	20241015	161600	1378961800	73700	73700	73700	73700	0
178	20241015	161500	1378961800	73700	73700	73700	73700	0
179	20241015	161400	1378961800	73700	73700	73700	73700	0
180	20241015	161300	1378961800	73700	73700	73700	73700	0
181	20241015	161200	1378961800	73700	73700	73700	73700	0
182	20241015	161100	1378961800	73700	73700	73700	73700	285
183	20241015	161000	1378961800	73700	73700	73700	73700	0
184	20241015	160900	1378961800	73700	73700	73700	73700	0
185	20241015	160800	1378961800	73700	73700	73700	73700	0
186	20241015	160700	1378961800	73700	73700	73700	73700	0
187	20241015	160600	1378961800	73700	73700	73700	73700	0
188	20241015	160500	1378961800	73700	73700	73700	73700	0
189	20241015	160400	1378961800	73700	73700	73700	73700	0
190	20241015	160300	1378961800	73700	73700	73700	73700	0
191	20241015	160200	1378961800	73700	73700	73700	73700	0
192	20241015	160100	1378961800	73700	73700	73700	73700	0
193	20241015	160000	1378961800	73700	73700	73700	73700	0
194	20241015	155900	1378961800	73700	73700	73700	73700	0
195	20241015	155800	1378961800	73700	73700	73700	73700	0
196	20241015	155700	1378961800	73700	73700	73700	73700	0
197	20241015	155600	1378961800	73700	73700	73700	73700	0
198	20241015	155500	1378961800	73700	73700	73700	73700	0
199	20241015	155400	1378961800	73700	73700	73700	73700	0
200	20241015	155300	1378961800	73700	73700	73700	73700	0
201	20241015	155200	1378961800	73700	73700	73700	73700	0
202	20241015	155100	1378961800	73700	73700	73700	73700	0
203	20241015	155000	1378961800	73700	73700	73700	73700	0
204	20241015	154900	1378961800	73700	73700	73700	73700	0
205	20241015	154800	1378961800	73700	73700	73700	73700	0
206	20241015	154700	1378961800	73700	73700	73700	73700	0
207	20241015	154600	1378961800	73700	73700	73700	73700	0
208	20241015	154500	1378961800	73700	73700	73700	73700	0
209	20241015	154400	1378961800	73700	73700	73700	73700	0
210	20241015	154300	1378961800	73700	73700	73700	73700	0
211	20241015	154200	1378961800	73700	73700	73700	73700	0
212	20241015	154100	1378961800	73700	73700	73700	73700	285
213	20241015	154000	1378961800	73700	73700	73700	73700	0
214	20241015	153900	1378961800	73700	73700	73700	73700	0
215	20241015	153800	1378961800	73700	73700	73700	73700	0
216	20241015	153700	1378961800	73700	73700	73700	73700	0
217	20241015	153600	1378961800	73700	73700	73700	73700	0
218	20241015	153500	1378961800	73700	73700	73700	73700	0
219	20241015	153400	1378961800	73700	73700	73700	73700	0
220	20241015	153300	1378961800	73700	73700	73700	73700	0
221	20241015	153200	1378961800	73700	73700	73700	73700	0
222	20241015	153100	1378961800	73700	73700	73700	73700	0
223	20241015	153000	1378961800	73700	73700	73700	73700	285
224	20241015	152900	1357957300	73500	73500	73500	73500	0
225	20241015	152800	1357957300	73500	73500	73500	73500	0
226	20241015	152700	1357957300	73500	73500	73500	73500	0
227	20241015	152600	1357957300	73500	73500	73500	73500	0
228	20241015	152500	1357957300	73500	73500	73500	73500	0
229	20241015	152400	1357957300	73500	73500	73500	73500	0
230	20241015	152300	1357957300	73500	73500	73500	73500	0
231	20241015	152200	1357957300	73500	73500	73500	73500	0
232	20241015	152100	1357957300	73500	73500	73500	73500	0
233	20241015	152000	1357957300	73500	73500	73500	73500	0
234	20241015	151900	1357957300	73500	73300	73500	73300	4
235	20241015	151800	1357663700	73800	73600	73800	73400	166
236	20241015	151700	1345470300	73700	73800	73900	73700	29
237	20241015	151600	1343329000	73800	73800	73800	73800	2
238	20241015	151500	1343181400	73700	73900	73900	73700	14
239	20241015	151400	1342147400	73700	73800	73900	73700	63
240	20241015	151300	1337502900	73900	73900	73900	73900	3
241	20241015	151200	1337281200	73900	74000	74000	73900	27
242	20241015	151100	1335285400	73900	73900	74000	73900	101
243	20241015	151000	1327821400	73800	73900	73900	73800	2
244	20241015	150900	1327673700	73900	73800	74000	73800	41
245	20241015	150800	1324643000	74000	74000	74000	74000	56
246	20241015	150700	1320499000	73900	73900	73900	73900	24
247	20241015	150600	1318725400	73900	73900	73900	73900	21
248	20241015	150500	1317173500	73900	73900	73900	73900	5
249	20241015	150400	1316804000	73900	73900	73900	73800	24
250	20241015	150300	1315030500	73900	73900	73900	73900	1
251	20241015	150200	1314956600	73900	73900	74000	73900	27
252	20241015	150100	1312961200	73900	73800	73900	73800	69
253	20241015	150000	1307863100	73900	73900	74000	73800	212
254	20241015	145900	1292202300	73900	73900	73900	73900	3
255	20241015	145800	1291980600	74000	74000	74000	74000	11
256	20241015	145700	1291166600	73900	73900	73900	73900	78
257	20241015	145600	1285402400	73900	73900	73900	73900	30
258	20241015	145500	1283185400	73900	73900	73900	73900	26
259	20241015	145400	1281264000	73900	73900	73900	73900	22
260	20241015	145300	1279638200	73900	73900	73900	73900	1
261	20241015	145200	1279564300	73900	74000	74000	73800	80
262	20241015	145100	1273658000	73800	73800	73800	73800	0
263	20241015	145000	1273658000	73800	73800	74000	73800	43
264	20241015	144900	1270480600	73700	73800	73800	73700	30
265	20241015	144800	1268269500	73700	73700	73700	73600	383
266	20241015	144700	1240043400	73700	73700	73700	73700	22
267	20241015	144600	1238422000	73700	73700	73700	73700	0
268	20241015	144500	1238422000	73700	73700	73700	73700	38
269	20241015	144400	1235621400	73700	73700	73700	73700	5
270	20241015	144300	1235252900	73700	73700	73700	73700	2
271	20241015	144200	1235105500	73700	73700	73700	73700	23
272	20241015	144100	1233410400	73700	73700	73700	73700	11
273	20241015	144000	1232599700	73700	73700	73700	73700	22
274	20241015	143900	1230978300	73600	73600	73600	73600	0
275	20241015	143800	1230978300	73600	73700	73700	73600	27
276	20241015	143700	1228989000	73700	73700	73700	73600	5
277	20241015	143600	1228620800	73700	73700	73700	73700	1
278	20241015	143500	1228547100	73700	73700	73700	73700	28
279	20241015	143400	1226483500	73600	73600	73600	73600	0
280	20241015	143300	1226483500	73600	73800	73800	73600	125
281	20241015	143200	1217269800	73800	73800	73800	73800	1
282	20241015	143100	1217196000	73700	73800	73800	73700	16
283	20241015	143000	1216016700	73800	73900	73900	73800	300
284	20241015	142900	1193863700	74000	74000	74000	74000	3
285	20241015	142800	1193641700	74000	74000	74000	74000	54
286	20241015	142700	1189645700	74000	74000	74000	74000	26
287	20241015	142600	1187721700	74000	74000	74000	74000	0
288	20241015	142500	1187721700	74000	74000	74000	73900	36
289	20241015	142400	1185058900	74100	74100	74100	74100	0
290	20241015	142300	1185058900	74100	74000	74100	74000	33
291	20241015	142200	1182615800	74000	74000	74000	74000	0
292	20241015	142100	1182615800	74000	74000	74000	74000	1
293	20241015	142000	1182541800	74000	74200	74200	74000	204
294	20241015	141900	1167429600	74300	74200	74300	74200	2
295	20241015	141800	1167281100	74200	74200	74200	74200	22
296	20241015	141700	1165648700	74200	74200	74200	74200	1
297	20241015	141600	1165574500	74200	74100	74200	74100	16
298	20241015	141500	1164387800	74100	74000	74100	74000	10
299	20241015	141400	1163647700	74100	74100	74100	74100	0
300	20241015	141300	1163647700	74100	74100	74100	74100	24
301	20241015	141200	1161869300	74100	74100	74100	74100	95
302	20241015	141100	1154829800	74200	74200	74200	74200	21
303	20241015	141000	1153271600	74200	74300	74300	74200	2
304	20241015	140900	1153123100	74100	74200	74300	74100	59
305	20241015	140800	1148739900	74000	74100	74200	74000	273
306	20241015	140700	1128492100	74200	74100	74200	74100	12
307	20241015	140600	1127602700	74200	74100	74200	74100	30
308	20241015	140500	1125378700	74100	74100	74100	74100	3
309	20241015	140400	1125156400	74100	74100	74100	74100	6
310	20241015	140300	1124711800	74100	74100	74100	74100	23
311	20241015	140200	1123007500	74100	74100	74100	74100	1
312	20241015	140100	1122933400	74100	74100	74100	74100	28
313	20241015	140000	1120858600	74100	74100	74100	74000	121
314	20241015	135900	1111897500	74100	74100	74100	74100	20
315	20241015	135800	1110415500	74100	74000	74100	74000	2
316	20241015	135700	1110267400	74000	74100	74100	74000	281
317	20241015	135600	1089457500	74100	74100	74100	74100	29
318	20241015	135500	1087308600	74100	74100	74100	74100	0
319	20241015	135400	1087308600	74100	74100	74100	74100	22
320	20241015	135300	1085678400	74100	74100	74100	74100	3
321	20241015	135200	1085456100	74100	74100	74100	74100	5
322	20241015	135100	1085085600	74100	74100	74100	74100	21
323	20241015	135000	1083529500	74000	74000	74000	74000	8
324	20241015	134900	1082937500	74000	74000	74000	74000	32
325	20241015	134800	1080569500	74000	74000	74000	74000	2
326	20241015	134700	1080421500	73900	73900	73900	73900	21
327	20241015	134600	1078869600	73900	73900	73900	73900	46
328	20241015	134500	1075470200	73900	74000	74000	73900	216
329	20241015	134400	1059507600	73900	74000	74000	73900	82
330	20241015	134300	1053444600	74000	74000	74000	74000	8
331	20241015	134200	1052852600	74000	74000	74000	74000	0
332	20241015	134100	1052852600	74000	74000	74000	74000	24
333	20241015	134000	1051076600	74000	74000	74000	74000	0
334	20241015	133900	1051076600	74000	74000	74000	73900	28
335	20241015	133800	1049005200	73900	74000	74000	73900	11
336	20241015	133700	1048192200	73900	74100	74100	73900	170
337	20241015	133600	1035610100	74000	74000	74000	74000	0
338	20241015	133500	1035610100	74000	74000	74000	74000	0
339	20241015	133400	1035610100	74000	74000	74000	74000	38
340	20241015	133300	1032798100	74000	74000	74000	74000	2
341	20241015	133200	1032650100	74100	74000	74100	74000	32
342	20241015	133100	1030281000	74000	74100	74100	74000	2
343	20241015	133000	1030132900	73900	74000	74000	73900	45
344	20241015	132900	1026803000	74000	74000	74000	74000	23
345	20241015	132800	1025101000	74000	74000	74000	74000	0
346	20241015	132700	1025101000	74000	74000	74000	74000	26
347	20241015	132600	1023177000	74000	74000	74000	74000	2
348	20241015	132500	1023029000	74000	74000	74000	74000	1
349	20241015	132400	1022955000	74000	74000	74000	74000	22
350	20241015	132300	1021327000	73900	73900	73900	73900	2
351	20241015	132200	1021179200	73900	73900	73900	73900	21
352	20241015	132100	1019627300	73900	73800	73900	73800	15
353	20241015	132000	1018520200	73900	73900	73900	73900	22
354	20241015	131900	1016894400	73900	73800	73900	73800	24
355	20241015	131800	1015123100	73800	74000	74000	73800	453
356	20241015	131700	981621800	74100	74200	74200	74100	52
357	20241015	131600	977766500	74200	74200	74200	74200	0
358	20241015	131500	977766500	74200	74100	74200	74100	31
359	20241015	131400	975468400	74100	74100	74100	74100	22
360	20241015	131300	973838200	74000	74200	74200	74000	11
361	20241015	131200	973022200	74100	74100	74100	74100	21
362	20241015	131100	971466100	74100	74000	74100	74000	37
363	20241015	131000	968724900	74000	74000	74000	74000	21
364	20241015	130900	967170900	74000	74000	74000	74000	1
365	20241015	130800	967096900	74000	74000	74000	74000	11
366	20241015	130700	966282900	74000	74000	74000	74000	52
367	20241015	130600	962434900	73900	74000	74000	73900	8
368	20241015	130500	961843600	74000	74000	74000	74000	30
369	20241015	130400	959623600	74000	74000	74000	74000	1
370	20241015	130300	959549600	74000	74000	74000	74000	1
371	20241015	130200	959475600	74000	74000	74000	73900	28
372	20241015	130100	957404200	74000	74000	74000	74000	0
373	20241015	130000	957404200	74000	74000	74000	73900	30
374	20241015	125900	955184300	74000	73900	74000	73900	4
375	20241015	125800	954888600	74000	74000	74000	74000	30
376	20241015	125700	952668600	74000	74000	74000	74000	5
377	20241015	125600	952298600	73900	73900	73900	73900	2
378	20241015	125500	952150800	74000	74000	74000	74000	25
379	20241015	125400	950300800	74000	74000	74000	74000	1
380	20241015	125300	950226800	74000	74000	74000	74000	20
381	20241015	125200	948746800	74000	73900	74000	73900	15
382	20241015	125100	947637800	74000	74000	74000	74000	0
383	20241015	125000	947637800	74000	74200	74200	73900	325
384	20241015	124900	923582600	74100	74100	74100	74100	0
385	20241015	124800	923582600	74100	74200	74200	74100	78
386	20241015	124700	917800700	74100	74100	74100	74100	33
387	20241015	124600	915355400	74100	74100	74100	74100	0
388	20241015	124500	915355400	74100	74100	74100	74100	25
389	20241015	124400	913502900	74000	74000	74000	74000	52
390	20241015	124300	909654900	74000	74000	74000	74000	10
391	20241015	124200	908914900	74000	74000	74000	74000	3
392	20241015	124100	908692900	74000	74000	74000	74000	51
393	20241015	124000	904918900	74000	74000	74000	74000	14
394	20241015	123900	903882900	74000	74000	74000	74000	0
395	20241015	123800	903882900	74000	74000	74000	74000	25
396	20241015	123700	902032900	74000	73900	74000	73900	4
397	20241015	123600	901737200	74000	74000	74000	74000	21
398	20241015	123500	900183200	74000	74000	74000	74000	5
399	20241015	123400	899813200	74000	74000	74000	74000	0
400	20241015	123300	899813200	74000	74000	74000	74000	25
401	20241015	123200	897963200	74000	74000	74000	74000	1
402	20241015	123100	897889200	74000	74000	74000	74000	33
403	20241015	123000	895447200	74000	74000	74000	74000	5
404	20241015	122900	895077200	74000	74000	74000	74000	0
405	20241015	122800	895077200	74000	74000	74000	74000	24
406	20241015	122700	893301200	74000	73900	74000	73900	7
407	20241015	122600	892783800	74000	74000	74000	74000	25
408	20241015	122500	890933800	73900	73900	73900	73900	0
409	20241015	122400	890933800	73900	73900	73900	73900	50
410	20241015	122300	887238800	74000	74000	74000	74000	36
411	20241015	122200	884574800	73900	73900	73900	73900	1
412	20241015	122100	884500900	73900	73900	73900	73900	89
413	20241015	122000	877923800	74000	74000	74000	74000	1
414	20241015	121900	877849800	74000	74000	74000	74000	21
415	20241015	121800	876295800	73900	74000	74000	73900	26
416	20241015	121700	874373800	73900	73900	73900	73900	6
417	20241015	121600	873930400	74000	74000	74000	74000	24
418	20241015	121500	872154400	74000	73900	74000	73900	7
419	20241015	121400	871637000	74000	74000	74000	74000	34
420	20241015	121300	869121000	74000	74000	74000	73900	29
421	20241015	121200	866977100	74100	74100	74100	74100	0
422	20241015	121100	866977100	74100	74200	74200	74100	439
423	20241015	121000	834418100	74300	74300	74300	74300	1
424	20241015	120900	834343800	74300	74300	74300	74300	46
425	20241015	120800	830926000	74300	74300	74300	74300	2
426	20241015	120700	830777400	74300	74300	74300	74300	0
427	20241015	120600	830777400	74300	74200	74300	74200	31
428	20241015	120500	828475100	74200	74200	74200	74200	1
429	20241015	120400	828400900	74200	74200	74200	74200	38
430	20241015	120300	825581300	74200	74200	74200	74200	1
431	20241015	120200	825507100	74200	74200	74200	74200	25
432	20241015	120100	823652100	74200	74200	74200	74200	6
433	20241015	120000	823206900	74200	74200	74200	74200	0
434	20241015	115900	823206900	74200	74200	74200	74200	29
435	20241015	115800	821055100	74200	74200	74300	74200	46
436	20241015	115700	817641800	74300	74200	74300	74200	40
437	20241015	115600	814672800	74200	74200	74200	74200	1
438	20241015	115500	814598600	74100	74100	74100	74100	1
439	20241015	115400	814524500	74200	74200	74200	74200	21
440	20241015	115300	812966300	74200	74100	74200	74100	72
441	20241015	115200	807624100	74100	74200	74200	74100	30
442	20241015	115100	805399100	74100	74100	74100	74100	1
443	20241015	115000	805325000	74100	74100	74100	74100	54
444	20241015	114900	801323600	74100	74000	74100	74000	100
445	20241015	114800	793919600	74100	74000	74100	74000	2
446	20241015	114700	793771500	74100	74100	74100	74100	45
447	20241015	114600	790437000	74100	74100	74100	74100	3
448	20241015	114500	790214700	74100	74100	74100	74100	5
449	20241015	114400	789844200	74100	74100	74200	74100	73
450	20241015	114300	784432900	74200	74100	74200	74100	6
451	20241015	114200	783988200	74200	74200	74200	74200	21
452	20241015	114100	782430000	74100	74100	74100	74100	2
453	20241015	114000	782281800	74100	74100	74100	74100	24
454	20241015	113900	780503400	74100	74100	74100	74100	1
455	20241015	113800	780429300	74100	74100	74100	74100	0
456	20241015	113700	780429300	74100	74100	74100	74100	26
457	20241015	113600	778502700	74100	74200	74200	74000	198
458	20241015	113500	763834300	74200	74200	74200	74200	56
459	20241015	113400	759679100	74200	74200	74200	74200	1
460	20241015	113300	759604900	74100	74100	74100	74100	0
461	20241015	113200	759604900	74100	74100	74100	74100	44
462	20241015	113100	756344500	74100	74100	74100	74100	1
463	20241015	113000	756270400	74100	74100	74100	74100	50
464	20241015	112900	752565400	74100	74100	74100	74100	8
465	20241015	112800	751972600	74100	74100	74100	74100	0
466	20241015	112700	751972600	74100	74100	74100	74100	24
467	20241015	112600	750194200	74100	74100	74100	74100	1
468	20241015	112500	750120100	74000	74000	74000	74000	21
469	20241015	112400	748566100	74000	73900	74000	73900	6
470	20241015	112300	748122600	73900	74000	74000	73900	28
471	20241015	112200	746050800	73900	74000	74000	73900	90
472	20241015	112100	739392000	74100	74100	74100	74100	1
473	20241015	112000	739317900	74100	74100	74100	74100	24
474	20241015	111900	737539500	74000	74100	74100	74000	8
475	20241015	111800	736947400	73900	74000	74000	73900	30
476	20241015	111700	734728200	73900	73900	73900	73900	20
477	20241015	111600	733250200	74000	74000	74000	74000	1
478	20241015	111500	733176200	73900	73800	74000	73800	218
479	20241015	111400	717067000	73900	73900	73900	73900	23
480	20241015	111300	715367300	73900	73900	73900	73900	4
481	20241015	111200	715071700	73800	73800	73800	73800	0
482	20241015	111100	715071700	73800	73800	73800	73800	1
483	20241015	111000	714997900	73800	73800	73800	73800	1
484	20241015	110900	714924100	73700	73700	73700	73700	14
485	20241015	110800	713892300	73800	73900	73900	73800	158
486	20241015	110700	702231400	73900	73900	73900	73900	3
487	20241015	110600	702009700	73900	74100	74100	73900	218
488	20241015	110500	685877900	74100	74100	74100	74100	181
489	20241015	110400	672465800	74200	74200	74200	74100	197
490	20241015	110300	657850400	74300	74200	74300	74200	114
491	20241015	110200	649391200	74200	74200	74200	74200	0
492	20241015	110100	649391200	74200	74300	74300	74200	16
493	20241015	110000	648202500	74200	74200	74200	74200	7
494	20241015	105900	647683100	74200	74100	74200	74100	7
495	20241015	105800	647163900	74200	74200	74200	74200	0
496	20241015	105700	647163900	74200	74200	74200	74200	32
497	20241015	105600	644789500	74200	74100	74200	74100	18
498	20241015	105500	643454500	74100	74100	74100	74100	12
499	20241015	105400	642565300	74100	74000	74100	74000	33
500	20241015	105300	640120200	74100	74000	74100	74000	30
501	20241015	105200	637897400	74100	74100	74100	74100	0
502	20241015	105100	637897400	74100	74100	74100	74100	12
503	20241015	105000	637008200	74100	74100	74100	74100	21
504	20241015	104900	635452100	74000	74100	74100	74000	7
505	20241015	104800	634933600	74100	74100	74100	74100	7
506	20241015	104700	634414900	74100	74100	74100	74100	102
507	20241015	104600	626856700	74100	74100	74100	74100	6
508	20241015	104500	626412100	74100	74100	74100	74100	22
509	20241015	104400	624781900	74100	74100	74100	74100	0
510	20241015	104300	624781900	74100	74000	74100	74000	154
511	20241015	104200	613383500	74000	74000	74000	74000	69
512	20241015	104100	608277500	74000	73900	74000	73900	59
513	20241015	104000	603916900	73900	73900	73900	73900	7
514	20241015	103900	603399600	73800	73700	73800	73700	149
515	20241015	103800	592413800	73600	73600	73600	73600	0
516	20241015	103700	592413800	73600	73700	73700	73600	21
517	20241015	103600	590867100	73700	73700	73700	73700	10
518	20241015	103500	590130100	73700	73600	73700	73600	5
519	20241015	103400	589761900	73700	73700	73700	73700	4
520	20241015	103300	589467100	73700	73700	73700	73700	4
521	20241015	103200	589172300	73700	73700	73700	73700	10
522	20241015	103100	588435300	73700	73700	73700	73700	21
523	20241015	103000	586887600	73700	73700	73700	73700	8
524	20241015	102900	586298000	73700	73700	73700	73700	4
525	20241015	102800	586003200	73700	73700	73700	73700	3
526	20241015	102700	585782100	73700	73700	73700	73700	5
527	20241015	102600	585413600	73700	73700	73700	73700	0
528	20241015	102500	585413600	73700	73700	73700	73700	0
529	20241015	102400	585413600	73700	73700	73700	73700	4
530	20241015	102300	585118800	73700	73700	73700	73700	0
531	20241015	102200	585118800	73700	73700	73700	73700	4
532	20241015	102100	584824000	73700	73700	73700	73700	0
533	20241015	102000	584824000	73700	73700	73700	73700	5
534	20241015	101900	584455500	73600	73600	73600	73600	1
535	20241015	101800	584381900	73600	73600	73600	73600	1
536	20241015	101700	584308300	73700	73700	73700	73700	89
537	20241015	101600	577749000	73800	73800	73800	73700	129
538	20241015	101500	568238800	73800	73700	73800	73700	18
539	20241015	101400	566910500	73800	73800	73800	73800	0
540	20241015	101300	566910500	73800	73800	73800	73800	0
541	20241015	101200	566910500	73800	73700	73800	73700	11
542	20241015	101100	566099300	73700	73700	73700	73700	0
543	20241015	101000	566099300	73700	73700	73700	73700	0
544	20241015	100900	566099300	73700	73700	73700	73700	1
545	20241015	100800	566025600	73600	73900	73900	73600	234
546	20241015	100700	548746000	74000	74000	74000	74000	4
547	20241015	100600	548450000	73800	73800	73800	73800	0
548	20241015	100500	548450000	73800	73800	73800	73800	0
549	20241015	100400	548450000	73800	73800	73800	73800	2
550	20241015	100300	548302400	73900	73900	73900	73900	4
551	20241015	100200	548006800	73800	73800	73800	73800	1
552	20241015	100100	547933000	73900	73900	73900	73900	2
553	20241015	100000	547785200	73900	73800	73900	73800	7
554	20241015	095900	547268000	73900	73900	73900	73900	0
555	20241015	095800	547268000	73900	73900	73900	73900	4
556	20241015	095700	546972400	73800	73800	73800	73800	0
557	20241015	095600	546972400	73800	73800	73800	73800	21
558	20241015	095500	545422600	73800	73800	73800	73700	660
559	20241015	095400	496715800	73900	73900	73900	73900	0
560	20241015	095300	496715800	73900	73800	73900	73800	12
561	20241015	095200	495829500	73900	73900	73900	73900	0
562	20241015	095100	495829500	73900	73900	73900	73900	9
563	20241015	095000	495164400	73900	73900	73900	73800	63
564	20241015	094900	490510500	73900	74000	74000	73900	88
565	20241015	094800	484001500	74000	74000	74000	74000	38
566	20241015	094700	481189500	73900	74300	74300	73900	614
567	20241015	094600	435674500	74300	74400	74700	74300	439
568	20241015	094500	402997700	74500	74400	74600	74300	1079
569	20241015	094400	322647400	74400	73700	74400	73700	1556
570	20241015	094300	207294100	73900	73700	73900	73600	446
571	20241015	094200	174383600	73700	73800	73800	73700	95
572	20241015	094100	167380100	73800	73700	73800	73700	72
573	20241015	094000	162068700	73700	73700	73700	73700	3
574	20241015	093900	161847600	73700	73700	73800	73500	202
575	20241015	093800	146974400	73700	73500	73700	73500	9
576	20241015	093700	146311700	73600	73600	73600	73600	141
577	20241015	093600	135934100	73600	73600	73600	73600	73
578	20241015	093500	130561300	73500	73400	73500	73400	342
579	20241015	093400	105424500	73300	73400	73400	73300	158
580	20241015	093300	93828500	73300	73200	73300	73200	72
581	20241015	093200	88553300	73100	73100	73100	73100	5
582	20241015	093100	88187800	73100	73200	73200	73100	14
583	20241015	093000	87163900	73100	73100	73200	73100	80
584	20241015	092900	81315700	73100	73100	73100	73100	7
585	20241015	092800	80804000	73200	72900	73200	72900	92
586	20241015	092700	74091000	72900	72700	72900	72700	15
587	20241015	092600	72997700	72800	72700	72800	72700	40
588	20241015	092500	70088700	72700	72700	72700	72700	0
589	20241015	092400	70088700	72700	72800	72800	72700	33
590	20241015	092300	67689200	72900	72900	72900	72900	0
591	20241015	092200	67689200	72900	72900	72900	72900	1
592	20241015	092100	67616300	72700	72700	72700	72700	30
593	20241015	092000	65435300	72700	72800	72800	72700	55
594	20241015	091900	61436300	72800	72800	72800	72800	20
595	20241015	091800	59980300	72600	72600	72600	72600	0
596	20241015	091700	59980300	72600	72700	72700	72600	20
597	20241015	091600	58527800	72600	72800	72800	72600	31
598	20241015	091500	56274000	72900	72900	72900	72900	0
599	20241015	091400	56274000	72900	72900	72900	72900	4
600	20241015	091300	55982400	72900	72900	72900	72900	32
601	20241015	091200	53649600	72900	73000	73000	72900	32
602	20241015	091100	51316400	72900	73000	73000	72900	33
603	20241015	091000	48907600	73000	73100	73100	73000	43
604	20241015	090900	45767500	73200	73200	73200	73200	4
605	20241015	090800	45474700	73200	73200	73200	73200	0
606	20241015	090700	45474700	73200	73400	73400	73200	16
607	20241015	090600	44301100	73400	73200	73400	73200	43
608	20241015	090500	41147200	73100	73200	73200	73100	8
609	20241015	090400	40561900	73000	73000	73000	73000	0
610	20241015	090300	40561900	73000	73300	73300	73000	424
611	20241015	090200	9484000	73300	72900	73300	72900	6
612	20241015	090100	9046200	73000	72700	73000	72600	69
613	20241015	090000	4015200	73100	73000	73100	73000	55