KissMeData/306200/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	211000	575219600	116000	116000	116000	116000	216
3	20241002	210900	575219600	116000	116000	116000	116000	0
4	20241002	210800	575219600	116000	116000	116000	116000	0
5	20241002	210700	575219600	116000	116000	116000	116000	0
6	20241002	210600	575219600	116000	116000	116000	116000	0
7	20241002	210500	575219600	116000	116000	116000	116000	0
8	20241002	210400	575219600	116000	116000	116000	116000	0
9	20241002	210300	575219600	116000	116000	116000	116000	0
10	20241002	210200	575219600	116000	116000	116000	116000	0
11	20241002	210100	575219600	116000	116000	116000	116000	0
12	20241002	210000	575219600	116000	116000	116000	116000	0
13	20241002	205900	575219600	116000	116000	116000	116000	0
14	20241002	205800	575219600	116000	116000	116000	116000	0
15	20241002	205700	575219600	116000	116000	116000	116000	0
16	20241002	205600	575219600	116000	116000	116000	116000	0
17	20241002	205500	575219600	116000	116000	116000	116000	0
18	20241002	205400	575219600	116000	116000	116000	116000	0
19	20241002	205300	575219600	116000	116000	116000	116000	0
20	20241002	205200	575219600	116000	116000	116000	116000	0
21	20241002	205100	575219600	116000	116000	116000	116000	0
22	20241002	205000	575219600	116000	116000	116000	116000	0
23	20241002	204900	575219600	116000	116000	116000	116000	0
24	20241002	204800	575219600	116000	116000	116000	116000	0
25	20241002	204700	575219600	116000	116000	116000	116000	0
26	20241002	204600	575219600	116000	116000	116000	116000	0
27	20241002	204500	575219600	116000	116000	116000	116000	0
28	20241002	204400	575219600	116000	116000	116000	116000	0
29	20241002	204300	575219600	116000	116000	116000	116000	0
30	20241002	204200	575219600	116000	116000	116000	116000	0
31	20241002	204100	575219600	116000	116000	116000	116000	0
32	20241002	204000	575219600	116000	116000	116000	116000	216
33	20241002	203900	575219600	116000	116000	116000	116000	0
34	20241002	203800	575219600	116000	116000	116000	116000	0
35	20241002	203700	575219600	116000	116000	116000	116000	0
36	20241002	203600	575219600	116000	116000	116000	116000	0
37	20241002	203500	575219600	116000	116000	116000	116000	0
38	20241002	203400	575219600	116000	116000	116000	116000	0
39	20241002	203300	575219600	116000	116000	116000	116000	0
40	20241002	203200	575219600	116000	116000	116000	116000	0
41	20241002	203100	575219600	116000	116000	116000	116000	0
42	20241002	203000	575219600	116000	116000	116000	116000	0
43	20241002	202900	575219600	116000	116000	116000	116000	0
44	20241002	202800	575219600	116000	116000	116000	116000	0
45	20241002	202700	575219600	116000	116000	116000	116000	0
46	20241002	202600	575219600	116000	116000	116000	116000	0
47	20241002	202500	575219600	116000	116000	116000	116000	0
48	20241002	202400	575219600	116000	116000	116000	116000	0
49	20241002	202300	575219600	116000	116000	116000	116000	0
50	20241002	202200	575219600	116000	116000	116000	116000	0
51	20241002	202100	575219600	116000	116000	116000	116000	0
52	20241002	202000	575219600	116000	116000	116000	116000	0
53	20241002	201900	575219600	116000	116000	116000	116000	0
54	20241002	201800	575219600	116000	116000	116000	116000	0
55	20241002	201700	575219600	116000	116000	116000	116000	0
56	20241002	201600	575219600	116000	116000	116000	116000	0
57	20241002	201500	575219600	116000	116000	116000	116000	0
58	20241002	201400	575219600	116000	116000	116000	116000	0
59	20241002	201300	575219600	116000	116000	116000	116000	0
60	20241002	201200	575219600	116000	116000	116000	116000	0
61	20241002	201100	575219600	116000	116000	116000	116000	0
62	20241002	201000	575219600	116000	116000	116000	116000	216
63	20241002	200900	575219600	116000	116000	116000	116000	0
64	20241002	200800	575219600	116000	116000	116000	116000	0
65	20241002	200700	575219600	116000	116000	116000	116000	0
66	20241002	200600	575219600	116000	116000	116000	116000	0
67	20241002	200500	575219600	116000	116000	116000	116000	0
68	20241002	200400	575219600	116000	116000	116000	116000	0
69	20241002	200300	575219600	116000	116000	116000	116000	0
70	20241002	200200	575219600	116000	116000	116000	116000	0
71	20241002	200100	575219600	116000	116000	116000	116000	0
72	20241002	200000	575219600	116000	116000	116000	116000	0
73	20241002	195900	575219600	116000	116000	116000	116000	0
74	20241002	195800	575219600	116000	116000	116000	116000	0
75	20241002	195700	575219600	116000	116000	116000	116000	0
76	20241002	195600	575219600	116000	116000	116000	116000	0
77	20241002	195500	575219600	116000	116000	116000	116000	0
78	20241002	195400	575219600	116000	116000	116000	116000	0
79	20241002	195300	575219600	116000	116000	116000	116000	0
80	20241002	195200	575219600	116000	116000	116000	116000	0
81	20241002	195100	575219600	116000	116000	116000	116000	0
82	20241002	195000	575219600	116000	116000	116000	116000	0
83	20241002	194900	575219600	116000	116000	116000	116000	0
84	20241002	194800	575219600	116000	116000	116000	116000	0
85	20241002	194700	575219600	116000	116000	116000	116000	0
86	20241002	194600	575219600	116000	116000	116000	116000	0
87	20241002	194500	575219600	116000	116000	116000	116000	0
88	20241002	194400	575219600	116000	116000	116000	116000	0
89	20241002	194300	575219600	116000	116000	116000	116000	0
90	20241002	194200	575219600	116000	116000	116000	116000	0
91	20241002	194100	575219600	116000	116000	116000	116000	0
92	20241002	194000	575219600	116000	116000	116000	116000	216
93	20241002	193900	575219600	116000	116000	116000	116000	0
94	20241002	193800	575219600	116000	116000	116000	116000	0
95	20241002	193700	575219600	116000	116000	116000	116000	0
96	20241002	193600	575219600	116000	116000	116000	116000	0
97	20241002	193500	575219600	116000	116000	116000	116000	0
98	20241002	193400	575219600	116000	116000	116000	116000	0
99	20241002	193300	575219600	116000	116000	116000	116000	0
100	20241002	193200	575219600	116000	116000	116000	116000	0
101	20241002	193100	575219600	116000	116000	116000	116000	0
102	20241002	193000	575219600	116000	116000	116000	116000	0
103	20241002	192900	575219600	116000	116000	116000	116000	0
104	20241002	192800	575219600	116000	116000	116000	116000	0
105	20241002	192700	575219600	116000	116000	116000	116000	0
106	20241002	192600	575219600	116000	116000	116000	116000	0
107	20241002	192500	575219600	116000	116000	116000	116000	0
108	20241002	192400	575219600	116000	116000	116000	116000	0
109	20241002	192300	575219600	116000	116000	116000	116000	0
110	20241002	192200	575219600	116000	116000	116000	116000	0
111	20241002	192100	575219600	116000	116000	116000	116000	0
112	20241002	192000	575219600	116000	116000	116000	116000	0
113	20241002	191900	575219600	116000	116000	116000	116000	0
114	20241002	191800	575219600	116000	116000	116000	116000	0
115	20241002	191700	575219600	116000	116000	116000	116000	0
116	20241002	191600	575219600	116000	116000	116000	116000	0
117	20241002	191500	575219600	116000	116000	116000	116000	0
118	20241002	191400	575219600	116000	116000	116000	116000	0
119	20241002	191300	575219600	116000	116000	116000	116000	0
120	20241002	191200	575219600	116000	116000	116000	116000	0
121	20241002	191100	575219600	116000	116000	116000	116000	0
122	20241002	191000	575219600	116000	116000	116000	116000	216
123	20241002	190900	575219600	116000	116000	116000	116000	0
124	20241002	190800	575219600	116000	116000	116000	116000	0
125	20241002	190700	575219600	116000	116000	116000	116000	0
126	20241002	190600	575219600	116000	116000	116000	116000	0
127	20241002	190500	575219600	116000	116000	116000	116000	0
128	20241002	190400	575219600	116000	116000	116000	116000	0
129	20241002	190300	575219600	116000	116000	116000	116000	0
130	20241002	190200	575219600	116000	116000	116000	116000	0
131	20241002	190100	575219600	116000	116000	116000	116000	0
132	20241002	190000	575219600	116000	116000	116000	116000	0
133	20241002	185900	575219600	116000	116000	116000	116000	0
134	20241002	185800	575219600	116000	116000	116000	116000	0
135	20241002	185700	575219600	116000	116000	116000	116000	0
136	20241002	185600	575219600	116000	116000	116000	116000	0
137	20241002	185500	575219600	116000	116000	116000	116000	0
138	20241002	185400	575219600	116000	116000	116000	116000	0
139	20241002	185300	575219600	116000	116000	116000	116000	0
140	20241002	185200	575219600	116000	116000	116000	116000	0
141	20241002	185100	575219600	116000	116000	116000	116000	0
142	20241002	185000	575219600	116000	116000	116000	116000	0
143	20241002	184900	575219600	116000	116000	116000	116000	0
144	20241002	184800	575219600	116000	116000	116000	116000	0
145	20241002	184700	575219600	116000	116000	116000	116000	0
146	20241002	184600	575219600	116000	116000	116000	116000	0
147	20241002	184500	575219600	116000	116000	116000	116000	0
148	20241002	184400	575219600	116000	116000	116000	116000	0
149	20241002	184300	575219600	116000	116000	116000	116000	0
150	20241002	184200	575219600	116000	116000	116000	116000	0
151	20241002	184100	575219600	116000	116000	116000	116000	0
152	20241002	184000	575219600	116000	116000	116000	116000	216
153	20241002	183900	575219600	116000	116000	116000	116000	0
154	20241002	183800	575219600	116000	116000	116000	116000	0
155	20241002	183700	575219600	116000	116000	116000	116000	0
156	20241002	183600	575219600	116000	116000	116000	116000	0
157	20241002	183500	575219600	116000	116000	116000	116000	0
158	20241002	183400	575219600	116000	116000	116000	116000	0
159	20241002	183300	575219600	116000	116000	116000	116000	0
160	20241002	183200	575219600	116000	116000	116000	116000	0
161	20241002	183100	575219600	116000	116000	116000	116000	0
162	20241002	183000	575219600	116000	116000	116000	116000	0
163	20241002	182900	575219600	116000	116000	116000	116000	0
164	20241002	182800	575219600	116000	116000	116000	116000	0
165	20241002	182700	575219600	116000	116000	116000	116000	0
166	20241002	182600	575219600	116000	116000	116000	116000	0
167	20241002	182500	575219600	116000	116000	116000	116000	0
168	20241002	182400	575219600	116000	116000	116000	116000	0
169	20241002	182300	575219600	116000	116000	116000	116000	0
170	20241002	182200	575219600	116000	116000	116000	116000	0
171	20241002	182100	575219600	116000	116000	116000	116000	0
172	20241002	182000	575219600	116000	116000	116000	116000	0
173	20241002	181900	575219600	116000	116000	116000	116000	0
174	20241002	181800	575219600	116000	116000	116000	116000	0
175	20241002	181700	575219600	116000	116000	116000	116000	0
176	20241002	181600	575219600	116000	116000	116000	116000	0
177	20241002	181500	575219600	116000	116000	116000	116000	0
178	20241002	181400	575219600	116000	116000	116000	116000	0
179	20241002	181300	575219600	116000	116000	116000	116000	0
180	20241002	181200	575219600	116000	116000	116000	116000	0
181	20241002	181100	575219600	116000	116000	116000	116000	0
182	20241002	181000	575219600	116000	116000	116000	116000	216
183	20241002	180900	575219600	116000	116000	116000	116000	0
184	20241002	180800	575219600	116000	116000	116000	116000	0
185	20241002	180700	575219600	116000	116000	116000	116000	0
186	20241002	180600	575219600	116000	116000	116000	116000	0
187	20241002	180500	575219600	116000	116000	116000	116000	0
188	20241002	180400	575219600	116000	116000	116000	116000	0
189	20241002	180300	575219600	116000	116000	116000	116000	0
190	20241002	180200	575219600	116000	116000	116000	116000	0
191	20241002	180100	575219600	116000	116000	116000	116000	0
192	20241002	180000	575219600	116000	116000	116000	116000	0
193	20241002	175900	575219600	116000	116000	116000	116000	0
194	20241002	175800	575219600	116000	116000	116000	116000	0
195	20241002	175700	575219600	116000	116000	116000	116000	0
196	20241002	175600	575219600	116000	116000	116000	116000	0
197	20241002	175500	575219600	116000	116000	116000	116000	0
198	20241002	175400	575219600	116000	116000	116000	116000	0
199	20241002	175300	575219600	116000	116000	116000	116000	0
200	20241002	175200	575219600	116000	116000	116000	116000	0
201	20241002	175100	575219600	116000	116000	116000	116000	0
202	20241002	175000	575219600	116000	116000	116000	116000	0
203	20241002	174900	575219600	116000	116000	116000	116000	0
204	20241002	174800	575219600	116000	116000	116000	116000	0
205	20241002	174700	575219600	116000	116000	116000	116000	0
206	20241002	174600	575219600	116000	116000	116000	116000	0
207	20241002	174500	575219600	116000	116000	116000	116000	0
208	20241002	174400	575219600	116000	116000	116000	116000	0
209	20241002	174300	575219600	116000	116000	116000	116000	0
210	20241002	174200	575219600	116000	116000	116000	116000	0
211	20241002	174100	575219600	116000	116000	116000	116000	0
212	20241002	174000	575219600	116000	116000	116000	116000	216
213	20241002	173900	575219600	116000	116000	116000	116000	0
214	20241002	173800	575219600	116000	116000	116000	116000	0
215	20241002	173700	575219600	116000	116000	116000	116000	0
216	20241002	173600	575219600	116000	116000	116000	116000	0
217	20241002	173500	575219600	116000	116000	116000	116000	0
218	20241002	173400	575219600	116000	116000	116000	116000	0
219	20241002	173300	575219600	116000	116000	116000	116000	0
220	20241002	173200	575219600	116000	116000	116000	116000	0
221	20241002	173100	575219600	116000	116000	116000	116000	0
222	20241002	173000	575219600	116000	116000	116000	116000	0
223	20241002	172900	575219600	116000	116000	116000	116000	0
224	20241002	172800	575219600	116000	116000	116000	116000	0
225	20241002	172700	575219600	116000	116000	116000	116000	0
226	20241002	172600	575219600	116000	116000	116000	116000	0
227	20241002	172500	575219600	116000	116000	116000	116000	0
228	20241002	172400	575219600	116000	116000	116000	116000	0
229	20241002	172300	575219600	116000	116000	116000	116000	0
230	20241002	172200	575219600	116000	116000	116000	116000	0
231	20241002	172100	575219600	116000	116000	116000	116000	0
232	20241002	172000	575219600	116000	116000	116000	116000	0
233	20241002	171900	575219600	116000	116000	116000	116000	0
234	20241002	171800	575219600	116000	116000	116000	116000	0
235	20241002	171700	575219600	116000	116000	116000	116000	0
236	20241002	171600	575219600	116000	116000	116000	116000	0
237	20241002	171500	575219600	116000	116000	116000	116000	0
238	20241002	171400	575219600	116000	116000	116000	116000	0
239	20241002	171300	575219600	116000	116000	116000	116000	0
240	20241002	171200	575219600	116000	116000	116000	116000	0
241	20241002	171100	575219600	116000	116000	116000	116000	0
242	20241002	171000	575219600	116000	116000	116000	116000	216
243	20241002	170900	575219600	116000	116000	116000	116000	0
244	20241002	170800	575219600	116000	116000	116000	116000	0
245	20241002	170700	575219600	116000	116000	116000	116000	0
246	20241002	170600	575219600	116000	116000	116000	116000	0
247	20241002	170500	575219600	116000	116000	116000	116000	0
248	20241002	170400	575219600	116000	116000	116000	116000	0
249	20241002	170300	575219600	116000	116000	116000	116000	0
250	20241002	170200	575219600	116000	116000	116000	116000	0
251	20241002	170100	575219600	116000	116000	116000	116000	0
252	20241002	170000	575219600	116000	116000	116000	116000	0
253	20241002	165900	575219600	116000	116000	116000	116000	0
254	20241002	165800	575219600	116000	116000	116000	116000	0
255	20241002	165700	575219600	116000	116000	116000	116000	0
256	20241002	165600	575219600	116000	116000	116000	116000	0
257	20241002	165500	575219600	116000	116000	116000	116000	0
258	20241002	165400	575219600	116000	116000	116000	116000	0
259	20241002	165300	575219600	116000	116000	116000	116000	0
260	20241002	165200	575219600	116000	116000	116000	116000	0
261	20241002	165100	575219600	116000	116000	116000	116000	0
262	20241002	165000	575219600	116000	116000	116000	116000	0
263	20241002	164900	575219600	116000	116000	116000	116000	0
264	20241002	164800	575219600	116000	116000	116000	116000	0
265	20241002	164700	575219600	116000	116000	116000	116000	0
266	20241002	164600	575219600	116000	116000	116000	116000	0
267	20241002	164500	575219600	116000	116000	116000	116000	0
268	20241002	164400	575219600	116000	116000	116000	116000	0
269	20241002	164300	575219600	116000	116000	116000	116000	0
270	20241002	164200	575219600	116000	116000	116000	116000	0
271	20241002	164100	575219600	116000	116000	116000	116000	0
272	20241002	164000	575219600	116000	116000	116000	116000	216
273	20241002	163900	575219600	116000	116000	116000	116000	0
274	20241002	163800	575219600	116000	116000	116000	116000	0
275	20241002	163700	575219600	116000	116000	116000	116000	0
276	20241002	163600	575219600	116000	116000	116000	116000	0
277	20241002	163500	575219600	116000	116000	116000	116000	0
278	20241002	163400	575219600	116000	116000	116000	116000	0
279	20241002	163300	575219600	116000	116000	116000	116000	0
280	20241002	163200	575219600	116000	116000	116000	116000	0
281	20241002	163100	575219600	116000	116000	116000	116000	0
282	20241002	163000	575219600	116000	116000	116000	116000	0
283	20241002	162900	575219600	116000	116000	116000	116000	0
284	20241002	162800	575219600	116000	116000	116000	116000	0
285	20241002	162700	575219600	116000	116000	116000	116000	0
286	20241002	162600	575219600	116000	116000	116000	116000	0
287	20241002	162500	575219600	116000	116000	116000	116000	0
288	20241002	162400	575219600	116000	116000	116000	116000	0
289	20241002	162300	575219600	116000	116000	116000	116000	0
290	20241002	162200	575219600	116000	116000	116000	116000	0
291	20241002	162100	575219600	116000	116000	116000	116000	0
292	20241002	162000	575219600	116000	116000	116000	116000	0
293	20241002	161900	575219600	116000	116000	116000	116000	0
294	20241002	161800	575219600	116000	116000	116000	116000	0
295	20241002	161700	575219600	116000	116000	116000	116000	0
296	20241002	161600	575219600	116000	116000	116000	116000	0
297	20241002	161500	575219600	116000	116000	116000	116000	0
298	20241002	161400	575219600	116000	116000	116000	116000	0
299	20241002	161300	575219600	116000	116000	116000	116000	0
300	20241002	161200	575219600	116000	116000	116000	116000	0
301	20241002	161100	575219600	116000	116000	116000	116000	0
302	20241002	161000	575219600	116000	116000	116000	116000	216
303	20241002	160900	575219600	116000	116000	116000	116000	0
304	20241002	160800	575219600	116000	116000	116000	116000	0
305	20241002	160700	575219600	116000	116000	116000	116000	0
306	20241002	160600	575219600	116000	116000	116000	116000	0
307	20241002	160500	575219600	116000	116000	116000	116000	0
308	20241002	160400	575219600	116000	116000	116000	116000	0
309	20241002	160300	575219600	116000	116000	116000	116000	0
310	20241002	160200	575219600	116000	116000	116000	116000	0
311	20241002	160100	575219600	116000	116000	116000	116000	0
312	20241002	160000	575219600	116000	116000	116000	116000	0
313	20241002	155900	575219600	116000	116000	116000	116000	0
314	20241002	155800	575219600	116000	116000	116000	116000	0
315	20241002	155700	575219600	116000	116000	116000	116000	0
316	20241002	155600	575219600	116000	116000	116000	116000	0
317	20241002	155500	575219600	116000	116000	116000	116000	0
318	20241002	155400	575219600	116000	116000	116000	116000	0
319	20241002	155300	575219600	116000	116000	116000	116000	0
320	20241002	155200	575219600	116000	116000	116000	116000	0
321	20241002	155100	575219600	116000	116000	116000	116000	0
322	20241002	155000	575219600	116000	116000	116000	116000	0
323	20241002	154900	575219600	116000	116000	116000	116000	0
324	20241002	154800	575219600	116000	116000	116000	116000	0
325	20241002	154700	575219600	116000	116000	116000	116000	0
326	20241002	154600	575219600	116000	116000	116000	116000	0
327	20241002	154500	575219600	116000	116000	116000	116000	0
328	20241002	154400	575219600	116000	116000	116000	116000	0
329	20241002	154300	575219600	116000	116000	116000	116000	0
330	20241002	154200	575219600	116000	116000	116000	116000	0
331	20241002	154100	575219600	116000	116000	116000	116000	0
332	20241002	154000	575219600	116000	116000	116000	116000	216
333	20241002	153900	575219600	116000	116000	116000	116000	0
334	20241002	153800	575219600	116000	116000	116000	116000	0
335	20241002	153700	575219600	116000	116000	116000	116000	0
336	20241002	153600	575219600	116000	116000	116000	116000	0
337	20241002	153500	575219600	116000	116000	116000	116000	0
338	20241002	153400	575219600	116000	116000	116000	116000	0
339	20241002	153300	575219600	116000	116000	116000	116000	0
340	20241002	153200	575219600	116000	116000	116000	116000	0
341	20241002	153100	575219600	116000	116000	116000	116000	0
342	20241002	153000	575219600	116000	116000	116000	116000	216
343	20241002	152900	550163600	116000	116000	116000	116000	0
344	20241002	152800	550163600	116000	116000	116000	116000	0
345	20241002	152700	550163600	116000	116000	116000	116000	0
346	20241002	152600	550163600	116000	116000	116000	116000	0
347	20241002	152500	550163600	116000	116000	116000	116000	0
348	20241002	152400	550163600	116000	116000	116000	116000	0
349	20241002	152300	550163600	116000	116000	116000	116000	0
350	20241002	152200	550163600	116000	116000	116000	116000	0
351	20241002	152100	550163600	116000	116000	116000	116000	0
352	20241002	152000	550163600	116000	116000	116000	116000	0
353	20241002	151900	550163600	116000	116000	116100	116000	12
354	20241002	151800	548770700	116000	116000	116100	116000	18
355	20241002	151700	546682600	116000	116000	116100	116000	22
356	20241002	151600	544130000	116000	116000	116100	116000	9
357	20241002	151500	543085600	116000	116000	116000	116000	2
358	20241002	151400	542853600	116000	116000	116000	116000	25
359	20241002	151300	539953600	116000	116000	116000	116000	0
360	20241002	151200	539953600	116000	116000	116000	116000	14
361	20241002	151100	538329600	116100	116100	116100	116100	0
362	20241002	151000	538329600	116100	116100	116100	116100	24
363	20241002	150900	535543200	116100	116100	116100	116100	5
364	20241002	150800	534962700	116100	116200	116200	116100	21
365	20241002	150700	532523900	116200	116200	116200	116200	1
366	20241002	150600	532407700	116100	116100	116100	116100	14
367	20241002	150500	530782300	116200	116200	116200	116200	1
368	20241002	150400	530666100	116200	116200	116200	116200	7
369	20241002	150300	529852700	116300	116300	116300	116300	0
370	20241002	150200	529852700	116300	116300	116300	116300	12
371	20241002	150100	528457100	116300	116300	116300	116300	0
372	20241002	150000	528457100	116300	116300	116300	116300	18
373	20241002	145900	526363700	116300	116300	116300	116300	0
374	20241002	145800	526363700	116300	116300	116300	116300	14
375	20241002	145700	524735500	116400	116400	116400	116400	0
376	20241002	145600	524735500	116400	116500	116500	116400	75
377	20241002	145500	515998600	116500	116500	116500	116500	0
378	20241002	145400	515998600	116500	116500	116500	116500	14
379	20241002	145300	514367600	116500	116500	116500	116500	44
380	20241002	145200	509241600	116500	116500	116500	116500	27
381	20241002	145100	506096100	116500	116500	116500	116500	0
382	20241002	145000	506096100	116500	116500	116500	116500	13
383	20241002	144900	504581600	116600	116600	116600	116600	0
384	20241002	144800	504581600	116600	116500	116600	116500	18
385	20241002	144700	502484200	116500	116500	116500	116500	0
386	20241002	144600	502484200	116500	116500	116500	116500	14
387	20241002	144500	500853200	116600	116600	116600	116600	0
388	20241002	144400	500853200	116600	116600	116600	116600	12
389	20241002	144300	499454000	116600	116600	116600	116600	0
390	20241002	144200	499454000	116600	116600	116600	116600	14
391	20241002	144100	497821600	116600	116600	116600	116600	0
392	20241002	144000	497821600	116600	116600	116600	116600	14
393	20241002	143900	496189200	116600	116600	116600	116600	0
394	20241002	143800	496189200	116600	116700	116700	116600	5
395	20241002	143700	495606100	116700	116700	116700	116700	3
396	20241002	143600	495256000	116600	116700	116700	116600	15
397	20241002	143500	493506800	116700	116700	116700	116700	0
398	20241002	143400	493506800	116700	116600	116700	116600	21
399	20241002	143300	491057900	116600	116600	116600	116600	1
400	20241002	143200	490941300	116600	116600	116600	116600	16
401	20241002	143100	489075700	116600	116600	116600	116600	0
402	20241002	143000	489075700	116600	116600	116600	116600	14
403	20241002	142900	487443300	116600	116600	116600	116600	0
404	20241002	142800	487443300	116600	116600	116600	116600	14
405	20241002	142700	485810900	116600	116600	116600	116600	0
406	20241002	142600	485810900	116600	116600	116600	116600	14
407	20241002	142500	484178500	116800	116800	116800	116800	0
408	20241002	142400	484178500	116800	116700	116800	116700	25
409	20241002	142300	481259800	117100	117100	117100	117100	0
410	20241002	142200	481259800	117100	116500	117100	116500	27
411	20241002	142100	478106500	116500	116500	116500	116500	0
412	20241002	142000	478106500	116500	116500	116500	116500	14
413	20241002	141900	476475500	116500	116500	116500	116500	0
414	20241002	141800	476475500	116500	116500	116500	116500	14
415	20241002	141700	474844500	116500	116500	116500	116500	0
416	20241002	141600	474844500	116500	116500	116500	116500	14
417	20241002	141500	473213500	116500	116500	116500	116500	0
418	20241002	141400	473213500	116500	116500	116500	116500	14
419	20241002	141300	471582500	116500	116500	116500	116500	0
420	20241002	141200	471582500	116500	116500	116500	116500	14
421	20241002	141100	469951500	116500	116500	116500	116500	0
422	20241002	141000	469951500	116500	116500	116500	116500	13
423	20241002	140900	468437000	116600	116600	116600	116600	8
424	20241002	140800	467504200	116600	116500	116600	116500	15
425	20241002	140700	465756600	116500	116500	116500	116500	0
426	20241002	140600	465756600	116500	116500	116500	116500	15
427	20241002	140500	464009100	116500	116500	116500	116500	0
428	20241002	140400	464009100	116500	116500	116500	116500	14
429	20241002	140300	462378100	116600	116600	116600	116600	3
430	20241002	140200	462028300	116600	116600	116600	116600	4
431	20241002	140100	461561900	116700	116700	116700	116700	0
432	20241002	140000	461561900	116700	116800	116800	116700	109
433	20241002	135900	448831000	116900	116900	116900	116900	0
434	20241002	135800	448831000	116900	117000	117000	116900	259
435	20241002	135700	418537100	117000	117000	117000	117000	0
436	20241002	135600	418537100	117000	117000	117000	117000	10
437	20241002	135500	417367100	117000	117000	117000	117000	23
438	20241002	135400	414676100	117000	117000	117000	117000	4
439	20241002	135300	414208100	117000	117000	117000	117000	14
440	20241002	135200	412570100	117000	117000	117000	117000	0
441	20241002	135100	412570100	117000	117000	117000	117000	19
442	20241002	135000	410347100	117000	117000	117000	117000	0
443	20241002	134900	410347100	117000	117000	117000	117000	18
444	20241002	134800	408241100	117000	117000	117000	117000	0
445	20241002	134700	408241100	117000	117000	117000	117000	14
446	20241002	134600	406603100	117000	117000	117000	117000	0
447	20241002	134500	406603100	117000	117000	117000	117000	14
448	20241002	134400	404965100	117000	117000	117000	117000	0
449	20241002	134300	404965100	117000	117000	117000	117000	18
450	20241002	134200	402859100	117000	117000	117000	117000	25
451	20241002	134100	399934100	117000	117000	117000	117000	67
452	20241002	134000	392095100	117000	117000	117000	117000	0
453	20241002	133900	392095100	117000	117000	117000	117000	14
454	20241002	133800	390457100	117000	117000	117000	117000	4
455	20241002	133700	389989100	117000	117000	117000	117000	14
456	20241002	133600	388351100	117000	117000	117000	117000	4
457	20241002	133500	387883100	117000	117000	117000	117000	14
458	20241002	133400	386245100	117000	117000	117000	117000	0
459	20241002	133300	386245100	117000	117000	117000	117000	63
460	20241002	133200	378874100	117000	117000	117000	117000	4
461	20241002	133100	378406100	117000	117000	117000	117000	14
462	20241002	133000	376768100	117000	117000	117000	117000	0
463	20241002	132900	376768100	117000	117000	117000	117000	13
464	20241002	132800	375247100	117000	117000	117000	117000	0
465	20241002	132700	375247100	117000	117000	117000	117000	14
466	20241002	132600	373609100	117100	117100	117100	117100	0
467	20241002	132500	373609100	117100	117100	117100	117100	1
468	20241002	132400	373492000	117100	117100	117100	117100	1
469	20241002	132300	373374900	117000	117000	117000	117000	0
470	20241002	132200	373374900	117000	117000	117000	117000	0
471	20241002	132100	373374900	117000	117000	117000	117000	0
472	20241002	132000	373374900	117000	117000	117000	117000	22
473	20241002	131900	370800900	117000	117000	117000	117000	0
474	20241002	131800	370800900	117000	117000	117000	117000	13
475	20241002	131700	369279900	117100	117100	117100	117100	0
476	20241002	131600	369279900	117100	117100	117100	117100	0
477	20241002	131500	369279900	117100	117100	117100	117100	4
478	20241002	131400	368811500	117100	117100	117100	117100	19
479	20241002	131300	366586600	117100	117100	117100	117100	38
480	20241002	131200	362136800	117100	117100	117100	117100	0
481	20241002	131100	362136800	117100	117100	117100	117100	0
482	20241002	131000	362136800	117100	117000	117100	117000	28
483	20241002	130900	358859300	117000	117000	117000	117000	1
484	20241002	130800	358742300	117100	117100	117100	117100	0
485	20241002	130700	358742300	117100	117100	117100	117100	0
486	20241002	130600	358742300	117100	117100	117100	117100	3
487	20241002	130500	358391000	117100	117100	117100	117100	0
488	20241002	130400	358391000	117100	117100	117100	117100	0
489	20241002	130300	358391000	117100	117100	117100	117100	0
490	20241002	130200	358391000	117100	117100	117100	117100	0
491	20241002	130100	358391000	117100	117100	117100	117100	0
492	20241002	130000	358391000	117100	117100	117100	117100	4
493	20241002	125900	357922600	117100	117100	117100	117100	0
494	20241002	125800	357922600	117100	117100	117100	117100	0
495	20241002	125700	357922600	117100	117100	117100	117100	0
496	20241002	125600	357922600	117100	117100	117100	117100	8
497	20241002	125500	356985800	117500	117500	117500	117500	0
498	20241002	125400	356985800	117500	117500	117500	117500	0
499	20241002	125300	356985800	117500	117500	117500	117500	0
500	20241002	125200	356985800	117500	117500	117500	117500	0
501	20241002	125100	356985800	117500	117500	117500	117500	0
502	20241002	125000	356985800	117500	117500	117500	117500	0
503	20241002	124900	356985800	117500	117500	117500	117500	0
504	20241002	124800	356985800	117500	117500	117500	117500	0
505	20241002	124700	356985800	117500	117500	117500	117500	0
506	20241002	124600	356985800	117500	117500	117500	117500	0
507	20241002	124500	356985800	117500	117500	117500	117500	0
508	20241002	124400	356985800	117500	117500	117500	117500	0
509	20241002	124300	356985800	117500	117400	117500	117400	27
510	20241002	124200	353815900	117500	117500	117500	117500	0
511	20241002	124100	353815900	117500	117500	117500	117500	0
512	20241002	124000	353815900	117500	117200	117500	117200	57
513	20241002	123900	347119500	117000	117000	117000	117000	0
514	20241002	123800	347119500	117000	117000	117000	117000	4
515	20241002	123700	346651500	117000	117000	117000	117000	0
516	20241002	123600	346651500	117000	117000	117000	117000	0
517	20241002	123500	346651500	117000	117000	117000	117000	0
518	20241002	123400	346651500	117000	117100	117100	117000	18
519	20241002	123300	344544200	117200	117200	117200	117200	0
520	20241002	123200	344544200	117200	117200	117200	117200	0
521	20241002	123100	344544200	117200	117200	117200	117200	0
522	20241002	123000	344544200	117200	117200	117200	117200	0
523	20241002	122900	344544200	117200	117200	117200	117200	1
524	20241002	122800	344427000	117100	117100	117100	117100	0
525	20241002	122700	344427000	117100	117100	117100	117100	3
526	20241002	122600	344075700	117100	117100	117100	117100	23
527	20241002	122500	341382400	117000	117000	117000	117000	0
528	20241002	122400	341382400	117000	117000	117000	117000	0
529	20241002	122300	341382400	117000	117000	117000	117000	0
530	20241002	122200	341382400	117000	117000	117000	117000	1
531	20241002	122100	341265400	117000	117000	117000	117000	0
532	20241002	122000	341265400	117000	117000	117000	117000	0
533	20241002	121900	341265400	117000	117000	117000	117000	0
534	20241002	121800	341265400	117000	117000	117000	117000	0
535	20241002	121700	341265400	117000	117000	117000	117000	0
536	20241002	121600	341265400	117000	117000	117000	117000	0
537	20241002	121500	341265400	117000	117000	117000	117000	5
538	20241002	121400	340680400	117000	117000	117000	117000	0
539	20241002	121300	340680400	117000	117000	117000	117000	0
540	20241002	121200	340680400	117000	117000	117000	117000	0
541	20241002	121100	340680400	117000	117000	117000	117000	18
542	20241002	121000	338574400	117000	117000	117000	117000	7
543	20241002	120900	337755400	117000	117000	117000	117000	13
544	20241002	120800	336234400	116900	116900	116900	116900	0
545	20241002	120700	336234400	116900	116900	116900	116900	0
546	20241002	120600	336234400	116900	116900	116900	116900	0
547	20241002	120500	336234400	116900	116900	116900	116900	4
548	20241002	120400	335766800	116900	116900	116900	116900	3
549	20241002	120300	335416100	116900	116900	116900	116900	0
550	20241002	120200	335416100	116900	116900	116900	116900	0
551	20241002	120100	335416100	116900	116900	116900	116900	0
552	20241002	120000	335416100	116900	116900	116900	116900	4
553	20241002	115900	334948500	117000	117000	117000	117000	0
554	20241002	115800	334948500	117000	117000	117000	117000	0
555	20241002	115700	334948500	117000	117000	117000	117000	0
556	20241002	115600	334948500	117000	117000	117000	117000	4
557	20241002	115500	334480500	116900	116900	116900	116900	1
558	20241002	115400	334363600	117000	117000	117000	117000	0
559	20241002	115300	334363600	117000	117000	117000	117000	0
560	20241002	115200	334363600	117000	117000	117000	117000	0
561	20241002	115100	334363600	117000	117000	117000	117000	0
562	20241002	115000	334363600	117000	117000	117000	117000	0
563	20241002	114900	334363600	117000	117000	117000	117000	3
564	20241002	114800	334012600	117100	117100	117100	117100	3
565	20241002	114700	333661300	117000	117000	117000	117000	0
566	20241002	114600	333661300	117000	117000	117000	117000	0
567	20241002	114500	333661300	117000	117000	117000	117000	2
568	20241002	114400	333427300	117100	117100	117100	117100	0
569	20241002	114300	333427300	117100	117100	117100	117100	0
570	20241002	114200	333427300	117100	117100	117100	117100	0
571	20241002	114100	333427300	117100	117100	117100	117100	3
572	20241002	114000	333076000	117000	116900	117000	116900	6
573	20241002	113900	332374400	116900	116900	116900	116900	6
574	20241002	113800	331673000	116800	116800	116800	116800	29
575	20241002	113700	328285800	116800	116800	116800	116800	0
576	20241002	113600	328285800	116800	116800	116800	116800	4
577	20241002	113500	327818600	116800	116800	116800	116800	0
578	20241002	113400	327818600	116800	116800	116800	116800	54
579	20241002	113300	321511400	116800	116800	116800	116800	1
580	20241002	113200	321394600	116600	116600	116600	116600	8
581	20241002	113100	320461800	116600	116600	116600	116600	4
582	20241002	113000	319995400	116600	116600	116600	116600	0
583	20241002	112900	319995400	116600	116600	116600	116600	0
584	20241002	112800	319995400	116600	116600	116600	116600	0
585	20241002	112700	319995400	116600	116600	116600	116600	0
586	20241002	112600	319995400	116600	116600	116600	116600	0
587	20241002	112500	319995400	116600	116600	116600	116600	105
588	20241002	112400	307752400	116600	116600	116600	116600	0
589	20241002	112300	307752400	116600	116600	116600	116600	4
590	20241002	112200	307286000	116600	116600	116600	116600	0
591	20241002	112100	307286000	116600	116600	116600	116600	0
592	20241002	112000	307286000	116600	116600	116600	116600	5
593	20241002	111900	306703000	116600	116600	116600	116600	2
594	20241002	111800	306469800	116600	116600	116600	116600	0
595	20241002	111700	306469800	116600	116600	116600	116600	0
596	20241002	111600	306469800	116600	116600	116600	116600	0
597	20241002	111500	306469800	116600	116600	116600	116600	0
598	20241002	111400	306469800	116600	116600	116600	116600	1
599	20241002	111300	306353200	116600	116600	116600	116600	0
600	20241002	111200	306353200	116600	116600	116600	116600	0
601	20241002	111100	306353200	116600	116600	116600	116600	0
602	20241002	111000	306353200	116600	116400	116600	116400	133
603	20241002	110900	290846200	116000	116000	116000	116000	4
604	20241002	110800	290382200	116000	116000	116000	116000	0
605	20241002	110700	290382200	116000	116000	116000	116000	0
606	20241002	110600	290382200	116000	116200	116200	116000	147
607	20241002	110500	273310800	116300	116300	116300	116300	24
608	20241002	110400	270519600	116400	116500	116500	116400	8
609	20241002	110300	269588300	116500	116500	116500	116500	12
610	20241002	110200	268190300	116600	116600	116600	116600	1
611	20241002	110100	268073700	116500	116500	116500	116500	0
612	20241002	110000	268073700	116500	116500	116500	116500	0
613	20241002	105900	268073700	116500	116500	116500	116500	4
614	20241002	105800	267607700	116500	116500	116500	116500	0
615	20241002	105700	267607700	116500	116500	116500	116500	0
616	20241002	105600	267607700	116500	116600	116600	116500	7
617	20241002	105500	266791600	116600	116600	116600	116600	0
618	20241002	105400	266791600	116600	116600	116600	116600	4
619	20241002	105300	266325200	116600	116600	116600	116600	0
620	20241002	105200	266325200	116600	116700	116700	116600	176
621	20241002	105100	245790400	116900	116900	116900	116900	0
622	20241002	105000	245790400	116900	116900	116900	116900	26
623	20241002	104900	242751000	116900	116900	116900	116900	0
624	20241002	104800	242751000	116900	116900	116900	116900	0
625	20241002	104700	242751000	116900	116900	116900	116900	0
626	20241002	104600	242751000	116900	116900	116900	116900	2
627	20241002	104500	242517200	117000	117000	117000	117000	0
628	20241002	104400	242517200	117000	117000	117000	117000	0
629	20241002	104300	242517200	117000	117000	117000	117000	0
630	20241002	104200	242517200	117000	117000	117000	117000	0
631	20241002	104100	242517200	117000	117000	117000	117000	0
632	20241002	104000	242517200	117000	117000	117000	117000	6
633	20241002	103900	241815200	117000	117000	117000	117000	0
634	20241002	103800	241815200	117000	117000	117000	117000	0
635	20241002	103700	241815200	117000	117000	117000	117000	0
636	20241002	103600	241815200	117000	117000	117000	117000	1
637	20241002	103500	241698200	116900	116900	116900	116900	0
638	20241002	103400	241698200	116900	116900	116900	116900	0
639	20241002	103300	241698200	116900	116900	116900	116900	0
640	20241002	103200	241698200	116900	116900	116900	116900	97
641	20241002	103100	230358900	116900	116900	116900	116900	0
642	20241002	103000	230358900	116900	116900	116900	116900	0
643	20241002	102900	230358900	116900	116900	116900	116900	1
644	20241002	102800	230242000	116700	116700	116700	116700	5
645	20241002	102700	229658500	116700	116700	116700	116700	0
646	20241002	102600	229658500	116700	116700	116700	116700	0
647	20241002	102500	229658500	116700	116700	116700	116700	16
648	20241002	102400	227791300	116600	116600	116600	116600	0
649	20241002	102300	227791300	116600	116600	116600	116600	0
650	20241002	102200	227791300	116600	116600	116600	116600	0
651	20241002	102100	227791300	116600	116600	116600	116600	256
652	20241002	102000	197941700	116700	116800	116800	116700	256
653	20241002	101900	168048100	116900	116900	116900	116900	4
654	20241002	101800	167580500	116900	116900	116900	116900	26
655	20241002	101700	164541100	116800	116800	116800	116800	0
656	20241002	101600	164541100	116800	116800	116800	116800	16
657	20241002	101500	162672300	116800	116800	116800	116800	0
658	20241002	101400	162672300	116800	116800	116800	116800	0
659	20241002	101300	162672300	116800	116800	116800	116800	6
660	20241002	101200	161971500	116700	116700	116700	116700	0
661	20241002	101100	161971500	116700	116700	116700	116700	0
662	20241002	101000	161971500	116700	116700	116700	116700	0
663	20241002	100900	161971500	116700	116700	116700	116700	4
664	20241002	100800	161504700	116900	116900	116900	116900	0
665	20241002	100700	161504700	116900	116900	116900	116900	2
666	20241002	100600	161270900	116900	116600	116900	116600	42
667	20241002	100500	156363500	116600	116600	116600	116600	0
668	20241002	100400	156363500	116600	116600	116600	116600	0
669	20241002	100300	156363500	116600	116600	116600	116600	0
670	20241002	100200	156363500	116600	116600	116600	116600	0
671	20241002	100100	156363500	116600	116700	116700	116600	4
672	20241002	100000	155896800	116700	116700	116700	116700	1
673	20241002	095900	155780100	116600	116700	116700	116600	15
674	20241002	095800	154030500	116700	116600	116700	116600	4
675	20241002	095700	153563900	116600	116600	116600	116600	22
676	20241002	095600	150998700	116600	116600	116600	116600	66
677	20241002	095500	143303100	116700	116700	116700	116700	0
678	20241002	095400	143303100	116700	116700	116700	116700	0
679	20241002	095300	143303100	116700	116700	116700	116700	0
680	20241002	095200	143303100	116700	116800	116800	116700	209
681	20241002	095100	118898300	116900	116900	116900	116900	102
682	20241002	095000	106974500	117000	117000	117000	117000	160
683	20241002	094900	88254500	116900	116900	116900	116900	42
684	20241002	094800	83344700	116900	117000	117000	116900	114
685	20241002	094700	70007900	117000	117000	117000	117000	0
686	20241002	094600	70007900	117000	117000	117000	117000	0
687	20241002	094500	70007900	117000	117000	117000	117000	0
688	20241002	094400	70007900	117000	117000	117000	117000	0
689	20241002	094300	70007900	117000	117000	117000	117000	50
690	20241002	094200	64157900	117000	117000	117000	117000	1
691	20241002	094100	64040900	117000	117000	117000	117000	0
692	20241002	094000	64040900	117000	117000	117000	117000	6
693	20241002	093900	63338900	117400	116800	117400	116800	6
694	20241002	093800	62637500	117500	117500	117500	117500	0
695	20241002	093700	62637500	117500	117500	117500	117500	0
696	20241002	093600	62637500	117500	117500	117500	117500	1
697	20241002	093500	62520000	116800	116800	116800	116800	0
698	20241002	093400	62520000	116800	116800	116800	116800	11
699	20241002	093300	61235200	116800	116800	116800	116800	0
700	20241002	093200	61235200	116800	116800	116800	116800	50
701	20241002	093100	55395200	116700	116700	116700	116700	0
702	20241002	093000	55395200	116700	117000	117000	116700	131
703	20241002	092900	40093100	116900	116900	116900	116900	0
704	20241002	092800	40093100	116900	116900	116900	116900	0
705	20241002	092700	40093100	116900	117100	117100	116900	11
706	20241002	092600	38806600	117100	116800	117100	116800	12
707	20241002	092500	37404400	116700	116700	116700	116700	26
708	20241002	092400	34370200	116700	116700	116800	116700	136
709	20241002	092300	18495400	116400	116400	116400	116400	10
710	20241002	092200	17331400	116400	116400	116400	116400	2
711	20241002	092100	17098600	115900	115900	115900	115900	0
712	20241002	092000	17098600	115900	115900	115900	115900	0
713	20241002	091900	17098600	115900	115900	115900	115900	0
714	20241002	091800	17098600	115900	115900	115900	115900	0
715	20241002	091700	17098600	115900	115900	115900	115900	1
716	20241002	091600	16982700	115900	115900	115900	115900	7
717	20241002	091500	16171400	115900	116400	116400	115900	40
718	20241002	091400	11533500	116000	116000	116000	116000	0
719	20241002	091300	11533500	116000	116000	116000	116000	1
720	20241002	091200	11417500	115900	115900	115900	115900	0
721	20241002	091100	11417500	115900	115900	115900	115900	4
722	20241002	091000	10953900	116700	116700	116700	116700	0
723	20241002	090900	10953900	116700	116100	116700	115700	20
724	20241002	090800	8633400	116100	116100	116100	116100	2
725	20241002	090700	8401200	116100	116100	116100	116100	1
726	20241002	090600	8285100	116700	116700	116700	116700	4
727	20241002	090500	7818300	116000	116000	116000	116000	0
728	20241002	090400	7818300	116000	116000	116000	116000	7
729	20241002	090300	7006300	116000	115700	116700	115700	3
730	20241002	090200	6657900	116700	116300	116700	116200	14
731	20241002	090100	5030000	116700	117000	117000	116700	21
732	20241002	090000	2576200	117100	117100	117100	117100	22