KissMeData/000120/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183000	5872029300	92900	92900	92900	92900	2219
3	20241002	182900	5872029300	92900	92900	92900	92900	0
4	20241002	182800	5872029300	92900	92900	92900	92900	0
5	20241002	182700	5872029300	92900	92900	92900	92900	0
6	20241002	182600	5872029300	92900	92900	92900	92900	0
7	20241002	182500	5872029300	92900	92900	92900	92900	0
8	20241002	182400	5872029300	92900	92900	92900	92900	0
9	20241002	182300	5872029300	92900	92900	92900	92900	0
10	20241002	182200	5872029300	92900	92900	92900	92900	0
11	20241002	182100	5872029300	92900	92900	92900	92900	0
12	20241002	182000	5872029300	92900	92900	92900	92900	0
13	20241002	181900	5872029300	92900	92900	92900	92900	0
14	20241002	181800	5872029300	92900	92900	92900	92900	0
15	20241002	181700	5872029300	92900	92900	92900	92900	0
16	20241002	181600	5872029300	92900	92900	92900	92900	0
17	20241002	181500	5872029300	92900	92900	92900	92900	0
18	20241002	181400	5872029300	92900	92900	92900	92900	0
19	20241002	181300	5872029300	92900	92900	92900	92900	0
20	20241002	181200	5872029300	92900	92900	92900	92900	0
21	20241002	181100	5872029300	92900	92900	92900	92900	0
22	20241002	181000	5872029300	92900	92900	92900	92900	0
23	20241002	180900	5872029300	92900	92900	92900	92900	0
24	20241002	180800	5872029300	92900	92900	92900	92900	0
25	20241002	180700	5872029300	92900	92900	92900	92900	0
26	20241002	180600	5872029300	92900	92900	92900	92900	0
27	20241002	180500	5872029300	92900	92900	92900	92900	0
28	20241002	180400	5872029300	92900	92900	92900	92900	0
29	20241002	180300	5872029300	92900	92900	92900	92900	0
30	20241002	180200	5872029300	92900	92900	92900	92900	0
31	20241002	180100	5872029300	92900	92900	92900	92900	0
32	20241002	180000	5872029300	92900	92900	92900	92900	2219
33	20241002	175900	5872029300	92900	92900	92900	92900	0
34	20241002	175800	5872029300	92900	92900	92900	92900	0
35	20241002	175700	5872029300	92900	92900	92900	92900	0
36	20241002	175600	5872029300	92900	92900	92900	92900	0
37	20241002	175500	5872029300	92900	92900	92900	92900	0
38	20241002	175400	5872029300	92900	92900	92900	92900	0
39	20241002	175300	5872029300	92900	92900	92900	92900	0
40	20241002	175200	5872029300	92900	92900	92900	92900	0
41	20241002	175100	5872029300	92900	92900	92900	92900	0
42	20241002	175000	5872029300	92900	92900	92900	92900	0
43	20241002	174900	5872029300	92900	92900	92900	92900	0
44	20241002	174800	5872029300	92900	92900	92900	92900	0
45	20241002	174700	5872029300	92900	92900	92900	92900	0
46	20241002	174600	5872029300	92900	92900	92900	92900	0
47	20241002	174500	5872029300	92900	92900	92900	92900	0
48	20241002	174400	5872029300	92900	92900	92900	92900	0
49	20241002	174300	5872029300	92900	92900	92900	92900	0
50	20241002	174200	5872029300	92900	92900	92900	92900	0
51	20241002	174100	5872029300	92900	92900	92900	92900	0
52	20241002	174000	5872029300	92900	92900	92900	92900	0
53	20241002	173900	5872029300	92900	92900	92900	92900	0
54	20241002	173800	5872029300	92900	92900	92900	92900	0
55	20241002	173700	5872029300	92900	92900	92900	92900	0
56	20241002	173600	5872029300	92900	92900	92900	92900	0
57	20241002	173500	5872029300	92900	92900	92900	92900	0
58	20241002	173400	5872029300	92900	92900	92900	92900	0
59	20241002	173300	5872029300	92900	92900	92900	92900	0
60	20241002	173200	5872029300	92900	92900	92900	92900	0
61	20241002	173100	5872029300	92900	92900	92900	92900	0
62	20241002	173000	5872029300	92900	92900	92900	92900	2219
63	20241002	172900	5872029300	92900	92900	92900	92900	0
64	20241002	172800	5872029300	92900	92900	92900	92900	0
65	20241002	172700	5872029300	92900	92900	92900	92900	0
66	20241002	172600	5872029300	92900	92900	92900	92900	0
67	20241002	172500	5872029300	92900	92900	92900	92900	0
68	20241002	172400	5872029300	92900	92900	92900	92900	0
69	20241002	172300	5872029300	92900	92900	92900	92900	0
70	20241002	172200	5872029300	92900	92900	92900	92900	0
71	20241002	172100	5872029300	92900	92900	92900	92900	0
72	20241002	172000	5872029300	92900	92900	92900	92900	0
73	20241002	171900	5872029300	92900	92900	92900	92900	0
74	20241002	171800	5872029300	92900	92900	92900	92900	0
75	20241002	171700	5872029300	92900	92900	92900	92900	0
76	20241002	171600	5872029300	92900	92900	92900	92900	0
77	20241002	171500	5872029300	92900	92900	92900	92900	0
78	20241002	171400	5872029300	92900	92900	92900	92900	0
79	20241002	171300	5872029300	92900	92900	92900	92900	0
80	20241002	171200	5872029300	92900	92900	92900	92900	0
81	20241002	171100	5872029300	92900	92900	92900	92900	0
82	20241002	171000	5872029300	92900	92900	92900	92900	0
83	20241002	170900	5872029300	92900	92900	92900	92900	0
84	20241002	170800	5872029300	92900	92900	92900	92900	0
85	20241002	170700	5872029300	92900	92900	92900	92900	0
86	20241002	170600	5872029300	92900	92900	92900	92900	0
87	20241002	170500	5872029300	92900	92900	92900	92900	0
88	20241002	170400	5872029300	92900	92900	92900	92900	0
89	20241002	170300	5872029300	92900	92900	92900	92900	0
90	20241002	170200	5872029300	92900	92900	92900	92900	0
91	20241002	170100	5872029300	92900	92900	92900	92900	0
92	20241002	170000	5872029300	92900	92900	92900	92900	2219
93	20241002	165900	5872029300	92900	92900	92900	92900	0
94	20241002	165800	5872029300	92900	92900	92900	92900	0
95	20241002	165700	5872029300	92900	92900	92900	92900	0
96	20241002	165600	5872029300	92900	92900	92900	92900	0
97	20241002	165500	5872029300	92900	92900	92900	92900	0
98	20241002	165400	5872029300	92900	92900	92900	92900	0
99	20241002	165300	5872029300	92900	92900	92900	92900	0
100	20241002	165200	5872029300	92900	92900	92900	92900	0
101	20241002	165100	5872029300	92900	92900	92900	92900	0
102	20241002	165000	5872029300	92900	92900	92900	92900	0
103	20241002	164900	5872029300	92900	92900	92900	92900	0
104	20241002	164800	5872029300	92900	92900	92900	92900	0
105	20241002	164700	5872029300	92900	92900	92900	92900	0
106	20241002	164600	5872029300	92900	92900	92900	92900	0
107	20241002	164500	5872029300	92900	92900	92900	92900	0
108	20241002	164400	5872029300	92900	92900	92900	92900	0
109	20241002	164300	5872029300	92900	92900	92900	92900	0
110	20241002	164200	5872029300	92900	92900	92900	92900	0
111	20241002	164100	5872029300	92900	92900	92900	92900	0
112	20241002	164000	5872029300	92900	92900	92900	92900	0
113	20241002	163900	5872029300	92900	92900	92900	92900	0
114	20241002	163800	5872029300	92900	92900	92900	92900	0
115	20241002	163700	5872029300	92900	92900	92900	92900	0
116	20241002	163600	5872029300	92900	92900	92900	92900	0
117	20241002	163500	5872029300	92900	92900	92900	92900	0
118	20241002	163400	5872029300	92900	92900	92900	92900	0
119	20241002	163300	5872029300	92900	92900	92900	92900	0
120	20241002	163200	5872029300	92900	92900	92900	92900	0
121	20241002	163100	5872029300	92900	92900	92900	92900	0
122	20241002	163000	5872029300	92900	92900	92900	92900	2219
123	20241002	162900	5872029300	92900	92900	92900	92900	0
124	20241002	162800	5872029300	92900	92900	92900	92900	0
125	20241002	162700	5872029300	92900	92900	92900	92900	0
126	20241002	162600	5872029300	92900	92900	92900	92900	0
127	20241002	162500	5872029300	92900	92900	92900	92900	0
128	20241002	162400	5872029300	92900	92900	92900	92900	0
129	20241002	162300	5872029300	92900	92900	92900	92900	0
130	20241002	162200	5872029300	92900	92900	92900	92900	0
131	20241002	162100	5872029300	92900	92900	92900	92900	0
132	20241002	162000	5872029300	92900	92900	92900	92900	0
133	20241002	161900	5872029300	92900	92900	92900	92900	0
134	20241002	161800	5872029300	92900	92900	92900	92900	0
135	20241002	161700	5872029300	92900	92900	92900	92900	0
136	20241002	161600	5872029300	92900	92900	92900	92900	0
137	20241002	161500	5872029300	92900	92900	92900	92900	0
138	20241002	161400	5872029300	92900	92900	92900	92900	0
139	20241002	161300	5872029300	92900	92900	92900	92900	0
140	20241002	161200	5872029300	92900	92900	92900	92900	0
141	20241002	161100	5872029300	92900	92900	92900	92900	0
142	20241002	161000	5872029300	92900	92900	92900	92900	0
143	20241002	160900	5872029300	92900	92900	92900	92900	0
144	20241002	160800	5872029300	92900	92900	92900	92900	0
145	20241002	160700	5872029300	92900	92900	92900	92900	0
146	20241002	160600	5872029300	92900	92900	92900	92900	0
147	20241002	160500	5872029300	92900	92900	92900	92900	0
148	20241002	160400	5872029300	92900	92900	92900	92900	0
149	20241002	160300	5872029300	92900	92900	92900	92900	0
150	20241002	160200	5872029300	92900	92900	92900	92900	0
151	20241002	160100	5872029300	92900	92900	92900	92900	0
152	20241002	160000	5872029300	92900	92900	92900	92900	2219
153	20241002	155900	5872029300	92900	92900	92900	92900	0
154	20241002	155800	5872029300	92900	92900	92900	92900	0
155	20241002	155700	5872029300	92900	92900	92900	92900	0
156	20241002	155600	5872029300	92900	92900	92900	92900	0
157	20241002	155500	5872029300	92900	92900	92900	92900	0
158	20241002	155400	5872029300	92900	92900	92900	92900	0
159	20241002	155300	5872029300	92900	92900	92900	92900	0
160	20241002	155200	5872029300	92900	92900	92900	92900	0
161	20241002	155100	5872029300	92900	92900	92900	92900	0
162	20241002	155000	5872029300	92900	92900	92900	92900	0
163	20241002	154900	5872029300	92900	92900	92900	92900	0
164	20241002	154800	5872029300	92900	92900	92900	92900	0
165	20241002	154700	5872029300	92900	92900	92900	92900	0
166	20241002	154600	5872029300	92900	92900	92900	92900	0
167	20241002	154500	5872029300	92900	92900	92900	92900	0
168	20241002	154400	5872029300	92900	92900	92900	92900	0
169	20241002	154300	5872029300	92900	92900	92900	92900	0
170	20241002	154200	5872029300	92900	92900	92900	92900	0
171	20241002	154100	5872029300	92900	92900	92900	92900	0
172	20241002	154000	5872029300	92900	92900	92900	92900	0
173	20241002	153900	5872029300	92900	92900	92900	92900	0
174	20241002	153800	5872029300	92900	92900	92900	92900	0
175	20241002	153700	5872029300	92900	92900	92900	92900	0
176	20241002	153600	5872029300	92900	92900	92900	92900	0
177	20241002	153500	5872029300	92900	92900	92900	92900	0
178	20241002	153400	5872029300	92900	92900	92900	92900	0
179	20241002	153300	5872029300	92900	92900	92900	92900	0
180	20241002	153200	5872029300	92900	92900	92900	92900	0
181	20241002	153100	5872029300	92900	92900	92900	92900	0
182	20241002	153000	5872029300	92900	92900	92900	92900	4438
183	20241002	152900	5665884200	93000	93000	93000	93000	0
184	20241002	152800	5665884200	93000	93000	93000	93000	0
185	20241002	152700	5665884200	93000	93000	93000	93000	0
186	20241002	152600	5665884200	93000	93000	93000	93000	0
187	20241002	152500	5665884200	93000	93000	93000	93000	0
188	20241002	152400	5665884200	93000	93000	93000	93000	0
189	20241002	152300	5665884200	93000	93000	93000	93000	0
190	20241002	152200	5665884200	93000	93000	93000	93000	0
191	20241002	152100	5665884200	93000	93000	93000	93000	0
192	20241002	152000	5665884200	93000	93000	93000	93000	0
193	20241002	151900	5665884200	93000	93100	93100	93000	332
194	20241002	151800	5635001700	93100	93100	93100	93000	88
195	20241002	151700	5626809200	93100	93000	93100	93000	184
196	20241002	151600	5609681300	93000	93000	93100	93000	96
197	20241002	151500	5600753100	93000	92900	93000	92900	54
198	20241002	151400	5595731200	92900	93000	93000	92900	3
199	20241002	151300	5595452300	93000	93000	93000	93000	43
200	20241002	151200	5591453300	93000	93000	93000	92900	36
201	20241002	151100	5588105600	93000	93000	93000	93000	83
202	20241002	151000	5580386600	93000	93100	93100	92900	83
203	20241002	150900	5572667800	93000	93000	93100	93000	28
204	20241002	150800	5570062400	93000	93000	93000	92900	151
205	20241002	150700	5556019900	93000	93000	93000	93000	127
206	20241002	150600	5544208900	93000	92900	93000	92900	36
207	20241002	150500	5540861400	93000	93000	93000	93000	66
208	20241002	150400	5534723400	93000	93100	93100	93000	248
209	20241002	150300	5511658800	93100	93000	93100	93000	44
210	20241002	150200	5507564300	93000	93000	93000	93000	30
211	20241002	150100	5504774300	93000	93200	93200	93000	734
212	20241002	150000	5436442400	93200	93100	93300	93100	265
213	20241002	145900	5411745700	93000	93100	93200	93000	1356
214	20241002	145800	5285512000	93100	93100	93200	93100	79
215	20241002	145700	5278154600	93200	93100	93200	93100	57
216	20241002	145600	5272847800	93100	93000	93200	92900	830
217	20241002	145500	5195654900	93000	93000	93200	92900	317
218	20241002	145400	5166166800	93000	93000	93200	92900	705
219	20241002	145300	5100561200	93100	93100	93100	93000	143
220	20241002	145200	5087251700	93000	93100	93100	93000	114
221	20241002	145100	5076643300	93100	93000	93100	93000	136
222	20241002	145000	5063983800	93000	93100	93100	93000	241
223	20241002	144900	5041563700	93000	93000	93100	93000	73
224	20241002	144800	5034773100	93000	93000	93200	93000	102
225	20241002	144700	5025280200	93000	93000	93100	93000	68
226	20241002	144600	5018955700	93100	93000	93100	92900	168
227	20241002	144500	5003320300	93000	93000	93100	92900	86
228	20241002	144400	4995322900	93000	93000	93000	92900	93
229	20241002	144300	4986675900	93000	93000	93100	93000	118
230	20241002	144200	4975698400	93100	93000	93100	93000	52
231	20241002	144100	4970861600	93000	93000	93100	93000	100
232	20241002	144000	4961556500	93000	93000	93100	93000	72
233	20241002	143900	4954859000	93100	93000	93100	93000	100
234	20241002	143800	4945552400	93100	93100	93200	93000	124
235	20241002	143700	4934012400	93100	93000	93100	92900	198
236	20241002	143600	4915595900	93000	93000	93100	93000	148
237	20241002	143500	4901830500	93200	93000	93200	93000	68
238	20241002	143400	4895501200	93000	93100	93100	93000	108
239	20241002	143300	4885449400	93100	93000	93100	93000	68
240	20241002	143200	4879121300	93000	93000	93100	92900	274
241	20241002	143100	4853637900	93000	93100	93100	93000	48
242	20241002	143000	4849171700	93000	93100	93100	93000	47
243	20241002	142900	4844798000	93100	93000	93100	93000	81
244	20241002	142800	4837259300	93000	93100	93100	93000	194
245	20241002	142700	4819212400	93100	93000	93200	93000	161
246	20241002	142600	4804228200	93000	92900	93100	92900	72
247	20241002	142500	4797530600	93000	93000	93000	93000	246
248	20241002	142400	4774652600	93100	93000	93100	92900	60
249	20241002	142300	4769070900	92900	92900	93100	92900	108
250	20241002	142200	4759026300	92900	93000	93100	92900	97
251	20241002	142100	4750006500	93100	93100	93100	92900	477
252	20241002	142000	4705655400	93100	93100	93100	93000	73
253	20241002	141900	4698859700	93100	93100	93100	93000	63
254	20241002	141800	4692994500	93100	93200	93300	93000	84
255	20241002	141700	4685171300	93200	93100	93200	93100	159
256	20241002	141600	4670353900	93000	93300	93300	93000	159
257	20241002	141500	4655551000	93300	93300	93400	93200	54
258	20241002	141400	4650512700	93300	93200	93400	93200	153
259	20241002	141300	4636235200	93300	93300	93300	93200	119
260	20241002	141200	4625132700	93300	93200	93300	93200	115
261	20241002	141100	4614407300	93300	93200	93300	93200	146
262	20241002	141000	4600788100	93300	93300	93300	93200	142
263	20241002	140900	4587543900	93200	93200	93300	93200	151
264	20241002	140800	4573460700	93300	93300	93300	93200	255
265	20241002	140700	4549671300	93300	93300	93300	93200	139
266	20241002	140600	4536703300	93300	93300	93400	93300	124
267	20241002	140500	4525129900	93300	93300	93400	93300	122
268	20241002	140400	4513743700	93400	93300	93400	93300	119
269	20241002	140300	4502636900	93300	93300	93300	93300	151
270	20241002	140200	4488548600	93300	93300	93300	93200	125
271	20241002	140100	4476887800	93200	93200	93300	93100	72
272	20241002	140000	4470177800	93100	93100	93200	93100	123
273	20241002	135900	4458721400	93200	93200	93200	93100	152
274	20241002	135800	4444559100	93200	93100	93200	93100	67
275	20241002	135700	4438317600	93100	93000	93100	92900	132
276	20241002	135600	4426040000	93000	92900	93100	92900	125
277	20241002	135500	4414415000	92900	93000	93200	92900	137
278	20241002	135400	4401665900	93000	93000	93000	92900	117
279	20241002	135300	4390789100	92900	93000	93000	92900	115
280	20241002	135200	4380099300	92900	92900	92900	92800	52
281	20241002	135100	4375269200	93000	92900	93000	92800	79
282	20241002	135000	4367931600	92800	92900	92900	92800	29
283	20241002	134900	4365238100	92900	92900	92900	92800	73
284	20241002	134800	4358457400	93000	92900	93000	92800	55
285	20241002	134700	4353347800	92900	92700	92900	92700	84
286	20241002	134600	4345546600	92800	92800	92800	92700	95
287	20241002	134500	4336732300	92700	92800	92800	92600	58
288	20241002	134400	4331354700	92700	92700	92800	92700	50
289	20241002	134300	4326718100	92600	92700	92700	92600	81
290	20241002	134200	4319212500	92700	92600	92700	92600	55
291	20241002	134100	4314116900	92600	92700	92700	92500	69
292	20241002	134000	4307727900	92700	92600	92700	92500	114
293	20241002	133900	4297170500	92600	92600	92700	92500	99
294	20241002	133800	4287999900	92600	92600	92700	92500	41
295	20241002	133700	4284201800	92700	92600	92700	92500	64
296	20241002	133600	4278274100	92600	92700	92700	92500	115
297	20241002	133500	4267623800	92600	92700	92700	92500	59
298	20241002	133400	4262162400	92600	92700	92700	92500	82
299	20241002	133300	4254568600	92700	92600	92700	92600	52
300	20241002	133200	4249750900	92500	92500	92700	92500	58
301	20241002	133100	4244377600	92500	92600	92700	92500	72
302	20241002	133000	4237710100	92600	92600	92800	92500	72
303	20241002	132900	4231044100	92600	92700	92700	92600	253
304	20241002	132800	4207613100	92600	92600	92700	92600	80
305	20241002	132700	4200201300	92600	92500	92700	92500	93
306	20241002	132600	4191593000	92400	92600	92600	92400	56
307	20241002	132500	4186411400	92700	92500	92700	92500	75
308	20241002	132400	4179468900	92500	92500	92600	92500	53
309	20241002	132300	4174563600	92400	92600	92600	92300	964
310	20241002	132200	4085484400	92600	92500	92700	92500	64
311	20241002	132100	4079558200	92600	92600	92800	92500	60
312	20241002	132000	4074001700	92500	92500	92700	92500	103
313	20241002	131900	4064466100	92500	92600	92800	92500	103
314	20241002	131800	4054927400	92600	92700	92700	92600	86
315	20241002	131700	4046961700	92600	92900	92900	92500	547
316	20241002	131600	3996288500	92900	92900	93000	92900	82
317	20241002	131500	3988667600	92900	93000	93000	92900	94
318	20241002	131400	3979930300	93000	93000	93000	92900	63
319	20241002	131300	3974073700	92900	92900	93100	92900	93
320	20241002	131200	3965426700	92900	93000	93100	92900	86
321	20241002	131100	3957430300	92900	92900	93000	92900	41
322	20241002	131000	3953619000	93000	92900	93100	92900	98
323	20241002	130900	3944505300	93100	93000	93100	93000	88
324	20241002	130800	3936317100	92900	92900	93000	92900	81
325	20241002	130700	3928788000	93000	92900	93100	92900	67
326	20241002	130600	3922557200	93000	93100	93100	92900	63
327	20241002	130500	3916696500	93000	92900	93100	92900	58
328	20241002	130400	3911300500	92900	93100	93100	92900	104
329	20241002	130300	3901623400	93200	93300	93300	93000	824
330	20241002	130200	3824952800	93200	93300	93400	93200	348
331	20241002	130100	3792484400	93300	93400	93400	93300	42
332	20241002	130000	3788563300	93500	93400	93500	93300	59
333	20241002	125900	3783053400	93300	93300	93300	93300	32
334	20241002	125800	3780067800	93300	93300	93300	93000	444
335	20241002	125700	3738723400	93300	93400	93400	93300	94
336	20241002	125600	3729951200	93300	93300	93300	93200	22
337	20241002	125500	3727898800	93300	93200	93300	93200	65
338	20241002	125400	3721834400	93300	93400	93400	93300	37
339	20241002	125300	3718381100	93400	93400	93400	93300	87
340	20241002	125200	3710256600	93500	93500	93500	93400	74
341	20241002	125100	3703337700	93500	93500	93500	93400	28
342	20241002	125000	3700719800	93500	93400	93500	93400	26
343	20241002	124900	3698289600	93400	93500	93500	93300	45
344	20241002	124800	3694085800	93600	93500	93600	93500	43
345	20241002	124700	3690065100	93500	93500	93600	93500	63
346	20241002	124600	3684173400	93500	93600	93600	93300	589
347	20241002	124500	3629157500	93600	93500	93600	93500	55
348	20241002	124400	3624010200	93500	93500	93500	93400	38
349	20241002	124300	3620457500	93500	93500	93500	93500	70
350	20241002	124200	3613912500	93500	93500	93500	93400	59
351	20241002	124100	3608396600	93400	93300	93500	93300	242
352	20241002	124000	3585792600	93300	93300	93300	93300	410
353	20241002	123900	3547539600	93300	93300	93300	93200	42
354	20241002	123800	3543621500	93300	93300	93400	93300	92
355	20241002	123700	3535036800	93300	93200	93400	93200	93
356	20241002	123600	3526360100	93200	93300	93300	93200	20
357	20241002	123500	3524494400	93300	93300	93300	93300	49
358	20241002	123400	3519922700	93200	93300	93300	93200	24
359	20241002	123300	3517683600	93300	93300	93300	93300	69
360	20241002	123200	3511245900	93200	93200	93300	93200	39
361	20241002	123100	3507608700	93200	93200	93200	93200	51
362	20241002	123000	3502855500	93200	93200	93300	93200	73
363	20241002	122900	3496050400	93200	93200	93200	93200	35
364	20241002	122800	3492788400	93200	93100	93200	93100	63
365	20241002	122700	3486918200	93100	93100	93200	93000	38
366	20241002	122600	3483379300	93100	93000	93100	93000	95
367	20241002	122500	3474539800	93000	93000	93000	92900	79
368	20241002	122400	3467193100	93000	93200	93200	93000	64
369	20241002	122300	3461238100	93200	93100	93200	93000	83
370	20241002	122200	3453515400	93200	93100	93200	93100	20
371	20241002	122100	3451651600	93100	93100	93200	93000	193
372	20241002	122000	3433692400	93100	93300	93300	93100	298
373	20241002	121900	3405922900	93300	93300	93300	93300	72
374	20241002	121800	3399205300	93200	93200	93200	93100	98
375	20241002	121700	3390071800	93200	93100	93200	93100	37
376	20241002	121600	3386623800	93100	93100	93200	93100	78
377	20241002	121500	3379357900	93100	93100	93100	93100	47
378	20241002	121400	3374982200	93100	93100	93100	93100	30
379	20241002	121300	3372189200	93100	93100	93200	93000	87
380	20241002	121200	3364089500	93100	93200	93200	93000	57
381	20241002	121100	3358780900	93200	93200	93200	93100	70
382	20241002	121000	3352257000	93200	93300	93300	93200	63
383	20241002	120900	3346385300	93300	93100	93300	93100	465
384	20241002	120800	3303064200	93000	93100	93100	93000	87
385	20241002	120700	3294965200	93000	93000	93100	93000	80
386	20241002	120600	3287522600	93000	93000	93000	92900	140
387	20241002	120500	3274504200	93000	92900	93000	92900	140
388	20241002	120400	3261484500	92900	92900	92900	92800	90
389	20241002	120300	3253123600	92900	92900	92900	92800	64
390	20241002	120200	3247178800	92900	92900	92900	92800	38
391	20241002	120100	3243648700	92900	92900	92900	92800	51
392	20241002	120000	3238910900	92900	92900	92900	92900	39
393	20241002	115900	3235287800	92900	92900	92900	92800	105
394	20241002	115800	3225539200	92900	92900	92900	92900	54
395	20241002	115700	3220522600	92900	92900	92900	92800	37
396	20241002	115600	3217085600	92900	92900	92900	92900	55
397	20241002	115500	3211976100	92800	92700	92800	92700	65
398	20241002	115400	3205946100	92700	92800	92800	92700	57
399	20241002	115300	3200659200	92700	92900	92900	92600	59
400	20241002	115200	3195182400	92900	92900	92900	92800	156
401	20241002	115100	3180695400	92900	92800	92900	92800	49
402	20241002	115000	3176146900	92800	92600	92800	92600	276
403	20241002	114900	3150585300	92700	92800	92800	92600	85
404	20241002	114800	3142700500	92700	92700	92700	92600	46
405	20241002	114700	3138436400	92700	92700	92700	92700	33
406	20241002	114600	3135377300	92600	92700	92700	92600	162
407	20241002	114500	3120369900	92600	92600	92700	92600	39
408	20241002	114400	3116754900	92700	92700	92800	92700	144
409	20241002	114300	3103405900	92800	92800	92800	92700	47
410	20241002	114200	3099044400	92800	92800	92800	92700	51
411	20241002	114100	3094313600	92700	92800	92800	92700	49
412	20241002	114000	3089766700	92800	92900	92900	92700	86
413	20241002	113900	3081783600	92800	92900	93000	92800	67
414	20241002	113800	3075557900	92900	92800	92900	92800	51
415	20241002	113700	3070820200	92900	92800	92900	92800	167
416	20241002	113600	3055320800	92800	92800	92800	92800	80
417	20241002	113500	3047896800	92900	92900	92900	92800	38
418	20241002	113400	3044367100	92900	92800	92900	92800	88
419	20241002	113300	3036192700	92800	92800	92800	92800	36
420	20241002	113200	3032851900	92800	92800	92900	92800	51
421	20241002	113100	3028118000	92900	92900	92900	92800	45
422	20241002	113000	3023938400	92800	92900	92900	92800	47
423	20241002	112900	3019574600	92900	92900	92900	92700	55
424	20241002	112800	3014466900	92800	92800	92900	92800	42
425	20241002	112700	3010568000	92800	92800	92800	92800	34
426	20241002	112600	3007412800	92800	92700	92800	92700	47
427	20241002	112500	3003051400	92800	92800	92800	92700	48
428	20241002	112400	2998598000	92700	92800	92800	92700	37
429	20241002	112300	2995164500	92800	92700	92800	92700	45
430	20241002	112200	2990988900	92800	92700	92800	92600	25
431	20241002	112100	2988670500	92700	92800	92800	92700	75
432	20241002	112000	2981711400	92700	92700	92800	92700	39
433	20241002	111900	2978094900	92700	92700	92800	92700	77
434	20241002	111800	2970953700	92800	92700	92800	92700	22
435	20241002	111700	2968912900	92600	92600	92600	92600	23
436	20241002	111600	2966783100	92700	92600	92700	92600	76
437	20241002	111500	2959744200	92500	92600	92600	92500	20
438	20241002	111400	2957892300	92600	92700	92800	92500	229
439	20241002	111300	2936669200	92900	92900	92900	92800	80
440	20241002	111200	2929243600	92900	92700	92900	92700	26
441	20241002	111100	2926830200	92700	93100	93100	92700	397
442	20241002	111000	2889943500	93000	93200	93200	92900	300
443	20241002	110900	2862014500	93200	93000	93200	93000	146
444	20241002	110800	2848408000	93200	93300	93400	93100	326
445	20241002	110700	2818009200	93200	93000	93200	93000	184
446	20241002	110600	2800868900	93000	92800	93100	92800	1149
447	20241002	110500	2694056100	92800	92500	92800	92500	389
448	20241002	110400	2658038100	92500	92300	92500	92300	97
449	20241002	110300	2649071700	92300	92300	92300	92300	35
450	20241002	110200	2645841200	92200	92200	92200	92100	131
451	20241002	110100	2633764000	92200	92200	92200	92100	119
452	20241002	110000	2622793100	92100	92200	92200	92100	54
453	20241002	105900	2617819400	92200	92300	92300	92100	374
454	20241002	105800	2583345700	92300	92400	92400	92300	11
455	20241002	105700	2582329400	92400	92300	92400	92300	34
456	20241002	105600	2579189500	92300	92400	92400	92300	22
457	20241002	105500	2577157200	92400	92300	92400	92300	30
458	20241002	105400	2574385300	92500	92400	92500	92300	285
459	20241002	105300	2548024600	92400	92400	92400	92400	12
460	20241002	105200	2546915800	92400	92500	92500	92400	82
461	20241002	105100	2539335800	92500	92400	92500	92400	15
462	20241002	105000	2537948500	92500	92400	92800	92400	164
463	20241002	104900	2522764000	92400	92400	92400	92400	56
464	20241002	104800	2517589600	92300	92300	92300	92300	4
465	20241002	104700	2517220400	92300	92300	92300	92200	39
466	20241002	104600	2513620800	92300	92200	92400	92200	33
467	20241002	104500	2510574800	92300	92200	92300	92200	75
468	20241002	104400	2503656600	92300	92300	92300	92300	70
469	20241002	104300	2497195600	92300	92300	92300	92300	57
470	20241002	104200	2491934500	92400	92400	92400	92400	20
471	20241002	104100	2490086500	92300	92500	92500	92300	54
472	20241002	104000	2485099100	92400	92400	92400	92400	55
473	20241002	103900	2480017100	92400	92500	92500	92400	35
474	20241002	103800	2476781000	92400	92600	92600	92400	26
475	20241002	103700	2474376000	92400	92500	92800	92400	323
476	20241002	103600	2444479900	92500	92500	92500	92400	47
477	20241002	103500	2440134100	92500	92400	92500	92400	29
478	20241002	103400	2437452700	92500	92700	92700	92500	125
479	20241002	103300	2425880600	92700	92600	92700	92600	32
480	20241002	103200	2422916800	92600	92500	92600	92500	7
481	20241002	103100	2422268700	92500	92500	92500	92500	9
482	20241002	103000	2421436200	92700	92700	92700	92500	120
483	20241002	102900	2410322500	92800	92800	92800	92700	42
484	20241002	102800	2406426600	92700	92800	92800	92700	47
485	20241002	102700	2402067400	92800	92800	92800	92700	23
486	20241002	102600	2399933100	92800	92800	92800	92800	22
487	20241002	102500	2397891500	92800	92700	92800	92700	319
488	20241002	102400	2368296800	92600	92200	92700	92200	502
489	20241002	102300	2321853700	92200	92400	92500	92100	186
490	20241002	102200	2304667700	92200	92000	92300	92000	45
491	20241002	102100	2300519500	92000	92400	92400	92000	997
492	20241002	102000	2208738600	92300	92400	92400	92000	148
493	20241002	101900	2195092800	92400	92500	92500	92400	76
494	20241002	101800	2188069800	92400	92300	92500	92300	203
495	20241002	101700	2169312300	92300	92100	92300	92000	225
496	20241002	101600	2148558900	92000	92000	92400	92000	21
497	20241002	101500	2146623300	92000	92100	92500	92000	333
498	20241002	101400	2115862400	92000	92200	92200	92000	41
499	20241002	101300	2112086200	92100	91900	92300	91500	964
500	20241002	101200	2023375800	91900	91900	91900	91900	56
501	20241002	101100	2018229400	91900	91700	92000	91400	71
502	20241002	101000	2011720300	91700	92000	92000	91700	77
503	20241002	100900	2004645500	91900	91700	91900	91700	165
504	20241002	100800	1989482200	91400	91800	91800	91400	192
505	20241002	100700	1971874300	91800	91900	91900	91400	745
506	20241002	100600	1903524000	92000	91800	92000	91800	12
507	20241002	100500	1902421100	91900	91900	92000	91800	146
508	20241002	100400	1889005000	91900	91700	91900	91700	223
509	20241002	100300	1868547300	91600	91600	91700	91600	114
510	20241002	100200	1858101600	91600	91600	91600	91600	0
511	20241002	100100	1858101600	91600	91600	91600	91400	17
512	20241002	100000	1856544600	91600	91400	91600	91300	296
513	20241002	095900	1829466400	91400	91500	91500	91400	45
514	20241002	095800	1825352300	91500	91400	91500	91400	196
515	20241002	095700	1807434500	91400	91400	91400	91300	17
516	20241002	095600	1805881400	91100	91100	91300	91100	56
517	20241002	095500	1800775200	91100	91300	91300	91000	64
518	20241002	095400	1794938700	91300	91300	91300	91200	50
519	20241002	095300	1790377800	91200	91300	91300	91000	81
520	20241002	095200	1782996300	91100	91000	91100	91000	89
521	20241002	095100	1774894800	91000	91300	91300	91000	328
522	20241002	095000	1745007800	91300	91200	91300	91200	47
523	20241002	094900	1740721300	91100	91100	91100	91000	58
524	20241002	094800	1735438600	91100	91000	91100	90900	103
525	20241002	094700	1726065100	91000	91000	91000	91000	18
526	20241002	094600	1724427100	91000	90800	91000	90800	94
527	20241002	094500	1715881000	90800	90800	90900	90800	96
528	20241002	094400	1707156400	90800	91000	91000	90800	237
529	20241002	094300	1685615000	91000	91000	91100	90900	524
530	20241002	094200	1637936800	91100	91100	91100	91000	60
531	20241002	094100	1632471700	91100	91100	91300	91000	147
532	20241002	094000	1619077400	91000	91000	91000	91000	3
533	20241002	093900	1618804400	91000	91100	91100	91000	402
534	20241002	093800	1582187400	91100	91200	91200	91100	13
535	20241002	093700	1581002100	90900	91000	91000	90700	860
536	20241002	093600	1502847300	91400	91300	91400	91000	401
537	20241002	093500	1466287000	91300	91300	91300	91200	45
538	20241002	093400	1462179600	91300	91400	91400	91200	22
539	20241002	093300	1460171500	91400	91400	91400	91300	63
540	20241002	093200	1454417900	91400	91400	91400	91300	56
541	20241002	093100	1449302000	91400	91200	91400	91000	189
542	20241002	093000	1432073900	91200	91300	91300	91100	84
543	20241002	092900	1424421100	91400	91000	91400	90900	36
544	20241002	092800	1421145200	90900	91100	91300	90900	1480
545	20241002	092700	1286326000	91100	91200	91200	90800	453
546	20241002	092600	1245098500	91200	91000	91200	91000	339
547	20241002	092500	1214230600	90800	90700	90800	90600	1532
548	20241002	092400	1075317700	90600	90600	90700	90600	122
549	20241002	092300	1064254000	90700	90700	90700	90600	303
550	20241002	092200	1036773400	90600	90600	90700	90600	428
551	20241002	092100	997994700	90600	90800	90800	90600	461
552	20241002	092000	956187600	90800	90800	91000	90800	97
553	20241002	091900	947379800	91000	91100	91100	90600	1540
554	20241002	091800	807416400	91100	91100	91100	91000	409
555	20241002	091700	770160100	91100	91200	91200	91100	67
556	20241002	091600	764050800	91100	91200	91200	91000	1075
557	20241002	091500	666083800	91300	91400	91400	91200	361
558	20241002	091400	633115300	91400	91400	91500	91400	112
559	20241002	091300	622877200	91400	91300	91500	91300	37
560	20241002	091200	619495800	91300	91400	91500	91200	325
561	20241002	091100	589811900	91300	91400	91500	91200	318
562	20241002	091000	560774700	91600	91700	91800	91300	1205
563	20241002	090900	450439800	91800	92200	92900	91600	1046
564	20241002	090800	354259800	91900	91800	92000	91800	184
565	20241002	090700	337349100	91800	91600	91900	91600	66
566	20241002	090600	331292200	91700	91800	91800	91600	260
567	20241002	090500	307443000	91800	91800	91800	91700	107
568	20241002	090400	297623200	91900	91800	91900	91800	149
569	20241002	090300	283944800	91900	91900	91900	91500	463
570	20241002	090200	241479500	92000	91700	92000	91700	141
571	20241002	090100	228525100	91700	92000	92000	91500	558
572	20241002	090000	177292800	91900	92000	92600	91900	1905