KissMeData/012750/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185800	3959755900	56600	56600	56600	56600	6439
3	20241002	185700	3959755900	56600	56600	56600	56600	0
4	20241002	185600	3959755900	56600	56600	56600	56600	0
5	20241002	185500	3959755900	56600	56600	56600	56600	0
6	20241002	185400	3959755900	56600	56600	56600	56600	0
7	20241002	185300	3959755900	56600	56600	56600	56600	0
8	20241002	185200	3959755900	56600	56600	56600	56600	0
9	20241002	185100	3959755900	56600	56600	56600	56600	0
10	20241002	185000	3959755900	56600	56600	56600	56600	0
11	20241002	184900	3959755900	56600	56600	56600	56600	0
12	20241002	184800	3959755900	56600	56600	56600	56600	0
13	20241002	184700	3959755900	56600	56600	56600	56600	0
14	20241002	184600	3959755900	56600	56600	56600	56600	0
15	20241002	184500	3959755900	56600	56600	56600	56600	0
16	20241002	184400	3959755900	56600	56600	56600	56600	0
17	20241002	184300	3959755900	56600	56600	56600	56600	0
18	20241002	184200	3959755900	56600	56600	56600	56600	0
19	20241002	184100	3959755900	56600	56600	56600	56600	0
20	20241002	184000	3959755900	56600	56600	56600	56600	0
21	20241002	183900	3959755900	56600	56600	56600	56600	0
22	20241002	183800	3959755900	56600	56600	56600	56600	0
23	20241002	183700	3959755900	56600	56600	56600	56600	0
24	20241002	183600	3959755900	56600	56600	56600	56600	0
25	20241002	183500	3959755900	56600	56600	56600	56600	0
26	20241002	183400	3959755900	56600	56600	56600	56600	0
27	20241002	183300	3959755900	56600	56600	56600	56600	0
28	20241002	183200	3959755900	56600	56600	56600	56600	0
29	20241002	183100	3959755900	56600	56600	56600	56600	0
30	20241002	183000	3959755900	56600	56600	56600	56600	0
31	20241002	182900	3959755900	56600	56600	56600	56600	0
32	20241002	182800	3959755900	56600	56600	56600	56600	6439
33	20241002	182700	3959755900	56600	56600	56600	56600	0
34	20241002	182600	3959755900	56600	56600	56600	56600	0
35	20241002	182500	3959755900	56600	56600	56600	56600	0
36	20241002	182400	3959755900	56600	56600	56600	56600	0
37	20241002	182300	3959755900	56600	56600	56600	56600	0
38	20241002	182200	3959755900	56600	56600	56600	56600	0
39	20241002	182100	3959755900	56600	56600	56600	56600	0
40	20241002	182000	3959755900	56600	56600	56600	56600	0
41	20241002	181900	3959755900	56600	56600	56600	56600	0
42	20241002	181800	3959755900	56600	56600	56600	56600	0
43	20241002	181700	3959755900	56600	56600	56600	56600	0
44	20241002	181600	3959755900	56600	56600	56600	56600	0
45	20241002	181500	3959755900	56600	56600	56600	56600	0
46	20241002	181400	3959755900	56600	56600	56600	56600	0
47	20241002	181300	3959755900	56600	56600	56600	56600	0
48	20241002	181200	3959755900	56600	56600	56600	56600	0
49	20241002	181100	3959755900	56600	56600	56600	56600	0
50	20241002	181000	3959755900	56600	56600	56600	56600	0
51	20241002	180900	3959755900	56600	56600	56600	56600	0
52	20241002	180800	3959755900	56600	56600	56600	56600	0
53	20241002	180700	3959755900	56600	56600	56600	56600	0
54	20241002	180600	3959755900	56600	56600	56600	56600	0
55	20241002	180500	3959755900	56600	56600	56600	56600	0
56	20241002	180400	3959755900	56600	56600	56600	56600	0
57	20241002	180300	3959755900	56600	56600	56600	56600	0
58	20241002	180200	3959755900	56600	56600	56600	56600	0
59	20241002	180100	3959755900	56600	56600	56600	56600	0
60	20241002	180000	3959755900	56600	56600	56600	56600	0
61	20241002	175900	3959755900	56600	56600	56600	56600	0
62	20241002	175800	3959755900	56600	56600	56600	56600	6439
63	20241002	175700	3959755900	56600	56600	56600	56600	0
64	20241002	175600	3959755900	56600	56600	56600	56600	0
65	20241002	175500	3959755900	56600	56600	56600	56600	0
66	20241002	175400	3959755900	56600	56600	56600	56600	0
67	20241002	175300	3959755900	56600	56600	56600	56600	0
68	20241002	175200	3959755900	56600	56600	56600	56600	0
69	20241002	175100	3959755900	56600	56600	56600	56600	0
70	20241002	175000	3959755900	56600	56600	56600	56600	0
71	20241002	174900	3959755900	56600	56600	56600	56600	0
72	20241002	174800	3959755900	56600	56600	56600	56600	0
73	20241002	174700	3959755900	56600	56600	56600	56600	0
74	20241002	174600	3959755900	56600	56600	56600	56600	0
75	20241002	174500	3959755900	56600	56600	56600	56600	0
76	20241002	174400	3959755900	56600	56600	56600	56600	0
77	20241002	174300	3959755900	56600	56600	56600	56600	0
78	20241002	174200	3959755900	56600	56600	56600	56600	0
79	20241002	174100	3959755900	56600	56600	56600	56600	0
80	20241002	174000	3959755900	56600	56600	56600	56600	0
81	20241002	173900	3959755900	56600	56600	56600	56600	0
82	20241002	173800	3959755900	56600	56600	56600	56600	0
83	20241002	173700	3959755900	56600	56600	56600	56600	0
84	20241002	173600	3959755900	56600	56600	56600	56600	0
85	20241002	173500	3959755900	56600	56600	56600	56600	0
86	20241002	173400	3959755900	56600	56600	56600	56600	0
87	20241002	173300	3959755900	56600	56600	56600	56600	0
88	20241002	173200	3959755900	56600	56600	56600	56600	0
89	20241002	173100	3959755900	56600	56600	56600	56600	0
90	20241002	173000	3959755900	56600	56600	56600	56600	0
91	20241002	172900	3959755900	56600	56600	56600	56600	0
92	20241002	172800	3959755900	56600	56600	56600	56600	6439
93	20241002	172700	3959755900	56600	56600	56600	56600	0
94	20241002	172600	3959755900	56600	56600	56600	56600	0
95	20241002	172500	3959755900	56600	56600	56600	56600	0
96	20241002	172400	3959755900	56600	56600	56600	56600	0
97	20241002	172300	3959755900	56600	56600	56600	56600	0
98	20241002	172200	3959755900	56600	56600	56600	56600	0
99	20241002	172100	3959755900	56600	56600	56600	56600	0
100	20241002	172000	3959755900	56600	56600	56600	56600	0
101	20241002	171900	3959755900	56600	56600	56600	56600	0
102	20241002	171800	3959755900	56600	56600	56600	56600	0
103	20241002	171700	3959755900	56600	56600	56600	56600	0
104	20241002	171600	3959755900	56600	56600	56600	56600	0
105	20241002	171500	3959755900	56600	56600	56600	56600	0
106	20241002	171400	3959755900	56600	56600	56600	56600	0
107	20241002	171300	3959755900	56600	56600	56600	56600	0
108	20241002	171200	3959755900	56600	56600	56600	56600	0
109	20241002	171100	3959755900	56600	56600	56600	56600	0
110	20241002	171000	3959755900	56600	56600	56600	56600	0
111	20241002	170900	3959755900	56600	56600	56600	56600	0
112	20241002	170800	3959755900	56600	56600	56600	56600	0
113	20241002	170700	3959755900	56600	56600	56600	56600	0
114	20241002	170600	3959755900	56600	56600	56600	56600	0
115	20241002	170500	3959755900	56600	56600	56600	56600	0
116	20241002	170400	3959755900	56600	56600	56600	56600	0
117	20241002	170300	3959755900	56600	56600	56600	56600	0
118	20241002	170200	3959755900	56600	56600	56600	56600	0
119	20241002	170100	3959755900	56600	56600	56600	56600	0
120	20241002	170000	3959755900	56600	56600	56600	56600	0
121	20241002	165900	3959755900	56600	56600	56600	56600	0
122	20241002	165800	3959755900	56600	56600	56600	56600	6439
123	20241002	165700	3959755900	56600	56600	56600	56600	0
124	20241002	165600	3959755900	56600	56600	56600	56600	0
125	20241002	165500	3959755900	56600	56600	56600	56600	0
126	20241002	165400	3959755900	56600	56600	56600	56600	0
127	20241002	165300	3959755900	56600	56600	56600	56600	0
128	20241002	165200	3959755900	56600	56600	56600	56600	0
129	20241002	165100	3959755900	56600	56600	56600	56600	0
130	20241002	165000	3959755900	56600	56600	56600	56600	0
131	20241002	164900	3959755900	56600	56600	56600	56600	0
132	20241002	164800	3959755900	56600	56600	56600	56600	0
133	20241002	164700	3959755900	56600	56600	56600	56600	0
134	20241002	164600	3959755900	56600	56600	56600	56600	0
135	20241002	164500	3959755900	56600	56600	56600	56600	0
136	20241002	164400	3959755900	56600	56600	56600	56600	0
137	20241002	164300	3959755900	56600	56600	56600	56600	0
138	20241002	164200	3959755900	56600	56600	56600	56600	0
139	20241002	164100	3959755900	56600	56600	56600	56600	0
140	20241002	164000	3959755900	56600	56600	56600	56600	0
141	20241002	163900	3959755900	56600	56600	56600	56600	0
142	20241002	163800	3959755900	56600	56600	56600	56600	0
143	20241002	163700	3959755900	56600	56600	56600	56600	0
144	20241002	163600	3959755900	56600	56600	56600	56600	0
145	20241002	163500	3959755900	56600	56600	56600	56600	0
146	20241002	163400	3959755900	56600	56600	56600	56600	0
147	20241002	163300	3959755900	56600	56600	56600	56600	0
148	20241002	163200	3959755900	56600	56600	56600	56600	0
149	20241002	163100	3959755900	56600	56600	56600	56600	0
150	20241002	163000	3959755900	56600	56600	56600	56600	0
151	20241002	162900	3959755900	56600	56600	56600	56600	0
152	20241002	162800	3959755900	56600	56600	56600	56600	6439
153	20241002	162700	3959755900	56600	56600	56600	56600	0
154	20241002	162600	3959755900	56600	56600	56600	56600	0
155	20241002	162500	3959755900	56600	56600	56600	56600	0
156	20241002	162400	3959755900	56600	56600	56600	56600	0
157	20241002	162300	3959755900	56600	56600	56600	56600	0
158	20241002	162200	3959755900	56600	56600	56600	56600	0
159	20241002	162100	3959755900	56600	56600	56600	56600	0
160	20241002	162000	3959755900	56600	56600	56600	56600	0
161	20241002	161900	3959755900	56600	56600	56600	56600	0
162	20241002	161800	3959755900	56600	56600	56600	56600	0
163	20241002	161700	3959755900	56600	56600	56600	56600	0
164	20241002	161600	3959755900	56600	56600	56600	56600	0
165	20241002	161500	3959755900	56600	56600	56600	56600	0
166	20241002	161400	3959755900	56600	56600	56600	56600	0
167	20241002	161300	3959755900	56600	56600	56600	56600	0
168	20241002	161200	3959755900	56600	56600	56600	56600	0
169	20241002	161100	3959755900	56600	56600	56600	56600	0
170	20241002	161000	3959755900	56600	56600	56600	56600	0
171	20241002	160900	3959755900	56600	56600	56600	56600	0
172	20241002	160800	3959755900	56600	56600	56600	56600	0
173	20241002	160700	3959755900	56600	56600	56600	56600	0
174	20241002	160600	3959755900	56600	56600	56600	56600	0
175	20241002	160500	3959755900	56600	56600	56600	56600	0
176	20241002	160400	3959755900	56600	56600	56600	56600	0
177	20241002	160300	3959755900	56600	56600	56600	56600	0
178	20241002	160200	3959755900	56600	56600	56600	56600	0
179	20241002	160100	3959755900	56600	56600	56600	56600	0
180	20241002	160000	3959755900	56600	56600	56600	56600	0
181	20241002	155900	3959755900	56600	56600	56600	56600	0
182	20241002	155800	3959755900	56600	56600	56600	56600	6439
183	20241002	155700	3959755900	56600	56600	56600	56600	0
184	20241002	155600	3959755900	56600	56600	56600	56600	0
185	20241002	155500	3959755900	56600	56600	56600	56600	0
186	20241002	155400	3959755900	56600	56600	56600	56600	0
187	20241002	155300	3959755900	56600	56600	56600	56600	0
188	20241002	155200	3959755900	56600	56600	56600	56600	0
189	20241002	155100	3959755900	56600	56600	56600	56600	0
190	20241002	155000	3959755900	56600	56600	56600	56600	0
191	20241002	154900	3959755900	56600	56600	56600	56600	0
192	20241002	154800	3959755900	56600	56600	56600	56600	0
193	20241002	154700	3959755900	56600	56600	56600	56600	0
194	20241002	154600	3959755900	56600	56600	56600	56600	0
195	20241002	154500	3959755900	56600	56600	56600	56600	0
196	20241002	154400	3959755900	56600	56600	56600	56600	0
197	20241002	154300	3959755900	56600	56600	56600	56600	0
198	20241002	154200	3959755900	56600	56600	56600	56600	0
199	20241002	154100	3959755900	56600	56600	56600	56600	0
200	20241002	154000	3959755900	56600	56600	56600	56600	0
201	20241002	153900	3959755900	56600	56600	56600	56600	0
202	20241002	153800	3959755900	56600	56600	56600	56600	0
203	20241002	153700	3959755900	56600	56600	56600	56600	0
204	20241002	153600	3959755900	56600	56600	56600	56600	0
205	20241002	153500	3959755900	56600	56600	56600	56600	0
206	20241002	153400	3959755900	56600	56600	56600	56600	0
207	20241002	153300	3959755900	56600	56600	56600	56600	0
208	20241002	153200	3959755900	56600	56600	56600	56600	0
209	20241002	153100	3959755900	56600	56600	56600	56600	0
210	20241002	153000	3959755900	56600	56600	56600	56600	6439
211	20241002	152900	3595308500	56800	56800	56800	56800	0
212	20241002	152800	3595308500	56800	56800	56800	56800	0
213	20241002	152700	3595308500	56800	56800	56800	56800	0
214	20241002	152600	3595308500	56800	56800	56800	56800	0
215	20241002	152500	3595308500	56800	56800	56800	56800	0
216	20241002	152400	3595308500	56800	56800	56800	56800	0
217	20241002	152300	3595308500	56800	56800	56800	56800	0
218	20241002	152200	3595308500	56800	56800	56800	56800	0
219	20241002	152100	3595308500	56800	56800	56800	56800	0
220	20241002	152000	3595308500	56800	56800	56800	56800	0
221	20241002	151900	3595308500	56800	56600	56800	56600	647
222	20241002	151800	3558645800	56600	56600	56700	56600	414
223	20241002	151700	3535212300	56600	56700	56700	56600	185
224	20241002	151600	3524740100	56600	56700	56700	56600	249
225	20241002	151500	3510634000	56600	56700	56700	56600	135
226	20241002	151400	3502981900	56800	56700	56800	56700	59
227	20241002	151300	3499634700	56800	56600	56800	56600	106
228	20241002	151200	3493623700	56600	56700	56700	56600	466
229	20241002	151100	3467201800	56700	56700	56700	56600	19
230	20241002	151000	3466125400	56600	56700	56700	56600	42
231	20241002	150900	3463745700	56700	56800	56800	56700	437
232	20241002	150800	3438955900	56700	56700	56800	56700	12
233	20241002	150700	3438274600	56700	56700	56700	56700	99
234	20241002	150600	3432661300	56700	56700	56700	56600	404
235	20241002	150500	3409754600	56700	56700	56700	56600	328
236	20241002	150400	3391157300	56600	56700	56700	56600	4
237	20241002	150300	3390930700	56600	56600	56800	56600	207
238	20241002	150200	3379196600	56800	56700	56800	56600	263
239	20241002	150100	3364284700	56600	56700	56700	56600	233
240	20241002	150000	3351082300	56600	56700	56700	56600	183
241	20241002	145900	3340723900	56600	56700	56700	56600	333
242	20241002	145800	3321849100	56700	56600	56700	56600	38
243	20241002	145700	3319696700	56600	56600	56700	56600	46
244	20241002	145600	3317090300	56600	56600	56800	56600	498
245	20241002	145500	3288877700	56500	56600	56600	56500	132
246	20241002	145400	3281412400	56500	56600	56700	56500	368
247	20241002	145300	3260597500	56500	56600	56700	56500	807
248	20241002	145200	3214926400	56600	56600	56700	56600	80
249	20241002	145100	3210398300	56600	56600	56700	56600	799
250	20241002	145000	3165173100	56600	56700	56700	56600	101
251	20241002	144900	3159455700	56600	56600	56700	56600	74
252	20241002	144800	3155267000	56700	56600	56700	56600	77
253	20241002	144700	3150906900	56600	56700	56800	56600	256
254	20241002	144600	3136396000	56700	56700	56800	56700	42
255	20241002	144500	3134013900	56700	56700	56800	56600	531
256	20241002	144400	3103913800	56600	56700	56700	56600	414
257	20241002	144300	3080453900	56700	56700	56800	56700	71
258	20241002	144200	3076427400	56700	56800	56800	56700	227
259	20241002	144100	3063544500	56700	56700	56800	56700	53
260	20241002	144000	3060538800	56700	56700	56800	56700	33
261	20241002	143900	3058667300	56800	56700	56800	56600	421
262	20241002	143800	3034800900	56700	56700	56800	56600	422
263	20241002	143700	3010844600	56700	57100	57100	56600	5149
264	20241002	143600	2717828500	57000	57000	57100	57000	111
265	20241002	143500	2711496300	57100	57000	57100	57000	185
266	20241002	143400	2700938500	57000	57000	57100	57000	242
267	20241002	143300	2687140800	57000	57100	57100	57000	71
268	20241002	143200	2683091000	57000	57000	57100	57000	31
269	20241002	143100	2681323800	57000	57100	57100	57000	119
270	20241002	143000	2674539200	57000	57100	57100	57000	73
271	20241002	142900	2670375700	57100	57000	57100	57000	195
272	20241002	142800	2659244300	57100	57100	57100	57000	144
273	20241002	142700	2651022000	57000	57000	57100	57000	47
274	20241002	142600	2648341800	57100	57000	57100	57000	87
275	20241002	142500	2643378800	57000	57000	57100	57000	81
276	20241002	142400	2638761600	57000	57100	57100	57000	83
277	20241002	142300	2634026600	57000	57000	57100	57000	350
278	20241002	142200	2614072900	57000	57200	57200	57000	1249
279	20241002	142100	2542744200	57100	57200	57200	57100	8
280	20241002	142000	2542286800	57200	57200	57300	57100	194
281	20241002	141900	2531194000	57200	57200	57300	57200	76
282	20241002	141800	2526846200	57200	57100	57300	57100	97
283	20241002	141700	2521298400	57100	57200	57200	57100	166
284	20241002	141600	2511809300	57200	57200	57300	57200	114
285	20241002	141500	2505287900	57100	57200	57200	57100	67
286	20241002	141400	2501460200	57200	57100	57200	57100	121
287	20241002	141300	2494549300	57300	57300	57300	57100	62
288	20241002	141200	2491003000	57300	57200	57300	57200	81
289	20241002	141100	2486369500	57200	57200	57300	57200	84
290	20241002	141000	2481564000	57200	57200	57300	57200	54
291	20241002	140900	2478475000	57200	57200	57300	57100	121
292	20241002	140800	2471554600	57200	57200	57300	57100	181
293	20241002	140700	2461193800	57100	57100	57300	57100	63
294	20241002	140600	2457594400	57100	57300	57300	57100	290
295	20241002	140500	2441010900	57200	57200	57300	57200	45
296	20241002	140400	2438436800	57200	57200	57300	57200	35
297	20241002	140300	2436433100	57200	57200	57300	57100	129
298	20241002	140200	2429060500	57100	57200	57200	57100	88
299	20241002	140100	2424030100	57100	57100	57200	57100	182
300	20241002	140000	2413625100	57100	57200	57200	57100	82
301	20241002	135900	2408941500	57100	57100	57200	57100	203
302	20241002	135800	2397332100	57100	57200	57200	57100	301
303	20241002	135700	2380123800	57100	57200	57300	57100	1022
304	20241002	135600	2321687200	57200	57400	57400	57200	709
305	20241002	135500	2281069400	57300	57300	57400	57300	74
306	20241002	135400	2276829000	57300	57300	57400	57300	88
307	20241002	135300	2271786000	57300	57300	57400	57300	42
308	20241002	135200	2269378700	57300	57400	57500	57300	201
309	20241002	135100	2257846500	57400	57500	57500	57400	50
310	20241002	135000	2254975900	57400	57400	57500	57300	470
311	20241002	134900	2228003200	57500	57400	57500	57400	103
312	20241002	134800	2222090400	57500	57500	57500	57400	223
313	20241002	134700	2209278400	57500	57500	57500	57400	59
314	20241002	134600	2205888900	57500	57600	57600	57400	1096
315	20241002	134500	2142882100	57500	57600	57600	57500	161
316	20241002	134400	2133617500	57500	57600	57800	57500	1051
317	20241002	134300	2073065200	57600	57600	57700	57600	92
318	20241002	134200	2067765800	57600	57700	57700	57600	87
319	20241002	134100	2062750200	57700	57700	57700	57600	58
320	20241002	134000	2059408700	57600	57600	57700	57600	75
321	20241002	133900	2055088300	57600	57700	57700	57600	56
322	20241002	133800	2051858300	57600	57600	57700	57600	151
323	20241002	133700	2043154200	57600	57600	57700	57600	23
324	20241002	133600	2041827300	57600	57700	57700	57600	78
325	20241002	133500	2037329100	57600	57600	57700	57600	110
326	20241002	133400	2030989000	57600	57700	57800	57600	340
327	20241002	133300	2011369500	57700	57600	57700	57600	195
328	20241002	133200	2000125400	57600	57600	57700	57600	96
329	20241002	133100	1994588900	57600	57600	57700	57600	77
330	20241002	133000	1990153500	57700	57600	57700	57600	50
331	20241002	132900	1987271400	57600	57600	57800	57600	160
332	20241002	132800	1978054500	57600	57600	57700	57600	45
333	20241002	132700	1975462100	57600	57700	57700	57600	52
334	20241002	132600	1972466300	57600	57600	57700	57600	400
335	20241002	132500	1949407700	57700	57600	57700	57600	30
336	20241002	132400	1947679100	57600	57600	57700	57600	133
337	20241002	132300	1940017500	57600	57700	57700	57600	63
338	20241002	132200	1936388000	57600	57600	57700	57600	127
339	20241002	132100	1929067100	57600	57700	57800	57600	795
340	20241002	132000	1883205900	57800	57700	57800	57700	34
341	20241002	131900	1881243700	57700	57800	57800	57700	39
342	20241002	131800	1878993100	57700	57700	57700	57700	84
343	20241002	131700	1874146300	57700	57800	57800	57700	54
344	20241002	131600	1871027000	57700	57800	57800	57700	28
345	20241002	131500	1869410400	57700	57700	57800	57700	87
346	20241002	131400	1864390000	57800	57800	57800	57700	128
347	20241002	131300	1856991700	57700	57700	57700	57700	42
348	20241002	131200	1854568300	57700	57700	57800	57700	91
349	20241002	131100	1849317200	57700	57700	57800	57700	16
350	20241002	131000	1848393500	57700	57700	57800	57700	106
351	20241002	130900	1842276800	57700	57800	57800	57700	52
352	20241002	130800	1839276000	57700	57700	57700	57700	37
353	20241002	130700	1837141100	57700	57700	57800	57700	73
354	20241002	130600	1832928700	57700	57700	57800	57700	48
355	20241002	130500	1830158100	57800	57800	57800	57700	28
356	20241002	130400	1828541300	57700	57700	57700	57700	154
357	20241002	130300	1819655500	57700	57700	57800	57700	44
358	20241002	130200	1817116300	57700	57800	57800	57700	19
359	20241002	130100	1816019700	57700	57700	57700	57700	92
360	20241002	130000	1810711300	57800	57800	57800	57800	125
361	20241002	125900	1803486300	57800	57700	57800	57700	36
362	20241002	125800	1801409000	57800	57700	57800	57700	35
363	20241002	125700	1799388400	57800	57800	57800	57800	121
364	20241002	125600	1792394600	57700	57700	57700	57700	81
365	20241002	125500	1787720900	57700	57700	57800	57700	25
366	20241002	125400	1786277800	57800	57800	57800	57700	134
367	20241002	125300	1778534200	57800	57700	57800	57700	70
368	20241002	125200	1774494800	57700	57800	57800	57700	32
369	20241002	125100	1772648000	57700	57700	57700	57700	24
370	20241002	125000	1771263200	57800	57700	57800	57700	170
371	20241002	124900	1761442200	57700	57700	57700	57700	18
372	20241002	124800	1760403600	57800	57800	57800	57700	22
373	20241002	124700	1759133600	57800	57800	57800	57700	183
374	20241002	124600	1748557900	57700	57700	57700	57700	0
375	20241002	124500	1748557900	57700	57700	57800	57700	37
376	20241002	124400	1746422600	57700	57800	57800	57700	213
377	20241002	124300	1734119300	57800	57800	57800	57800	4
378	20241002	124200	1733888100	57700	57700	57800	57700	79
379	20241002	124100	1729329300	57700	57700	57700	57700	31
380	20241002	124000	1727540600	57700	57700	57800	57700	148
381	20241002	123900	1718988900	57700	57700	57700	57700	50
382	20241002	123800	1716103900	57700	57800	57800	57700	23
383	20241002	123700	1714776300	57800	57800	57800	57800	216
384	20241002	123600	1702291500	57700	57700	57700	57700	105
385	20241002	123500	1696233000	57700	57800	57900	57700	121
386	20241002	123400	1689239500	57800	57800	57800	57800	16
387	20241002	123300	1688314700	57800	57700	57800	57700	76
388	20241002	123200	1683929300	57800	57800	57800	57800	100
389	20241002	123100	1678149300	57900	57800	57900	57800	21
390	20241002	123000	1676935100	57800	57900	57900	57800	226
391	20241002	122900	1663859700	57900	57900	57900	57900	29
392	20241002	122800	1662180600	58000	57900	58000	57900	144
393	20241002	122700	1653842600	57900	57900	57900	57900	168
394	20241002	122600	1644115400	57900	57800	57900	57800	30
395	20241002	122500	1642380900	57800	57800	57900	57800	69
396	20241002	122400	1638392300	57800	57800	57800	57800	24
397	20241002	122300	1637005100	57900	57800	57900	57800	100
398	20241002	122200	1631217600	57800	57800	57800	57800	74
399	20241002	122100	1626940400	57900	57900	57900	57900	4
400	20241002	122000	1626708800	57900	57900	57900	57900	202
401	20241002	121900	1615013000	57800	57800	57800	57800	68
402	20241002	121800	1611082600	57900	57900	57900	57900	19
403	20241002	121700	1609982500	57900	57600	57900	57600	261
404	20241002	121600	1594894700	57700	57600	57700	57600	123
405	20241002	121500	1587809500	57600	57600	57700	57600	27
406	20241002	121400	1586253900	57700	57700	57700	57700	37
407	20241002	121300	1584119000	57700	57800	57800	57600	153
408	20241002	121200	1575280600	57600	57600	57600	57600	85
409	20241002	121100	1570384600	57500	57700	57700	57500	377
410	20241002	121000	1548644800	57700	57800	57800	57700	202
411	20241002	120900	1536977300	57700	57700	57700	57700	26
412	20241002	120800	1535477100	57700	57700	57800	57700	68
413	20241002	120700	1531551600	57700	57700	57700	57700	0
414	20241002	120600	1531551600	57700	57500	57700	57500	31
415	20241002	120500	1529768700	57800	57700	57800	57600	189
416	20241002	120400	1518865000	57600	57600	57600	57600	51
417	20241002	120300	1515927400	57600	57500	57700	57500	29
418	20241002	120200	1514256100	57500	57600	57600	57500	129
419	20241002	120100	1506834800	57700	57700	57800	57500	31
420	20241002	120000	1505046200	57700	57700	57700	57700	195
421	20241002	115900	1493794700	57700	57700	57700	57600	881
422	20241002	115800	1442973300	57700	57800	57800	57700	71
423	20241002	115700	1438871200	57700	57700	57700	57700	107
424	20241002	115600	1432697300	57700	57700	57800	57700	29
425	20241002	115500	1431023600	57700	57700	57800	57700	18
426	20241002	115400	1429984900	57800	57800	57800	57700	86
427	20241002	115300	1425021700	57700	57800	57800	57700	247
428	20241002	115200	1410745800	57700	57700	57700	57700	44
429	20241002	115100	1408207000	57700	57700	57800	57700	49
430	20241002	115000	1405379300	57700	57700	57700	57700	15
431	20241002	114900	1404513800	57700	57600	57700	57600	22
432	20241002	114800	1403246100	57600	57700	57700	57600	177
433	20241002	114700	1393045700	57600	57700	57700	57600	162
434	20241002	114600	1383701900	57700	57700	57800	57600	26
435	20241002	114500	1382202500	57600	57700	57700	57600	142
436	20241002	114400	1374017400	57700	57600	57700	57600	279
437	20241002	114300	1357926400	57600	57600	57800	57600	119
438	20241002	114200	1351062800	57600	57600	57600	57600	37
439	20241002	114100	1348931600	57600	57600	57700	57600	145
440	20241002	114000	1340571500	57600	57700	57700	57600	437
441	20241002	113900	1315369800	57600	57600	57600	57600	11
442	20241002	113800	1314736200	57700	57700	57700	57700	27
443	20241002	113700	1313178300	57700	57700	57700	57700	127
444	20241002	113600	1305850400	57700	57700	57700	57600	372
445	20241002	113500	1284386800	57700	57700	57700	57700	27
446	20241002	113400	1282828900	57800	57700	57800	57700	22
447	20241002	113300	1281559100	57700	57800	57800	57700	21
448	20241002	113200	1280347000	57700	57700	57700	57700	395
449	20241002	113100	1257555500	57800	57900	57900	57800	109
450	20241002	113000	1251255000	57800	57800	57800	57800	19
451	20241002	112900	1250156800	57900	57800	57900	57800	177
452	20241002	112800	1239914200	57800	57800	57800	57800	18
453	20241002	112700	1238873800	57900	57800	57900	57800	21
454	20241002	112600	1237659600	57900	57800	57900	57800	184
455	20241002	112500	1227012300	57800	57800	57800	57800	0
456	20241002	112400	1227012300	57800	57900	57900	57800	21
457	20241002	112300	1225798000	57800	57900	57900	57800	193
458	20241002	112200	1214631000	57900	57800	57900	57800	41
459	20241002	112100	1212260800	57800	57900	57900	57800	135
460	20241002	112000	1204457100	57800	57700	57800	57700	374
461	20241002	111900	1182841600	57800	57700	57800	57700	254
462	20241002	111800	1168162100	57800	57800	57800	57700	23
463	20241002	111700	1166832800	57800	57700	57800	57700	23
464	20241002	111600	1165505200	57800	57800	57800	57700	24
465	20241002	111500	1164119800	57700	57700	57700	57700	69
466	20241002	111400	1160138500	57800	57700	57800	57700	7
467	20241002	111300	1159734000	57700	57800	57800	57700	186
468	20241002	111200	1148984800	57800	57700	57800	57700	71
469	20241002	111100	1144887700	57700	57800	57800	57700	18
470	20241002	111000	1143847400	57700	57800	57800	57700	24
471	20241002	110900	1142461900	57800	57700	57800	57700	143
472	20241002	110800	1134198700	57700	57700	57700	57700	16
473	20241002	110700	1133275500	57800	57800	57800	57800	4
474	20241002	110600	1133044300	57700	57800	57800	57700	228
475	20241002	110500	1119872600	57700	57800	57800	57700	28
476	20241002	110400	1118255900	57800	57800	57800	57800	9
477	20241002	110300	1117735700	57700	57700	57700	57700	69
478	20241002	110200	1113754400	57700	57600	57700	57600	17
479	20241002	110100	1112775100	57800	57700	57800	57600	333
480	20241002	110000	1093557700	57800	57800	57800	57800	1
481	20241002	105900	1093499900	57600	57700	57700	57600	61
482	20241002	105800	1089981900	57600	57500	57600	57500	414
483	20241002	105700	1066142400	57600	57600	57600	57600	8
484	20241002	105600	1065681600	57600	57700	57700	57600	480
485	20241002	105500	1038021200	57700	57600	57700	57600	143
486	20241002	105400	1029784000	57600	57600	57700	57600	31
487	20241002	105300	1027998100	57600	57600	57600	57600	0
488	20241002	105200	1027998100	57600	57600	57700	57600	75
489	20241002	105100	1023677800	57700	57600	57700	57600	18
490	20241002	105000	1022640800	57700	57700	57700	57700	14
491	20241002	104900	1021833000	57600	57700	57700	57600	229
492	20241002	104800	1008626600	57700	57700	57700	57700	212
493	20241002	104700	996394200	57700	57700	57800	57700	22
494	20241002	104600	995124400	57800	57800	57800	57700	166
495	20241002	104500	985531000	57800	57800	57800	57700	23
496	20241002	104400	984203400	57700	57800	57800	57700	24
497	20241002	104300	982818000	57700	57700	57700	57700	1
498	20241002	104200	982760300	57700	57800	57800	57700	137
499	20241002	104100	974843300	57800	57800	57800	57700	62
500	20241002	104000	971265400	57800	57700	57800	57700	118
501	20241002	103900	964446600	57800	57800	57800	57800	122
502	20241002	103800	957395000	57700	57800	57800	57700	156
503	20241002	103700	948385000	57800	57800	57900	57700	174
504	20241002	103600	938325800	57800	57800	57800	57800	203
505	20241002	103500	926592400	57700	57800	57800	57700	109
506	20241002	103400	920301200	57800	57800	57800	57700	24
507	20241002	103300	918915700	57700	58000	58000	57700	584
508	20241002	103200	885118700	58000	57800	58000	57800	319
509	20241002	103100	866675100	57800	57700	57800	57700	19
510	20241002	103000	865578700	57800	57700	57800	57700	26
511	20241002	102900	864077700	57800	57800	58000	57800	525
512	20241002	102800	833688700	57700	57800	57800	57700	74
513	20241002	102700	829413100	57800	57900	57900	57800	33
514	20241002	102600	827505300	57800	57800	57900	57800	23
515	20241002	102500	826175500	57700	57700	57700	57700	0
516	20241002	102400	826175500	57700	57800	57900	57700	264
517	20241002	102300	810917200	57900	57800	57900	57800	22
518	20241002	102200	809645200	57900	58000	58000	57900	304
519	20241002	102100	792043100	57900	57900	57900	57900	69
520	20241002	102000	788048000	58000	58000	58000	58000	4
521	20241002	101900	787816000	57900	57900	57900	57900	38
522	20241002	101800	785615800	57900	58000	58000	57900	224
523	20241002	101700	772631200	58100	58100	58100	58000	41
524	20241002	101600	770252200	58100	58100	58100	58100	0
525	20241002	101500	770252200	58100	58100	58100	58100	154
526	20241002	101400	761304800	58100	58100	58100	58100	0
527	20241002	101300	761304800	58100	58100	58100	58000	185
528	20241002	101200	750563700	58100	58000	58100	58000	165
529	20241002	101100	740977300	58000	58000	58000	57900	312
530	20241002	101000	722891000	58100	58100	58100	58100	5
531	20241002	100900	722600500	58000	58100	58100	58000	118
532	20241002	100800	715744800	58100	58100	58100	58100	14
533	20241002	100700	714931400	58100	58200	58200	58100	40
534	20241002	100600	712606900	58200	58200	58200	58200	43
535	20241002	100500	710104300	58200	58200	58300	58200	420
536	20241002	100400	685652900	58100	58100	58100	58100	165
537	20241002	100300	676066400	58100	58000	58100	58000	20
538	20241002	100200	674906100	58100	58000	58100	58000	109
539	20241002	100100	668573400	58100	57900	58100	57900	10
540	20241002	100000	667994200	58000	58000	58100	57900	18
541	20241002	095900	666950000	58100	58000	58100	58000	451
542	20241002	095800	640761100	58000	57900	58000	57900	14
543	20241002	095700	639950100	57900	58000	58000	57900	5
544	20241002	095600	639660200	58000	57900	58000	57900	87
545	20241002	095500	634617900	57900	57900	57900	57900	1
546	20241002	095400	634560000	58000	57900	58000	57900	273
547	20241002	095300	618745500	58000	58000	58000	58000	5
548	20241002	095200	618455500	57900	57900	57900	57900	76
549	20241002	095100	614055100	57900	57900	58100	57900	147
550	20241002	095000	605542600	58100	58100	58100	58000	180
551	20241002	094900	595084800	58000	57900	58000	57800	557
552	20241002	094800	562782100	58000	57800	58000	57800	174
553	20241002	094700	552701300	57800	58000	58000	57800	206
554	20241002	094600	540776200	58000	57900	58000	57900	42
555	20241002	094500	538343900	57900	57900	58000	57900	178
556	20241002	094400	528023700	57800	57700	58000	57700	867
557	20241002	094300	477828700	57800	57700	57800	57700	47
558	20241002	094200	475115900	57800	57700	57800	57600	349
559	20241002	094100	454944900	57700	57700	57800	57700	54
560	20241002	094000	451828700	57700	57700	57700	57700	11
561	20241002	093900	451194000	57700	57700	57800	57600	137
562	20241002	093800	443290700	57800	57700	57800	57700	36
563	20241002	093700	441213400	57600	57700	57700	57600	207
564	20241002	093600	429286300	57700	57700	57700	57700	0
565	20241002	093500	429286300	57700	57700	57800	57700	15
566	20241002	093400	428420400	57800	57800	57800	57800	4
567	20241002	093300	428189200	57800	57700	57800	57600	103
568	20241002	093200	422254700	57700	57800	57800	57700	70
569	20241002	093100	418211600	57800	57800	57800	57800	38
570	20241002	093000	416015200	57800	57900	57900	57500	818
571	20241002	092900	368799900	57900	57900	57900	57900	37
572	20241002	092800	366657600	57900	57900	57900	57900	59
573	20241002	092700	363241500	57900	58000	58000	57900	216
574	20241002	092600	350721400	58000	58000	58000	58000	0
575	20241002	092500	350721400	58000	58000	58200	57900	362
576	20241002	092400	329726600	58000	58100	58100	58000	77
577	20241002	092300	325254100	58100	58100	58100	58100	88
578	20241002	092200	320141300	58100	58100	58100	58100	202
579	20241002	092100	308405100	58100	58100	58100	58100	20
580	20241002	092000	307243100	58100	58100	58100	58100	50
581	20241002	091900	304338100	58100	58100	58200	58000	200
582	20241002	091800	292720500	58200	58100	58200	58000	110
583	20241002	091700	286328700	58400	58400	58400	58400	33
584	20241002	091600	284401500	58100	58100	58100	58000	230
585	20241002	091500	271039300	58400	58100	58400	58100	96
586	20241002	091400	265461100	58400	58200	58400	58100	208
587	20241002	091300	253365600	58200	58200	58200	58200	4
588	20241002	091200	253132800	58200	58200	58300	58100	225
589	20241002	091100	240036800	58200	58200	58200	58200	1
590	20241002	091000	239978600	58000	58100	58100	58000	265
591	20241002	090900	224584100	58200	58200	58200	58000	88
592	20241002	090800	219469900	58000	58000	58100	58000	182
593	20241002	090700	208906500	58000	58100	58100	58000	59
594	20241002	090600	205484400	58400	58100	58400	57900	227
595	20241002	090500	192313700	58200	58200	58400	58200	84
596	20241002	090400	187420200	58300	58300	58300	58000	112
597	20241002	090300	180908300	58400	58100	58400	57900	218
598	20241002	090200	168252700	58100	58200	58500	58100	439
599	20241002	090100	142697800	58100	58100	58500	58100	219
600	20241002	090000	129924300	58200	58500	59400	58000	2229