KissMeData/064760/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194300	1393763800	92400	92400	92400	92400	678
3	20241002	194200	1393763800	92400	92400	92400	92400	0
4	20241002	194100	1393763800	92400	92400	92400	92400	0
5	20241002	194000	1393763800	92400	92400	92400	92400	0
6	20241002	193900	1393763800	92400	92400	92400	92400	0
7	20241002	193800	1393763800	92400	92400	92400	92400	0
8	20241002	193700	1393763800	92400	92400	92400	92400	0
9	20241002	193600	1393763800	92400	92400	92400	92400	0
10	20241002	193500	1393763800	92400	92400	92400	92400	0
11	20241002	193400	1393763800	92400	92400	92400	92400	0
12	20241002	193300	1393763800	92400	92400	92400	92400	0
13	20241002	193200	1393763800	92400	92400	92400	92400	0
14	20241002	193100	1393763800	92400	92400	92400	92400	0
15	20241002	193000	1393763800	92400	92400	92400	92400	0
16	20241002	192900	1393763800	92400	92400	92400	92400	0
17	20241002	192800	1393763800	92400	92400	92400	92400	0
18	20241002	192700	1393763800	92400	92400	92400	92400	0
19	20241002	192600	1393763800	92400	92400	92400	92400	0
20	20241002	192500	1393763800	92400	92400	92400	92400	0
21	20241002	192400	1393763800	92400	92400	92400	92400	0
22	20241002	192300	1393763800	92400	92400	92400	92400	0
23	20241002	192200	1393763800	92400	92400	92400	92400	0
24	20241002	192100	1393763800	92400	92400	92400	92400	0
25	20241002	192000	1393763800	92400	92400	92400	92400	0
26	20241002	191900	1393763800	92400	92400	92400	92400	0
27	20241002	191800	1393763800	92400	92400	92400	92400	0
28	20241002	191700	1393763800	92400	92400	92400	92400	0
29	20241002	191600	1393763800	92400	92400	92400	92400	0
30	20241002	191500	1393763800	92400	92400	92400	92400	0
31	20241002	191400	1393763800	92400	92400	92400	92400	0
32	20241002	191300	1393763800	92400	92400	92400	92400	678
33	20241002	191200	1393763800	92400	92400	92400	92400	0
34	20241002	191100	1393763800	92400	92400	92400	92400	0
35	20241002	191000	1393763800	92400	92400	92400	92400	0
36	20241002	190900	1393763800	92400	92400	92400	92400	0
37	20241002	190800	1393763800	92400	92400	92400	92400	0
38	20241002	190700	1393763800	92400	92400	92400	92400	0
39	20241002	190600	1393763800	92400	92400	92400	92400	0
40	20241002	190500	1393763800	92400	92400	92400	92400	0
41	20241002	190400	1393763800	92400	92400	92400	92400	0
42	20241002	190300	1393763800	92400	92400	92400	92400	0
43	20241002	190200	1393763800	92400	92400	92400	92400	0
44	20241002	190100	1393763800	92400	92400	92400	92400	0
45	20241002	190000	1393763800	92400	92400	92400	92400	0
46	20241002	185900	1393763800	92400	92400	92400	92400	0
47	20241002	185800	1393763800	92400	92400	92400	92400	0
48	20241002	185700	1393763800	92400	92400	92400	92400	0
49	20241002	185600	1393763800	92400	92400	92400	92400	0
50	20241002	185500	1393763800	92400	92400	92400	92400	0
51	20241002	185400	1393763800	92400	92400	92400	92400	0
52	20241002	185300	1393763800	92400	92400	92400	92400	0
53	20241002	185200	1393763800	92400	92400	92400	92400	0
54	20241002	185100	1393763800	92400	92400	92400	92400	0
55	20241002	185000	1393763800	92400	92400	92400	92400	0
56	20241002	184900	1393763800	92400	92400	92400	92400	0
57	20241002	184800	1393763800	92400	92400	92400	92400	0
58	20241002	184700	1393763800	92400	92400	92400	92400	0
59	20241002	184600	1393763800	92400	92400	92400	92400	0
60	20241002	184500	1393763800	92400	92400	92400	92400	0
61	20241002	184400	1393763800	92400	92400	92400	92400	0
62	20241002	184300	1393763800	92400	92400	92400	92400	678
63	20241002	184200	1393763800	92400	92400	92400	92400	0
64	20241002	184100	1393763800	92400	92400	92400	92400	0
65	20241002	184000	1393763800	92400	92400	92400	92400	0
66	20241002	183900	1393763800	92400	92400	92400	92400	0
67	20241002	183800	1393763800	92400	92400	92400	92400	0
68	20241002	183700	1393763800	92400	92400	92400	92400	0
69	20241002	183600	1393763800	92400	92400	92400	92400	0
70	20241002	183500	1393763800	92400	92400	92400	92400	0
71	20241002	183400	1393763800	92400	92400	92400	92400	0
72	20241002	183300	1393763800	92400	92400	92400	92400	0
73	20241002	183200	1393763800	92400	92400	92400	92400	0
74	20241002	183100	1393763800	92400	92400	92400	92400	0
75	20241002	183000	1393763800	92400	92400	92400	92400	0
76	20241002	182900	1393763800	92400	92400	92400	92400	0
77	20241002	182800	1393763800	92400	92400	92400	92400	0
78	20241002	182700	1393763800	92400	92400	92400	92400	0
79	20241002	182600	1393763800	92400	92400	92400	92400	0
80	20241002	182500	1393763800	92400	92400	92400	92400	0
81	20241002	182400	1393763800	92400	92400	92400	92400	0
82	20241002	182300	1393763800	92400	92400	92400	92400	0
83	20241002	182200	1393763800	92400	92400	92400	92400	0
84	20241002	182100	1393763800	92400	92400	92400	92400	0
85	20241002	182000	1393763800	92400	92400	92400	92400	0
86	20241002	181900	1393763800	92400	92400	92400	92400	0
87	20241002	181800	1393763800	92400	92400	92400	92400	0
88	20241002	181700	1393763800	92400	92400	92400	92400	0
89	20241002	181600	1393763800	92400	92400	92400	92400	0
90	20241002	181500	1393763800	92400	92400	92400	92400	0
91	20241002	181400	1393763800	92400	92400	92400	92400	0
92	20241002	181300	1393763800	92400	92400	92400	92400	678
93	20241002	181200	1393763800	92400	92400	92400	92400	0
94	20241002	181100	1393763800	92400	92400	92400	92400	0
95	20241002	181000	1393763800	92400	92400	92400	92400	0
96	20241002	180900	1393763800	92400	92400	92400	92400	0
97	20241002	180800	1393763800	92400	92400	92400	92400	0
98	20241002	180700	1393763800	92400	92400	92400	92400	0
99	20241002	180600	1393763800	92400	92400	92400	92400	0
100	20241002	180500	1393763800	92400	92400	92400	92400	0
101	20241002	180400	1393763800	92400	92400	92400	92400	0
102	20241002	180300	1393763800	92400	92400	92400	92400	0
103	20241002	180200	1393763800	92400	92400	92400	92400	0
104	20241002	180100	1393763800	92400	92400	92400	92400	0
105	20241002	180000	1393763800	92400	92400	92400	92400	0
106	20241002	175900	1393763800	92400	92400	92400	92400	0
107	20241002	175800	1393763800	92400	92400	92400	92400	0
108	20241002	175700	1393763800	92400	92400	92400	92400	0
109	20241002	175600	1393763800	92400	92400	92400	92400	0
110	20241002	175500	1393763800	92400	92400	92400	92400	0
111	20241002	175400	1393763800	92400	92400	92400	92400	0
112	20241002	175300	1393763800	92400	92400	92400	92400	0
113	20241002	175200	1393763800	92400	92400	92400	92400	0
114	20241002	175100	1393763800	92400	92400	92400	92400	0
115	20241002	175000	1393763800	92400	92400	92400	92400	0
116	20241002	174900	1393763800	92400	92400	92400	92400	0
117	20241002	174800	1393763800	92400	92400	92400	92400	0
118	20241002	174700	1393763800	92400	92400	92400	92400	0
119	20241002	174600	1393763800	92400	92400	92400	92400	0
120	20241002	174500	1393763800	92400	92400	92400	92400	0
121	20241002	174400	1393763800	92400	92400	92400	92400	0
122	20241002	174300	1393763800	92400	92400	92400	92400	678
123	20241002	174200	1393763800	92400	92400	92400	92400	0
124	20241002	174100	1393763800	92400	92400	92400	92400	0
125	20241002	174000	1393763800	92400	92400	92400	92400	0
126	20241002	173900	1393763800	92400	92400	92400	92400	0
127	20241002	173800	1393763800	92400	92400	92400	92400	0
128	20241002	173700	1393763800	92400	92400	92400	92400	0
129	20241002	173600	1393763800	92400	92400	92400	92400	0
130	20241002	173500	1393763800	92400	92400	92400	92400	0
131	20241002	173400	1393763800	92400	92400	92400	92400	0
132	20241002	173300	1393763800	92400	92400	92400	92400	0
133	20241002	173200	1393763800	92400	92400	92400	92400	0
134	20241002	173100	1393763800	92400	92400	92400	92400	0
135	20241002	173000	1393763800	92400	92400	92400	92400	0
136	20241002	172900	1393763800	92400	92400	92400	92400	0
137	20241002	172800	1393763800	92400	92400	92400	92400	0
138	20241002	172700	1393763800	92400	92400	92400	92400	0
139	20241002	172600	1393763800	92400	92400	92400	92400	0
140	20241002	172500	1393763800	92400	92400	92400	92400	0
141	20241002	172400	1393763800	92400	92400	92400	92400	0
142	20241002	172300	1393763800	92400	92400	92400	92400	0
143	20241002	172200	1393763800	92400	92400	92400	92400	0
144	20241002	172100	1393763800	92400	92400	92400	92400	0
145	20241002	172000	1393763800	92400	92400	92400	92400	0
146	20241002	171900	1393763800	92400	92400	92400	92400	0
147	20241002	171800	1393763800	92400	92400	92400	92400	0
148	20241002	171700	1393763800	92400	92400	92400	92400	0
149	20241002	171600	1393763800	92400	92400	92400	92400	0
150	20241002	171500	1393763800	92400	92400	92400	92400	0
151	20241002	171400	1393763800	92400	92400	92400	92400	0
152	20241002	171300	1393763800	92400	92400	92400	92400	678
153	20241002	171200	1393763800	92400	92400	92400	92400	0
154	20241002	171100	1393763800	92400	92400	92400	92400	0
155	20241002	171000	1393763800	92400	92400	92400	92400	0
156	20241002	170900	1393763800	92400	92400	92400	92400	0
157	20241002	170800	1393763800	92400	92400	92400	92400	0
158	20241002	170700	1393763800	92400	92400	92400	92400	0
159	20241002	170600	1393763800	92400	92400	92400	92400	0
160	20241002	170500	1393763800	92400	92400	92400	92400	0
161	20241002	170400	1393763800	92400	92400	92400	92400	0
162	20241002	170300	1393763800	92400	92400	92400	92400	0
163	20241002	170200	1393763800	92400	92400	92400	92400	0
164	20241002	170100	1393763800	92400	92400	92400	92400	0
165	20241002	170000	1393763800	92400	92400	92400	92400	0
166	20241002	165900	1393763800	92400	92400	92400	92400	0
167	20241002	165800	1393763800	92400	92400	92400	92400	0
168	20241002	165700	1393763800	92400	92400	92400	92400	0
169	20241002	165600	1393763800	92400	92400	92400	92400	0
170	20241002	165500	1393763800	92400	92400	92400	92400	0
171	20241002	165400	1393763800	92400	92400	92400	92400	0
172	20241002	165300	1393763800	92400	92400	92400	92400	0
173	20241002	165200	1393763800	92400	92400	92400	92400	0
174	20241002	165100	1393763800	92400	92400	92400	92400	0
175	20241002	165000	1393763800	92400	92400	92400	92400	0
176	20241002	164900	1393763800	92400	92400	92400	92400	0
177	20241002	164800	1393763800	92400	92400	92400	92400	0
178	20241002	164700	1393763800	92400	92400	92400	92400	0
179	20241002	164600	1393763800	92400	92400	92400	92400	0
180	20241002	164500	1393763800	92400	92400	92400	92400	0
181	20241002	164400	1393763800	92400	92400	92400	92400	0
182	20241002	164300	1393763800	92400	92400	92400	92400	678
183	20241002	164200	1393763800	92400	92400	92400	92400	0
184	20241002	164100	1393763800	92400	92400	92400	92400	0
185	20241002	164000	1393763800	92400	92400	92400	92400	0
186	20241002	163900	1393763800	92400	92400	92400	92400	0
187	20241002	163800	1393763800	92400	92400	92400	92400	0
188	20241002	163700	1393763800	92400	92400	92400	92400	0
189	20241002	163600	1393763800	92400	92400	92400	92400	0
190	20241002	163500	1393763800	92400	92400	92400	92400	0
191	20241002	163400	1393763800	92400	92400	92400	92400	0
192	20241002	163300	1393763800	92400	92400	92400	92400	0
193	20241002	163200	1393763800	92400	92400	92400	92400	0
194	20241002	163100	1393763800	92400	92400	92400	92400	0
195	20241002	163000	1393763800	92400	92400	92400	92400	0
196	20241002	162900	1393763800	92400	92400	92400	92400	0
197	20241002	162800	1393763800	92400	92400	92400	92400	0
198	20241002	162700	1393763800	92400	92400	92400	92400	0
199	20241002	162600	1393763800	92400	92400	92400	92400	0
200	20241002	162500	1393763800	92400	92400	92400	92400	0
201	20241002	162400	1393763800	92400	92400	92400	92400	0
202	20241002	162300	1393763800	92400	92400	92400	92400	0
203	20241002	162200	1393763800	92400	92400	92400	92400	0
204	20241002	162100	1393763800	92400	92400	92400	92400	0
205	20241002	162000	1393763800	92400	92400	92400	92400	0
206	20241002	161900	1393763800	92400	92400	92400	92400	0
207	20241002	161800	1393763800	92400	92400	92400	92400	0
208	20241002	161700	1393763800	92400	92400	92400	92400	0
209	20241002	161600	1393763800	92400	92400	92400	92400	0
210	20241002	161500	1393763800	92400	92400	92400	92400	0
211	20241002	161400	1393763800	92400	92400	92400	92400	0
212	20241002	161300	1393763800	92400	92400	92400	92400	678
213	20241002	161200	1393763800	92400	92400	92400	92400	0
214	20241002	161100	1393763800	92400	92400	92400	92400	0
215	20241002	161000	1393763800	92400	92400	92400	92400	0
216	20241002	160900	1393763800	92400	92400	92400	92400	0
217	20241002	160800	1393763800	92400	92400	92400	92400	0
218	20241002	160700	1393763800	92400	92400	92400	92400	0
219	20241002	160600	1393763800	92400	92400	92400	92400	0
220	20241002	160500	1393763800	92400	92400	92400	92400	0
221	20241002	160400	1393763800	92400	92400	92400	92400	0
222	20241002	160300	1393763800	92400	92400	92400	92400	0
223	20241002	160200	1393763800	92400	92400	92400	92400	0
224	20241002	160100	1393763800	92400	92400	92400	92400	0
225	20241002	160000	1393763800	92400	92400	92400	92400	0
226	20241002	155900	1393763800	92400	92400	92400	92400	0
227	20241002	155800	1393763800	92400	92400	92400	92400	0
228	20241002	155700	1393763800	92400	92400	92400	92400	0
229	20241002	155600	1393763800	92400	92400	92400	92400	0
230	20241002	155500	1393763800	92400	92400	92400	92400	0
231	20241002	155400	1393763800	92400	92400	92400	92400	0
232	20241002	155300	1393763800	92400	92400	92400	92400	0
233	20241002	155200	1393763800	92400	92400	92400	92400	0
234	20241002	155100	1393763800	92400	92400	92400	92400	0
235	20241002	155000	1393763800	92400	92400	92400	92400	0
236	20241002	154900	1393763800	92400	92400	92400	92400	0
237	20241002	154800	1393763800	92400	92400	92400	92400	0
238	20241002	154700	1393763800	92400	92400	92400	92400	0
239	20241002	154600	1393763800	92400	92400	92400	92400	0
240	20241002	154500	1393763800	92400	92400	92400	92400	0
241	20241002	154400	1393763800	92400	92400	92400	92400	0
242	20241002	154300	1393763800	92400	92400	92400	92400	678
243	20241002	154200	1393763800	92400	92400	92400	92400	0
244	20241002	154100	1393763800	92400	92400	92400	92400	0
245	20241002	154000	1393763800	92400	92400	92400	92400	0
246	20241002	153900	1393763800	92400	92400	92400	92400	0
247	20241002	153800	1393763800	92400	92400	92400	92400	0
248	20241002	153700	1393763800	92400	92400	92400	92400	0
249	20241002	153600	1393763800	92400	92400	92400	92400	0
250	20241002	153500	1393763800	92400	92400	92400	92400	0
251	20241002	153400	1393763800	92400	92400	92400	92400	0
252	20241002	153300	1393763800	92400	92400	92400	92400	0
253	20241002	153200	1393763800	92400	92400	92400	92400	0
254	20241002	153100	1393763800	92400	92400	92400	92400	0
255	20241002	153000	1393763800	92400	92400	92400	92400	678
256	20241002	152900	1331116600	92600	92600	92600	92600	0
257	20241002	152800	1331116600	92600	92600	92600	92600	0
258	20241002	152700	1331116600	92600	92600	92600	92600	0
259	20241002	152600	1331116600	92600	92600	92600	92600	0
260	20241002	152500	1331116600	92600	92600	92600	92600	0
261	20241002	152400	1331116600	92600	92600	92600	92600	0
262	20241002	152300	1331116600	92600	92600	92600	92600	0
263	20241002	152200	1331116600	92600	92600	92600	92600	0
264	20241002	152100	1331116600	92600	92600	92600	92600	0
265	20241002	152000	1331116600	92600	92600	92600	92600	0
266	20241002	151900	1331116600	92600	91400	92600	91400	286
267	20241002	151800	1304902500	92100	91500	92100	91400	112
268	20241002	151700	1294653900	91500	92100	92100	91500	21
269	20241002	151600	1292726400	92200	92300	92300	91500	163
270	20241002	151500	1277717500	92300	92300	92300	92100	19
271	20241002	151400	1275964800	92300	92300	92300	92300	1
272	20241002	151300	1275872500	92000	92300	92300	92000	39
273	20241002	151200	1272275900	92300	92100	92300	92100	15
274	20241002	151100	1270894200	92100	92000	92100	92000	14
275	20241002	151000	1269605300	92100	92000	92100	92000	5
276	20241002	150900	1269145100	92100	92000	92100	92000	8
277	20241002	150800	1268408900	92100	92100	92100	92100	1
278	20241002	150700	1268316800	92100	92100	92100	92100	2
279	20241002	150600	1268132600	92100	92100	92100	92000	16
280	20241002	150500	1266660300	92100	92100	92100	91900	5
281	20241002	150400	1266200000	91900	92100	92100	91900	31
282	20241002	150300	1263348500	92100	92000	92100	92000	22
283	20241002	150200	1261323500	92100	92100	92100	92100	2
284	20241002	150100	1261139300	92100	92100	92100	92100	7
285	20241002	150000	1260494600	92100	92000	92100	91900	26
286	20241002	145900	1258101800	92100	92000	92100	92000	17
287	20241002	145800	1256536300	92000	92000	92000	92000	40
288	20241002	145700	1252856300	92000	92000	92000	91600	21
289	20241002	145600	1250926700	92200	92500	92500	91600	30
290	20241002	145500	1248173500	91600	92000	92400	91500	353
291	20241002	145400	1215706300	92300	92100	92300	92100	14
292	20241002	145300	1214414300	92100	92000	92100	91600	15
293	20241002	145200	1213035000	91500	92100	92300	91500	82
294	20241002	145100	1205507800	92300	92300	92300	92100	28
295	20241002	145000	1202924700	92200	92300	92300	92200	22
296	20241002	144900	1200895100	92100	92200	92200	92100	8
297	20241002	144800	1200157600	92300	92300	92300	92200	30
298	20241002	144700	1197390000	92300	92300	92300	92200	23
299	20241002	144600	1195268000	92200	92300	92300	92200	42
300	20241002	144500	1191394300	92300	92300	92300	92200	29
301	20241002	144400	1188717900	92400	92300	92400	92300	15
302	20241002	144300	1187333300	92300	92300	92300	92200	30
303	20241002	144200	1184564800	92300	92200	92300	92200	13
304	20241002	144100	1183366100	92200	92200	92200	92200	1
305	20241002	144000	1183273900	92100	91600	92200	91600	19
306	20241002	143900	1181525300	91700	91700	92200	91700	18
307	20241002	143800	1179868700	91700	91900	91900	91700	42
308	20241002	143700	1176012300	91900	92100	92300	91900	144
309	20241002	143600	1162758100	92100	92200	92300	92100	40
310	20241002	143500	1159071200	92100	92300	92300	92100	28
311	20241002	143400	1156487800	92100	92200	92300	92100	9
312	20241002	143300	1155658100	92300	92300	92300	92200	47
313	20241002	143200	1151320600	92300	92200	92700	92200	23
314	20241002	143100	1149192300	92300	92800	92800	92300	49
315	20241002	143000	1144657400	92400	92500	92700	92400	11
316	20241002	142900	1143639500	92800	92500	93000	92400	134
317	20241002	142800	1131213800	92500	92400	92500	92400	55
318	20241002	142700	1126130600	92400	93000	93000	92400	63
319	20241002	142600	1120299200	92600	92600	92600	92600	0
320	20241002	142500	1120299200	92600	92500	93000	92500	16
321	20241002	142400	1118812900	92500	92400	93000	92400	45
322	20241002	142300	1114640000	92400	92400	92400	92400	9
323	20241002	142200	1113808400	93000	93000	93000	93000	13
324	20241002	142100	1112599400	93000	92900	93000	92200	398
325	20241002	142000	1075805700	93100	93100	93100	93100	12
326	20241002	141900	1074688500	93100	92900	93100	92900	40
327	20241002	141800	1070969100	93100	93100	93100	93100	12
328	20241002	141700	1069851900	93100	93100	93100	93100	12
329	20241002	141600	1068734700	93100	93100	93100	93100	25
330	20241002	141500	1066407200	93000	93000	93000	93000	0
331	20241002	141400	1066407200	93000	93000	93000	92900	29
332	20241002	141300	1063710800	93000	93000	93000	93000	35
333	20241002	141200	1060455800	93000	93000	93000	93000	0
334	20241002	141100	1060455800	93000	93000	93000	93000	12
335	20241002	141000	1059339800	93000	93000	93000	93000	17
336	20241002	140900	1057758800	92700	92800	93100	92700	39
337	20241002	140800	1054137100	93100	93100	93100	93100	6
338	20241002	140700	1053578500	93100	92700	93100	92700	20
339	20241002	140600	1051716900	92800	92700	93100	92700	40
340	20241002	140500	1047999600	93100	93100	93100	93100	12
341	20241002	140400	1046882400	93100	93100	93100	93100	5
342	20241002	140300	1046416900	93100	93100	93100	93100	12
343	20241002	140200	1045299700	93100	93100	93100	93100	12
344	20241002	140100	1044182500	92700	93100	93100	92700	13
345	20241002	140000	1042975800	93100	92800	93100	92700	103
346	20241002	135900	1033412100	93000	93000	93000	93000	12
347	20241002	135800	1032296100	93000	93000	93000	93000	45
348	20241002	135700	1028111100	93000	93000	93000	93000	21
349	20241002	135600	1026158100	93200	92800	93200	92800	19
350	20241002	135500	1024390100	93200	93200	93200	92700	20
351	20241002	135400	1022529100	92800	93300	93300	92800	32
352	20241002	135300	1019553500	92900	93300	93300	92800	154
353	20241002	135200	1005205000	93300	93200	93300	93200	36
354	20241002	135100	1001848500	93200	93200	93200	93200	14
355	20241002	135000	1000543700	93100	93200	93200	93100	23
356	20241002	134900	998400700	93200	93200	93200	93200	6
357	20241002	134800	997841500	93200	93200	93200	93100	35
358	20241002	134700	994580100	93200	93200	93200	93200	23
359	20241002	134600	992436500	93200	93200	93200	93200	12
360	20241002	134500	991318100	93200	93200	93200	93200	26
361	20241002	134400	988894900	93300	93300	93300	93300	12
362	20241002	134300	987775300	92900	93000	93000	92900	27
363	20241002	134200	985265300	93000	93000	93000	93000	6
364	20241002	134100	984707300	92700	93000	93000	92700	18
365	20241002	134000	983035100	93000	93000	93000	93000	13
366	20241002	133900	981826100	92600	92600	92600	92400	156
367	20241002	133800	967382000	92500	92500	92500	92500	10
368	20241002	133700	966457000	92500	92600	92600	92500	29
369	20241002	133600	963772100	92600	92500	92600	92500	13
370	20241002	133500	962568400	92400	92500	92500	92400	14
371	20241002	133400	961273700	92500	92700	92700	92500	73
372	20241002	133300	954510500	92900	92900	93100	92900	42
373	20241002	133200	950604500	93300	93000	93300	93000	30
374	20241002	133100	947809100	93200	93200	93200	93200	0
375	20241002	133000	947809100	93200	93300	93300	93200	19
376	20241002	132900	946038200	93300	93300	93300	93300	11
377	20241002	132800	945011900	93000	93000	93000	93000	18
378	20241002	132700	943337900	93000	93300	93300	93000	17
379	20241002	132600	941755300	93300	93300	93300	93300	12
380	20241002	132500	940635700	93300	93300	93300	93300	12
381	20241002	132400	939516100	93100	93000	93300	92700	49
382	20241002	132300	934955500	93000	93000	93000	93000	3
383	20241002	132200	934676500	93000	93000	93000	92700	76
384	20241002	132100	927611900	93300	93300	93300	93300	12
385	20241002	132000	926492300	93300	93400	93400	93100	13
386	20241002	131900	925281200	93400	93400	93400	93100	37
387	20241002	131800	921828700	93400	93400	93400	93400	12
388	20241002	131700	920707900	93100	93400	93400	93100	15
389	20241002	131600	919307200	93400	93100	93400	93100	32
390	20241002	131500	916325000	93400	93100	93400	93100	13
391	20241002	131400	915111100	93400	93400	93400	93400	15
392	20241002	131300	913710100	93400	93500	93500	93400	20
393	20241002	131200	911840900	93000	93200	93200	93000	18
394	20241002	131100	910163800	93400	93400	93400	93300	28
395	20241002	131000	907549900	93400	93300	93400	93100	21
396	20241002	130900	905590600	93300	93300	93400	93300	38
397	20241002	130800	902044700	93400	93400	93400	93400	12
398	20241002	130700	900923900	93400	93300	93400	93300	14
399	20241002	130600	899617500	93100	93000	93100	93000	23
400	20241002	130500	897476700	93100	93100	93100	93100	1
401	20241002	130400	897383600	93100	93200	93200	93000	44
402	20241002	130300	893285300	93300	93300	93300	93300	22
403	20241002	130200	891232700	93300	93300	93300	93300	12
404	20241002	130100	890113100	93300	93300	93300	93300	0
405	20241002	130000	890113100	93300	93200	93300	93100	51
406	20241002	125900	885360300	93200	93000	93200	93000	19
407	20241002	125800	883590900	93000	93100	93400	93000	54
408	20241002	125700	878561800	93100	93100	93100	93100	3
409	20241002	125600	878282500	93000	93400	93400	93000	51
410	20241002	125500	873534800	93300	93100	93300	93100	16
411	20241002	125400	872042600	93500	93200	93500	93200	17
412	20241002	125300	870454000	93100	93300	93400	93100	26
413	20241002	125200	868026600	93200	93200	93200	93200	12
414	20241002	125100	866908200	93000	93000	93000	93000	7
415	20241002	125000	866257200	92900	92900	92900	92900	0
416	20241002	124900	866257200	92900	92900	92900	92900	14
417	20241002	124800	864956600	92900	93200	93200	92800	338
418	20241002	124700	833574700	93200	93200	93200	93200	12
419	20241002	124600	832456300	93200	93200	93200	93200	9
420	20241002	124500	831617500	93200	93000	93200	92900	25
421	20241002	124400	829290200	93000	93000	93000	93000	11
422	20241002	124300	828267200	93000	93000	93000	93000	12
423	20241002	124200	827151200	93000	93000	93000	93000	6
424	20241002	124100	826593200	92900	93000	93000	92900	21
425	20241002	124000	824640700	93000	93000	93000	93000	52
426	20241002	123900	819804700	92900	93000	93000	92900	3
427	20241002	123800	819525900	93000	93000	93000	93000	6
428	20241002	123700	818967900	93000	93000	93000	93000	12
429	20241002	123600	817851900	92900	93000	93000	92900	44
430	20241002	123500	813760400	93000	93000	93000	93000	8
431	20241002	123400	813016400	93000	93000	93000	93000	21
432	20241002	123300	811063400	93000	93000	93000	93000	5
433	20241002	123200	810598400	93000	92900	93000	92900	12
434	20241002	123100	809482900	93000	93000	93000	93000	0
435	20241002	123000	809482900	93000	93000	93000	93000	3
436	20241002	122900	809203900	93000	93000	93000	93000	46
437	20241002	122800	804925900	93000	93000	93000	93000	18
438	20241002	122700	803251900	93000	93000	93100	93000	36
439	20241002	122600	799902400	93000	93000	93000	93000	32
440	20241002	122500	796926400	93000	93000	93000	93000	0
441	20241002	122400	796926400	93000	93000	93000	93000	16
442	20241002	122300	795438400	92900	92900	92900	92900	0
443	20241002	122200	795438400	92900	92900	93100	92900	83
444	20241002	122100	787718700	92900	93000	93000	92900	75
445	20241002	122000	780746300	93000	93000	93000	93000	36
446	20241002	121900	777398300	93000	93000	93000	93000	27
447	20241002	121800	774887300	93000	93000	93000	93000	31
448	20241002	121700	772004300	93000	93000	93000	93000	37
449	20241002	121600	768563300	93000	93000	93000	93000	7
450	20241002	121500	767912300	93000	93000	93000	93000	3
451	20241002	121400	767633300	93000	93000	93000	93000	6
452	20241002	121300	767075300	93000	93000	93000	93000	40
453	20241002	121200	763355300	93000	93000	93000	93000	7
454	20241002	121100	762704300	93000	93000	93000	93000	10
455	20241002	121000	761774300	92900	92900	92900	92900	1
456	20241002	120900	761681400	93000	93000	93000	93000	6
457	20241002	120800	761123400	93000	93000	93000	93000	1
458	20241002	120700	761030400	92900	93000	93000	92900	5
459	20241002	120600	760565600	93000	93000	93000	93000	18
460	20241002	120500	758891600	93000	93000	93000	93000	41
461	20241002	120400	755078600	93000	93000	93000	93000	3
462	20241002	120300	754799600	93000	93000	93000	93000	21
463	20241002	120200	752846600	93000	93000	93000	93000	0
464	20241002	120100	752846600	93000	92900	93000	92900	2
465	20241002	120000	752660700	93000	92800	93000	92800	67
466	20241002	115900	746435900	92700	93100	93200	92700	155
467	20241002	115800	732018600	93200	93200	93200	93100	11
468	20241002	115700	730993700	93200	93200	93200	93100	14
469	20241002	115600	729689600	93100	93100	93100	93100	0
470	20241002	115500	729689600	93100	93000	93200	93000	9
471	20241002	115400	728851700	93000	93000	93000	93000	0
472	20241002	115300	728851700	93000	93100	93100	93000	8
473	20241002	115200	728107100	93200	93200	93200	93100	17
474	20241002	115100	726523900	93200	93200	93200	93200	12
475	20241002	115000	725405500	93400	93400	93400	93400	0
476	20241002	114900	725405500	93400	93200	93400	93200	6
477	20241002	114800	724845500	93200	93200	93200	93200	6
478	20241002	114700	724286300	93100	93200	93200	93100	25
479	20241002	114600	721958500	93500	93200	93500	93200	4
480	20241002	114500	721584900	93200	93200	93300	93200	33
481	20241002	114400	718508100	93200	93400	93400	93200	6
482	20241002	114300	717948500	93400	93500	93500	93400	30
483	20241002	114200	715146400	93500	93500	93500	93400	17
484	20241002	114100	713557200	93400	93300	93400	93300	9
485	20241002	114000	712717300	93500	93400	93500	93400	4
486	20241002	113900	712343500	93400	93400	93400	93400	4
487	20241002	113800	711969900	93100	93500	93500	93100	5
488	20241002	113700	711503700	93500	93500	93500	93500	8
489	20241002	113600	710755700	93500	93500	93500	93500	7
490	20241002	113500	710101200	93500	93500	93500	93500	5
491	20241002	113400	709633700	93500	93500	93500	93500	51
492	20241002	113300	704865200	93500	93400	93500	93400	13
493	20241002	113200	703649800	93400	93500	93500	93400	9
494	20241002	113100	702808600	93500	93100	93500	93100	31
495	20241002	113000	699912400	93200	93400	93400	93200	37
496	20241002	112900	696457000	93400	93400	93400	93400	13
497	20241002	112800	695242800	93300	93400	93400	93300	18
498	20241002	112700	693562900	93400	93500	93500	93300	25
499	20241002	112600	691228400	93200	93200	93200	93200	1
500	20241002	112500	691135200	93200	93500	93500	93200	17
501	20241002	112400	689548600	93400	93400	93400	93400	0
502	20241002	112300	689548600	93400	93400	93400	93400	0
503	20241002	112200	689548600	93400	93200	93400	93200	12
504	20241002	112100	688430000	93500	93500	93500	93500	0
505	20241002	112000	688430000	93500	93500	93500	93500	0
506	20241002	111900	688430000	93500	93400	93500	93200	43
507	20241002	111800	684417700	93500	93500	93500	93500	0
508	20241002	111700	684417700	93500	93500	93500	93500	0
509	20241002	111600	684417700	93500	93400	93500	93400	14
510	20241002	111500	683109500	93500	93500	93500	93500	0
511	20241002	111400	683109500	93500	93500	93500	93500	12
512	20241002	111300	681987500	93400	93400	93400	93400	14
513	20241002	111200	680679900	93400	93400	93400	93400	0
514	20241002	111100	680679900	93400	93400	93600	93400	9
515	20241002	111000	679838700	93400	93400	93400	93400	6
516	20241002	110900	679278300	93400	93500	93500	93400	8
517	20241002	110800	678530400	93500	93600	93600	93500	40
518	20241002	110700	674789700	93400	93400	93400	93400	6
519	20241002	110600	674229300	93600	93600	93600	93600	0
520	20241002	110500	674229300	93600	93600	93600	93600	47
521	20241002	110400	669830100	93700	93300	93700	93300	383
522	20241002	110300	633999400	93200	93200	93300	93200	42
523	20241002	110200	630084400	93200	93200	93200	93200	19
524	20241002	110100	628313600	93100	93100	93100	92900	28
525	20241002	110000	625708000	93100	93100	93100	93100	0
526	20241002	105900	625708000	93100	93100	93100	93100	8
527	20241002	105800	624963200	93100	93000	93100	93000	23
528	20241002	105700	622824100	93000	92700	93000	92700	23
529	20241002	105600	620687500	92700	92700	92700	92700	2
530	20241002	105500	620502100	93100	92700	93100	92700	3
531	20241002	105400	620223200	93100	93100	93100	93100	0
532	20241002	105300	620223200	93100	93100	93100	93100	13
533	20241002	105200	619012900	93100	93000	93100	93000	18
534	20241002	105100	617337300	93000	93000	93000	93000	60
535	20241002	105000	611757300	92900	92800	92900	92800	70
536	20241002	104900	605259300	92700	92700	92700	92700	0
537	20241002	104800	605259300	92700	92600	92700	92600	19
538	20241002	104700	603498500	92600	92600	92600	92600	0
539	20241002	104600	603498500	92600	92600	92600	92600	4
540	20241002	104500	603128100	92600	92600	92600	92600	0
541	20241002	104400	603128100	92600	92600	92600	92600	0
542	20241002	104300	603128100	92600	92700	92800	92200	1980
543	20241002	104200	419530300	92000	92400	92800	92000	170
544	20241002	104100	403844400	92900	92900	92900	92900	6
545	20241002	104000	403287000	92400	92800	92800	92400	26
546	20241002	103900	400876200	92700	92800	92800	92700	61
547	20241002	103800	395216200	92800	92800	92800	92800	16
548	20241002	103700	393731400	92900	93000	93000	92900	18
549	20241002	103600	392059000	93000	93000	93000	93000	1
550	20241002	103500	391966000	92700	92700	92700	92600	11
551	20241002	103400	390946400	93000	93000	93000	92600	17
552	20241002	103300	389370900	93000	92600	93000	92600	5
553	20241002	103200	388906900	92700	92700	92700	92700	0
554	20241002	103100	388906900	92700	93200	93200	92700	54
555	20241002	103000	383890300	92800	92900	93300	92800	144
556	20241002	102900	370503200	92900	92700	92900	92600	82
557	20241002	102800	362898300	92600	92700	92800	92600	74
558	20241002	102700	356041100	92700	91900	92700	91900	331
559	20241002	102600	325554600	91800	91700	91800	91700	36
560	20241002	102500	322251100	91700	91500	91700	91500	173
561	20241002	102400	306407200	91500	91400	91500	91300	21
562	20241002	102300	304487300	91400	91200	91400	91200	24
563	20241002	102200	302295700	91200	91100	91200	91100	12
564	20241002	102100	301201900	91100	91100	91100	91100	14
565	20241002	102000	299926500	91200	91200	91200	91200	10
566	20241002	101900	299014500	91200	91200	91200	91200	74
567	20241002	101800	292265700	91200	91400	91400	91200	51
568	20241002	101700	287614300	91500	91500	91500	91500	4
569	20241002	101600	287248300	91300	91300	91300	91300	0
570	20241002	101500	287248300	91300	91300	91400	91300	19
571	20241002	101400	285513400	91500	91500	91500	91500	3
572	20241002	101300	285238900	91500	91500	91500	91500	1
573	20241002	101200	285147400	91400	91300	91400	91300	67
574	20241002	101100	279027600	91200	91000	91200	91000	81
575	20241002	101000	271648500	91000	91100	91100	91000	2
576	20241002	100900	271466400	91100	91000	91100	91000	31
577	20241002	100800	268645100	91000	91000	91000	91000	3
578	20241002	100700	268372100	90800	90800	90800	90800	30
579	20241002	100600	265648100	90800	90800	90800	90800	0
580	20241002	100500	265648100	90800	91100	91100	90800	41
581	20241002	100400	261920800	91000	91000	91000	91000	16
582	20241002	100300	260464800	91000	90700	91000	90700	108
583	20241002	100200	250644900	90700	90700	90700	90700	29
584	20241002	100100	248014600	90600	90500	90600	90200	128
585	20241002	100000	236430300	90500	90500	90500	90500	2
586	20241002	095900	236249300	90400	90400	90400	90400	15
587	20241002	095800	234893300	90400	90200	90500	90200	47
588	20241002	095700	230649300	90000	89900	90000	89900	23
589	20241002	095600	228579800	89900	90000	90000	89900	50
590	20241002	095500	224084600	90000	90200	90200	89900	9
591	20241002	095400	223274600	90000	90100	90100	90000	180
592	20241002	095300	207073700	90100	90100	90100	90100	1
593	20241002	095200	206983600	90400	90200	90400	90200	6
594	20241002	095100	206442200	90400	90300	90400	90200	29
595	20241002	095000	203824800	90500	90500	90500	90500	0
596	20241002	094900	203824800	90500	90500	90500	90500	0
597	20241002	094800	203824800	90500	90500	90500	90500	8
598	20241002	094700	203100800	90500	90500	90500	90500	8
599	20241002	094600	202376800	90300	90500	90500	90300	5
600	20241002	094500	201925100	90500	90500	90500	90500	2
601	20241002	094400	201744100	90300	90300	90300	90300	5
602	20241002	094300	201292600	90500	90500	90500	90500	10
603	20241002	094200	200387600	90600	90600	90600	90600	0
604	20241002	094100	200387600	90600	90600	90600	90600	0
605	20241002	094000	200387600	90600	90600	90600	90600	0
606	20241002	093900	200387600	90600	90600	90600	90200	52
607	20241002	093800	195694000	90600	90600	90600	90600	15
608	20241002	093700	194335000	90100	90400	90700	90100	34
609	20241002	093600	191258800	90400	90300	90400	90300	48
610	20241002	093500	186922700	90100	90100	90100	90100	5
611	20241002	093400	186472200	90200	90200	90200	90200	9
612	20241002	093300	185660400	90200	90100	90200	90100	27
613	20241002	093200	183226500	90000	90200	90200	90000	9
614	20241002	093100	182415200	90200	90200	90200	90200	3
615	20241002	093000	182144600	90000	90100	90200	90000	16
616	20241002	092900	180703400	90200	90200	90200	90200	10
617	20241002	092800	179801400	89900	90000	90000	89900	10
618	20241002	092700	178902300	90200	90200	90200	90200	0
619	20241002	092600	178902300	90200	90200	90200	90200	14
620	20241002	092500	177639500	90200	90200	90200	90200	0
621	20241002	092400	177639500	90200	90200	90200	90200	0
622	20241002	092300	177639500	90200	90300	90300	90200	22
623	20241002	092200	175654700	89800	89600	89800	89600	84
624	20241002	092100	168112500	89800	89900	89900	89800	299
625	20241002	092000	141232500	89900	90300	90300	89900	4
626	20241002	091900	140872000	89900	89900	89900	89900	6
627	20241002	091800	140332600	90000	89900	90000	89900	20
628	20241002	091700	138533100	89900	90400	90400	89900	97
629	20241002	091600	129794600	90200	90200	90200	90100	42
630	20241002	091500	126006700	90200	90200	90200	90200	46
631	20241002	091400	121857500	90400	90400	90400	90200	19
632	20241002	091300	120140900	90200	90100	90200	90100	24
633	20241002	091200	117978100	90100	90400	90400	90100	18
634	20241002	091100	116352400	90100	90100	90400	90100	20
635	20241002	091000	114549500	90400	90300	90400	90300	47
636	20241002	090900	110305300	90300	90300	90300	90300	0
637	20241002	090800	110305300	90300	90100	90300	90100	102
638	20241002	090700	101095100	90000	89400	90000	89400	232
639	20241002	090600	80332000	89500	90000	90000	89500	172
640	20241002	090500	64923300	90000	89800	90100	89600	70
641	20241002	090400	58636300	89800	90400	90400	89700	114
642	20241002	090300	48354900	90400	90000	90400	89700	59
643	20241002	090200	43050900	90400	90400	91300	89700	192
644	20241002	090100	25732000	90400	90600	91900	90400	123
645	20241002	090000	14570200	90800	90900	91500	90800	160