KissMeData/064760/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	194400	1164125900	91600	91600	91600	91600	469
3	20241004	194300	1164125900	91600	91600	91600	91600	0
4	20241004	194200	1164125900	91600	91600	91600	91600	0
5	20241004	194100	1164125900	91600	91600	91600	91600	0
6	20241004	194000	1164125900	91600	91600	91600	91600	0
7	20241004	193900	1164125900	91600	91600	91600	91600	0
8	20241004	193800	1164125900	91600	91600	91600	91600	0
9	20241004	193700	1164125900	91600	91600	91600	91600	0
10	20241004	193600	1164125900	91600	91600	91600	91600	0
11	20241004	193500	1164125900	91600	91600	91600	91600	0
12	20241004	193400	1164125900	91600	91600	91600	91600	0
13	20241004	193300	1164125900	91600	91600	91600	91600	0
14	20241004	193200	1164125900	91600	91600	91600	91600	0
15	20241004	193100	1164125900	91600	91600	91600	91600	0
16	20241004	193000	1164125900	91600	91600	91600	91600	0
17	20241004	192900	1164125900	91600	91600	91600	91600	0
18	20241004	192800	1164125900	91600	91600	91600	91600	0
19	20241004	192700	1164125900	91600	91600	91600	91600	0
20	20241004	192600	1164125900	91600	91600	91600	91600	0
21	20241004	192500	1164125900	91600	91600	91600	91600	0
22	20241004	192400	1164125900	91600	91600	91600	91600	0
23	20241004	192300	1164125900	91600	91600	91600	91600	0
24	20241004	192200	1164125900	91600	91600	91600	91600	0
25	20241004	192100	1164125900	91600	91600	91600	91600	0
26	20241004	192000	1164125900	91600	91600	91600	91600	0
27	20241004	191900	1164125900	91600	91600	91600	91600	0
28	20241004	191800	1164125900	91600	91600	91600	91600	0
29	20241004	191700	1164125900	91600	91600	91600	91600	0
30	20241004	191600	1164125900	91600	91600	91600	91600	0
31	20241004	191500	1164125900	91600	91600	91600	91600	0
32	20241004	191400	1164125900	91600	91600	91600	91600	469
33	20241004	191300	1164125900	91600	91600	91600	91600	0
34	20241004	191200	1164125900	91600	91600	91600	91600	0
35	20241004	191100	1164125900	91600	91600	91600	91600	0
36	20241004	191000	1164125900	91600	91600	91600	91600	0
37	20241004	190900	1164125900	91600	91600	91600	91600	0
38	20241004	190800	1164125900	91600	91600	91600	91600	0
39	20241004	190700	1164125900	91600	91600	91600	91600	0
40	20241004	190600	1164125900	91600	91600	91600	91600	0
41	20241004	190500	1164125900	91600	91600	91600	91600	0
42	20241004	190400	1164125900	91600	91600	91600	91600	0
43	20241004	190300	1164125900	91600	91600	91600	91600	0
44	20241004	190200	1164125900	91600	91600	91600	91600	0
45	20241004	190100	1164125900	91600	91600	91600	91600	0
46	20241004	190000	1164125900	91600	91600	91600	91600	0
47	20241004	185900	1164125900	91600	91600	91600	91600	0
48	20241004	185800	1164125900	91600	91600	91600	91600	0
49	20241004	185700	1164125900	91600	91600	91600	91600	0
50	20241004	185600	1164125900	91600	91600	91600	91600	0
51	20241004	185500	1164125900	91600	91600	91600	91600	0
52	20241004	185400	1164125900	91600	91600	91600	91600	0
53	20241004	185300	1164125900	91600	91600	91600	91600	0
54	20241004	185200	1164125900	91600	91600	91600	91600	0
55	20241004	185100	1164125900	91600	91600	91600	91600	0
56	20241004	185000	1164125900	91600	91600	91600	91600	0
57	20241004	184900	1164125900	91600	91600	91600	91600	0
58	20241004	184800	1164125900	91600	91600	91600	91600	0
59	20241004	184700	1164125900	91600	91600	91600	91600	0
60	20241004	184600	1164125900	91600	91600	91600	91600	0
61	20241004	184500	1164125900	91600	91600	91600	91600	0
62	20241004	184400	1164125900	91600	91600	91600	91600	469
63	20241004	184300	1164125900	91600	91600	91600	91600	0
64	20241004	184200	1164125900	91600	91600	91600	91600	0
65	20241004	184100	1164125900	91600	91600	91600	91600	0
66	20241004	184000	1164125900	91600	91600	91600	91600	0
67	20241004	183900	1164125900	91600	91600	91600	91600	0
68	20241004	183800	1164125900	91600	91600	91600	91600	0
69	20241004	183700	1164125900	91600	91600	91600	91600	0
70	20241004	183600	1164125900	91600	91600	91600	91600	0
71	20241004	183500	1164125900	91600	91600	91600	91600	0
72	20241004	183400	1164125900	91600	91600	91600	91600	0
73	20241004	183300	1164125900	91600	91600	91600	91600	0
74	20241004	183200	1164125900	91600	91600	91600	91600	0
75	20241004	183100	1164125900	91600	91600	91600	91600	0
76	20241004	183000	1164125900	91600	91600	91600	91600	0
77	20241004	182900	1164125900	91600	91600	91600	91600	0
78	20241004	182800	1164125900	91600	91600	91600	91600	0
79	20241004	182700	1164125900	91600	91600	91600	91600	0
80	20241004	182600	1164125900	91600	91600	91600	91600	0
81	20241004	182500	1164125900	91600	91600	91600	91600	0
82	20241004	182400	1164125900	91600	91600	91600	91600	0
83	20241004	182300	1164125900	91600	91600	91600	91600	0
84	20241004	182200	1164125900	91600	91600	91600	91600	0
85	20241004	182100	1164125900	91600	91600	91600	91600	0
86	20241004	182000	1164125900	91600	91600	91600	91600	0
87	20241004	181900	1164125900	91600	91600	91600	91600	0
88	20241004	181800	1164125900	91600	91600	91600	91600	0
89	20241004	181700	1164125900	91600	91600	91600	91600	0
90	20241004	181600	1164125900	91600	91600	91600	91600	0
91	20241004	181500	1164125900	91600	91600	91600	91600	0
92	20241004	181400	1164125900	91600	91600	91600	91600	469
93	20241004	181300	1164125900	91600	91600	91600	91600	0
94	20241004	181200	1164125900	91600	91600	91600	91600	0
95	20241004	181100	1164125900	91600	91600	91600	91600	0
96	20241004	181000	1164125900	91600	91600	91600	91600	0
97	20241004	180900	1164125900	91600	91600	91600	91600	0
98	20241004	180800	1164125900	91600	91600	91600	91600	0
99	20241004	180700	1164125900	91600	91600	91600	91600	0
100	20241004	180600	1164125900	91600	91600	91600	91600	0
101	20241004	180500	1164125900	91600	91600	91600	91600	0
102	20241004	180400	1164125900	91600	91600	91600	91600	0
103	20241004	180300	1164125900	91600	91600	91600	91600	0
104	20241004	180200	1164125900	91600	91600	91600	91600	0
105	20241004	180100	1164125900	91600	91600	91600	91600	0
106	20241004	180000	1164125900	91600	91600	91600	91600	0
107	20241004	175900	1164125900	91600	91600	91600	91600	0
108	20241004	175800	1164125900	91600	91600	91600	91600	0
109	20241004	175700	1164125900	91600	91600	91600	91600	0
110	20241004	175600	1164125900	91600	91600	91600	91600	0
111	20241004	175500	1164125900	91600	91600	91600	91600	0
112	20241004	175400	1164125900	91600	91600	91600	91600	0
113	20241004	175300	1164125900	91600	91600	91600	91600	0
114	20241004	175200	1164125900	91600	91600	91600	91600	0
115	20241004	175100	1164125900	91600	91600	91600	91600	0
116	20241004	175000	1164125900	91600	91600	91600	91600	0
117	20241004	174900	1164125900	91600	91600	91600	91600	0
118	20241004	174800	1164125900	91600	91600	91600	91600	0
119	20241004	174700	1164125900	91600	91600	91600	91600	0
120	20241004	174600	1164125900	91600	91600	91600	91600	0
121	20241004	174500	1164125900	91600	91600	91600	91600	0
122	20241004	174400	1164125900	91600	91600	91600	91600	469
123	20241004	174300	1164125900	91600	91600	91600	91600	0
124	20241004	174200	1164125900	91600	91600	91600	91600	0
125	20241004	174100	1164125900	91600	91600	91600	91600	0
126	20241004	174000	1164125900	91600	91600	91600	91600	0
127	20241004	173900	1164125900	91600	91600	91600	91600	0
128	20241004	173800	1164125900	91600	91600	91600	91600	0
129	20241004	173700	1164125900	91600	91600	91600	91600	0
130	20241004	173600	1164125900	91600	91600	91600	91600	0
131	20241004	173500	1164125900	91600	91600	91600	91600	0
132	20241004	173400	1164125900	91600	91600	91600	91600	0
133	20241004	173300	1164125900	91600	91600	91600	91600	0
134	20241004	173200	1164125900	91600	91600	91600	91600	0
135	20241004	173100	1164125900	91600	91600	91600	91600	0
136	20241004	173000	1164125900	91600	91600	91600	91600	0
137	20241004	172900	1164125900	91600	91600	91600	91600	0
138	20241004	172800	1164125900	91600	91600	91600	91600	0
139	20241004	172700	1164125900	91600	91600	91600	91600	0
140	20241004	172600	1164125900	91600	91600	91600	91600	0
141	20241004	172500	1164125900	91600	91600	91600	91600	0
142	20241004	172400	1164125900	91600	91600	91600	91600	0
143	20241004	172300	1164125900	91600	91600	91600	91600	0
144	20241004	172200	1164125900	91600	91600	91600	91600	0
145	20241004	172100	1164125900	91600	91600	91600	91600	0
146	20241004	172000	1164125900	91600	91600	91600	91600	0
147	20241004	171900	1164125900	91600	91600	91600	91600	0
148	20241004	171800	1164125900	91600	91600	91600	91600	0
149	20241004	171700	1164125900	91600	91600	91600	91600	0
150	20241004	171600	1164125900	91600	91600	91600	91600	0
151	20241004	171500	1164125900	91600	91600	91600	91600	0
152	20241004	171400	1164125900	91600	91600	91600	91600	469
153	20241004	171300	1164125900	91600	91600	91600	91600	0
154	20241004	171200	1164125900	91600	91600	91600	91600	0
155	20241004	171100	1164125900	91600	91600	91600	91600	0
156	20241004	171000	1164125900	91600	91600	91600	91600	0
157	20241004	170900	1164125900	91600	91600	91600	91600	0
158	20241004	170800	1164125900	91600	91600	91600	91600	0
159	20241004	170700	1164125900	91600	91600	91600	91600	0
160	20241004	170600	1164125900	91600	91600	91600	91600	0
161	20241004	170500	1164125900	91600	91600	91600	91600	0
162	20241004	170400	1164125900	91600	91600	91600	91600	0
163	20241004	170300	1164125900	91600	91600	91600	91600	0
164	20241004	170200	1164125900	91600	91600	91600	91600	0
165	20241004	170100	1164125900	91600	91600	91600	91600	0
166	20241004	170000	1164125900	91600	91600	91600	91600	0
167	20241004	165900	1164125900	91600	91600	91600	91600	0
168	20241004	165800	1164125900	91600	91600	91600	91600	0
169	20241004	165700	1164125900	91600	91600	91600	91600	0
170	20241004	165600	1164125900	91600	91600	91600	91600	0
171	20241004	165500	1164125900	91600	91600	91600	91600	0
172	20241004	165400	1164125900	91600	91600	91600	91600	0
173	20241004	165300	1164125900	91600	91600	91600	91600	0
174	20241004	165200	1164125900	91600	91600	91600	91600	0
175	20241004	165100	1164125900	91600	91600	91600	91600	0
176	20241004	165000	1164125900	91600	91600	91600	91600	0
177	20241004	164900	1164125900	91600	91600	91600	91600	0
178	20241004	164800	1164125900	91600	91600	91600	91600	0
179	20241004	164700	1164125900	91600	91600	91600	91600	0
180	20241004	164600	1164125900	91600	91600	91600	91600	0
181	20241004	164500	1164125900	91600	91600	91600	91600	0
182	20241004	164400	1164125900	91600	91600	91600	91600	469
183	20241004	164300	1164125900	91600	91600	91600	91600	0
184	20241004	164200	1164125900	91600	91600	91600	91600	0
185	20241004	164100	1164125900	91600	91600	91600	91600	0
186	20241004	164000	1164125900	91600	91600	91600	91600	0
187	20241004	163900	1164125900	91600	91600	91600	91600	0
188	20241004	163800	1164125900	91600	91600	91600	91600	0
189	20241004	163700	1164125900	91600	91600	91600	91600	0
190	20241004	163600	1164125900	91600	91600	91600	91600	0
191	20241004	163500	1164125900	91600	91600	91600	91600	0
192	20241004	163400	1164125900	91600	91600	91600	91600	0
193	20241004	163300	1164125900	91600	91600	91600	91600	0
194	20241004	163200	1164125900	91600	91600	91600	91600	0
195	20241004	163100	1164125900	91600	91600	91600	91600	0
196	20241004	163000	1164125900	91600	91600	91600	91600	0
197	20241004	162900	1164125900	91600	91600	91600	91600	0
198	20241004	162800	1164125900	91600	91600	91600	91600	0
199	20241004	162700	1164125900	91600	91600	91600	91600	0
200	20241004	162600	1164125900	91600	91600	91600	91600	0
201	20241004	162500	1164125900	91600	91600	91600	91600	0
202	20241004	162400	1164125900	91600	91600	91600	91600	0
203	20241004	162300	1164125900	91600	91600	91600	91600	0
204	20241004	162200	1164125900	91600	91600	91600	91600	0
205	20241004	162100	1164125900	91600	91600	91600	91600	0
206	20241004	162000	1164125900	91600	91600	91600	91600	0
207	20241004	161900	1164125900	91600	91600	91600	91600	0
208	20241004	161800	1164125900	91600	91600	91600	91600	0
209	20241004	161700	1164125900	91600	91600	91600	91600	0
210	20241004	161600	1164125900	91600	91600	91600	91600	0
211	20241004	161500	1164125900	91600	91600	91600	91600	0
212	20241004	161400	1164125900	91600	91600	91600	91600	469
213	20241004	161300	1164125900	91600	91600	91600	91600	0
214	20241004	161200	1164125900	91600	91600	91600	91600	0
215	20241004	161100	1164125900	91600	91600	91600	91600	0
216	20241004	161000	1164125900	91600	91600	91600	91600	0
217	20241004	160900	1164125900	91600	91600	91600	91600	0
218	20241004	160800	1164125900	91600	91600	91600	91600	0
219	20241004	160700	1164125900	91600	91600	91600	91600	0
220	20241004	160600	1164125900	91600	91600	91600	91600	0
221	20241004	160500	1164125900	91600	91600	91600	91600	0
222	20241004	160400	1164125900	91600	91600	91600	91600	0
223	20241004	160300	1164125900	91600	91600	91600	91600	0
224	20241004	160200	1164125900	91600	91600	91600	91600	0
225	20241004	160100	1164125900	91600	91600	91600	91600	0
226	20241004	160000	1164125900	91600	91600	91600	91600	0
227	20241004	155900	1164125900	91600	91600	91600	91600	0
228	20241004	155800	1164125900	91600	91600	91600	91600	0
229	20241004	155700	1164125900	91600	91600	91600	91600	0
230	20241004	155600	1164125900	91600	91600	91600	91600	0
231	20241004	155500	1164125900	91600	91600	91600	91600	0
232	20241004	155400	1164125900	91600	91600	91600	91600	0
233	20241004	155300	1164125900	91600	91600	91600	91600	0
234	20241004	155200	1164125900	91600	91600	91600	91600	0
235	20241004	155100	1164125900	91600	91600	91600	91600	0
236	20241004	155000	1164125900	91600	91600	91600	91600	0
237	20241004	154900	1164125900	91600	91600	91600	91600	0
238	20241004	154800	1164125900	91600	91600	91600	91600	0
239	20241004	154700	1164125900	91600	91600	91600	91600	0
240	20241004	154600	1164125900	91600	91600	91600	91600	0
241	20241004	154500	1164125900	91600	91600	91600	91600	0
242	20241004	154400	1164125900	91600	91600	91600	91600	469
243	20241004	154300	1164125900	91600	91600	91600	91600	0
244	20241004	154200	1164125900	91600	91600	91600	91600	0
245	20241004	154100	1164125900	91600	91600	91600	91600	0
246	20241004	154000	1164125900	91600	91600	91600	91600	0
247	20241004	153900	1164125900	91600	91600	91600	91600	0
248	20241004	153800	1164125900	91600	91600	91600	91600	0
249	20241004	153700	1164125900	91600	91600	91600	91600	0
250	20241004	153600	1164125900	91600	91600	91600	91600	0
251	20241004	153500	1164125900	91600	91600	91600	91600	0
252	20241004	153400	1164125900	91600	91600	91600	91600	0
253	20241004	153300	1164125900	91600	91600	91600	91600	0
254	20241004	153200	1164125900	91600	91600	91600	91600	0
255	20241004	153100	1164125900	91600	91600	91600	91600	0
256	20241004	153000	1164125900	91600	91600	91600	91600	469
257	20241004	152900	1121165500	91600	91600	91600	91600	0
258	20241004	152800	1121165500	91600	91600	91600	91600	0
259	20241004	152700	1121165500	91600	91600	91600	91600	0
260	20241004	152600	1121165500	91600	91600	91600	91600	0
261	20241004	152500	1121165500	91600	91600	91600	91600	0
262	20241004	152400	1121165500	91600	91600	91600	91600	0
263	20241004	152300	1121165500	91600	91600	91600	91600	0
264	20241004	152200	1121165500	91600	91600	91600	91600	0
265	20241004	152100	1121165500	91600	91600	91600	91600	0
266	20241004	152000	1121165500	91600	91600	91600	91600	0
267	20241004	151900	1121165500	91600	91200	91700	91100	56
268	20241004	151800	1116059900	91400	91300	91400	91200	364
269	20241004	151700	1082833300	91300	91500	91500	91300	142
270	20241004	151600	1069866800	91400	91400	91500	91400	17
271	20241004	151500	1068312600	91500	91400	91500	91400	38
272	20241004	151400	1064839200	91500	91500	91500	91500	14
273	20241004	151300	1063558200	91500	91400	91500	91400	52
274	20241004	151200	1058805100	91400	91400	91400	91300	7
275	20241004	151100	1058165500	91400	91400	91400	91300	106
276	20241004	151000	1048478300	91500	91400	91500	91400	50
277	20241004	150900	1043907800	91400	91600	91600	91400	46
278	20241004	150800	1039695200	91600	91600	91600	91500	15
279	20241004	150700	1038321500	91800	91600	91800	91300	57
280	20241004	150600	1033112200	91800	91700	91800	91700	3
281	20241004	150500	1032837000	91700	91700	91800	91700	31
282	20241004	150400	1029994200	91700	91700	91700	91700	5
283	20241004	150300	1029535700	91800	91800	91800	91800	1
284	20241004	150200	1029443900	91600	91800	91800	91600	136
285	20241004	150100	1016972600	91800	91800	91800	91700	16
286	20241004	150000	1015504700	91800	91800	91800	91800	7
287	20241004	145900	1014862100	91800	91800	91800	91800	20
288	20241004	145800	1013026100	91800	91800	91900	91300	374
289	20241004	145700	978811300	92000	91900	92000	91900	4
290	20241004	145600	978443500	91900	91900	91900	91900	17
291	20241004	145500	976881200	92000	91900	92000	91800	153
292	20241004	145400	962817500	91900	91900	91900	91900	3
293	20241004	145300	962541800	91900	91900	91900	91900	1
294	20241004	145200	962449900	91900	91900	91900	91800	43
295	20241004	145100	958498700	91900	91900	91900	91900	2
296	20241004	145000	958314900	91900	91900	91900	91900	2
297	20241004	144900	958131100	91900	91900	91900	91900	13
298	20241004	144800	956936400	91900	91900	91900	91900	2
299	20241004	144700	956752600	91900	91900	91900	91900	2
300	20241004	144600	956568800	91900	91900	91900	91900	3
301	20241004	144500	956293100	91900	91900	91900	91800	19
302	20241004	144400	954547600	91900	91900	91900	91900	0
303	20241004	144300	954547600	91900	91900	91900	91800	21
304	20241004	144200	952618500	91900	91900	91900	91900	10
305	20241004	144100	951699500	91900	91900	91900	91900	0
306	20241004	144000	951699500	91900	92000	92000	91700	142
307	20241004	143900	938651600	92000	92000	92000	92000	10
308	20241004	143800	937731600	92000	92000	92000	92000	3
309	20241004	143700	937455600	92000	92000	92000	92000	0
310	20241004	143600	937455600	92000	92100	92100	92000	36
311	20241004	143500	934142000	92100	92100	92100	92100	0
312	20241004	143400	934142000	92100	92100	92100	92100	1
313	20241004	143300	934049900	92100	92100	92100	92100	14
314	20241004	143200	932760500	92100	92100	92100	92100	3
315	20241004	143100	932484200	92200	92200	92200	92200	0
316	20241004	143000	932484200	92200	92100	92200	92100	3
317	20241004	142900	932207800	92200	92200	92200	92200	12
318	20241004	142800	931101400	92200	92200	92200	92200	1
319	20241004	142700	931009200	92200	92200	92200	92200	4
320	20241004	142600	930640400	92200	92100	92200	92100	12
321	20241004	142500	929534100	92200	92100	92200	92100	3
322	20241004	142400	929257600	92100	92100	92100	92100	8
323	20241004	142300	928520800	92200	92200	92200	92200	11
324	20241004	142200	927506600	92100	92100	92100	92100	0
325	20241004	142100	927506600	92100	92100	92100	92100	5
326	20241004	142000	927046100	92200	92300	92300	91900	64
327	20241004	141900	921153200	92100	92200	92200	92100	68
328	20241004	141800	914887200	92300	92300	92300	92200	34
329	20241004	141700	911749300	92300	92300	92300	92300	15
330	20241004	141600	910364800	92300	92300	92300	92300	2
331	20241004	141500	910180200	92300	92200	92300	92200	8
332	20241004	141400	909441900	92200	92400	92400	92200	23
333	20241004	141300	907319300	92400	92400	92400	92400	11
334	20241004	141200	906302900	92400	92400	92400	92400	3
335	20241004	141100	906025700	92400	92400	92400	92400	2
336	20241004	141000	905840900	92400	92400	92400	92400	11
337	20241004	140900	904824500	92400	92400	92500	92400	6
338	20241004	140800	904270000	92400	92400	92400	92400	0
339	20241004	140700	904270000	92400	92400	92500	92400	52
340	20241004	140600	899464000	92300	92300	92400	92300	11
341	20241004	140500	898448300	92400	92400	92400	92400	2
342	20241004	140400	898263500	92300	92400	92400	92300	12
343	20241004	140300	897154800	92300	92300	92400	92300	8
344	20241004	140200	896416200	92300	92300	92300	92300	1
345	20241004	140100	896323900	92400	92400	92400	92400	2
346	20241004	140000	896139100	92400	92500	92500	92400	31
347	20241004	135900	893274200	92400	92400	92400	92400	0
348	20241004	135800	893274200	92400	92400	92400	92400	4
349	20241004	135700	892904600	92600	92600	92600	92600	10
350	20241004	135600	891978600	92400	92400	92400	92400	3
351	20241004	135500	891701400	92300	92300	92300	92300	2
352	20241004	135400	891516800	92600	92600	92600	92600	11
353	20241004	135300	890498200	92200	92400	92400	92200	12
354	20241004	135200	889390400	92200	92200	92200	92200	0
355	20241004	135100	889390400	92200	92300	92300	92200	15
356	20241004	135000	888006000	92300	92200	92300	92200	5
357	20241004	134900	887544700	92300	92300	92300	92300	1
358	20241004	134800	887452400	92300	92300	92300	92300	12
359	20241004	134700	886344800	92200	92300	92300	92100	22
360	20241004	134600	884317400	92200	92300	92300	92200	20
361	20241004	134500	882471700	92400	92400	92400	92400	2
362	20241004	134400	882286900	92400	92400	92400	92400	14
363	20241004	134300	880993300	92300	92300	92300	92300	7
364	20241004	134200	880347200	92400	92300	92400	92300	21
365	20241004	134100	878407100	92300	92400	92400	92300	17
366	20241004	134000	876836700	92400	92500	92500	92300	10
367	20241004	133900	875913100	92300	92300	92300	92300	9
368	20241004	133800	875082400	92300	92400	92600	92300	22
369	20241004	133700	873047900	92300	92600	92600	92300	5
370	20241004	133600	872585600	92500	92600	92600	92500	19
371	20241004	133500	870827900	92600	92600	92600	92600	13
372	20241004	133400	869624100	92600	92500	92600	92500	21
373	20241004	133300	867680800	92600	92600	92600	92600	2
374	20241004	133200	867495600	92600	92600	92600	92600	4
375	20241004	133100	867125200	92500	92600	92600	92500	18
376	20241004	133000	865459000	92600	92600	92600	92600	0
377	20241004	132900	865459000	92600	92600	92600	92600	5
378	20241004	132800	864996000	92500	92600	92600	92500	11
379	20241004	132700	863977500	92600	92500	92600	92300	16
380	20241004	132600	862497500	92300	92400	92400	92300	17
381	20241004	132500	860927800	92500	92400	92500	92300	47
382	20241004	132400	856584400	92300	92300	92300	92300	0
383	20241004	132300	856584400	92300	92300	92300	92300	2
384	20241004	132200	856399800	92200	92500	92500	92100	18
385	20241004	132100	854735500	92200	92300	92300	92200	26
386	20241004	132000	852336000	92300	92300	92300	92300	5
387	20241004	131900	851874500	92200	92600	92600	92200	11
388	20241004	131800	850856300	92600	92200	92600	92200	45
389	20241004	131700	846695700	92200	92200	92300	92100	87
390	20241004	131600	838674300	92300	92300	92300	92300	3
391	20241004	131500	838397400	92300	92300	92300	92200	16
392	20241004	131400	836920800	92200	92200	92200	92200	0
393	20241004	131300	836920800	92200	92300	92300	92200	7
394	20241004	131200	836274900	92300	92200	92300	92200	29
395	20241004	131100	833600000	92300	92300	92300	92300	2
396	20241004	131000	833415400	92300	92300	92300	92300	2
397	20241004	130900	833230800	92200	92300	92300	92200	27
398	20241004	130800	830740200	92000	92000	92000	92000	0
399	20241004	130700	830740200	92000	92000	92000	92000	0
400	20241004	130600	830740200	92000	92400	92400	92000	61
401	20241004	130500	825110700	92300	92300	92300	92300	16
402	20241004	130400	823633900	92400	92400	92400	92400	5
403	20241004	130300	823171900	92300	92400	92400	92300	54
404	20241004	130200	818183400	92600	92400	92600	92400	42
405	20241004	130100	814298200	92400	92400	92500	92400	17
406	20241004	130000	812727100	92400	92400	92400	92400	2
407	20241004	125900	812542300	92500	92500	92500	92500	10
408	20241004	125800	811617300	92500	92500	92500	92500	52
409	20241004	125700	806807300	92500	92500	92500	92500	13
410	20241004	125600	805604800	92500	92500	92500	92500	10
411	20241004	125500	804679800	92300	92300	92400	92300	16
412	20241004	125400	803202700	92300	92300	92300	92300	0
413	20241004	125300	803202700	92300	92400	92400	92300	22
414	20241004	125200	801170800	92300	92400	92400	92300	4
415	20241004	125100	800801300	92300	92300	92300	92300	1
416	20241004	125000	800709000	92400	92500	92500	92200	75
417	20241004	124900	793779500	92500	92300	92500	92300	44
418	20241004	124800	789713300	92700	92700	92700	92700	0
419	20241004	124700	789713300	92700	92700	92700	92700	0
420	20241004	124600	789713300	92700	92300	92700	92000	195
421	20241004	124500	771742500	92000	92100	92100	92000	189
422	20241004	124400	754336900	92100	92000	92100	92000	11
423	20241004	124300	753324000	92000	92400	92400	92000	71
424	20241004	124200	746785400	92400	92500	92500	92300	24
425	20241004	124100	744566600	92500	92500	92500	92500	0
426	20241004	124000	744566600	92500	92400	92500	92400	69
427	20241004	123900	738190000	92400	92800	92800	92400	88
428	20241004	123800	730040700	92800	92800	92800	92800	12
429	20241004	123700	728927100	92800	92900	92900	92800	66
430	20241004	123600	722800800	92900	92900	92900	92900	3
431	20241004	123500	722522100	92900	92900	92900	92900	4
432	20241004	123400	722150500	92800	92900	92900	92800	28
433	20241004	123300	719551100	93000	92900	93000	92800	18
434	20241004	123200	717878000	92900	92900	92900	92900	12
435	20241004	123100	716763200	92900	92900	93000	92800	100
436	20241004	123000	707474700	92900	92800	92900	92800	34
437	20241004	122900	704318200	92800	92800	92900	92700	84
438	20241004	122800	696522200	92700	92600	92700	92600	98
439	20241004	122700	687439400	92600	92700	92700	92600	13
440	20241004	122600	686234600	92500	92600	92600	92500	47
441	20241004	122500	681882500	92600	92600	92600	92600	1
442	20241004	122400	681789900	92600	92600	92700	92600	19
443	20241004	122300	680029400	92600	92600	92600	92600	0
444	20241004	122200	680029400	92600	92600	92600	92600	0
445	20241004	122100	680029400	92600	92700	92700	92600	16
446	20241004	122000	678546500	92700	92700	92700	92700	0
447	20241004	121900	678546500	92700	92500	92700	92500	14
448	20241004	121800	677251100	92400	92400	92400	92400	0
449	20241004	121700	677251100	92400	92400	92400	92400	44
450	20241004	121600	673185500	92300	92400	92400	92300	17
451	20241004	121500	671616300	92400	92400	92400	92300	24
452	20241004	121400	669400400	92400	92500	92500	92300	117
453	20241004	121300	658587100	92600	92600	92600	92600	2
454	20241004	121200	658401900	92500	92600	92600	92500	17
455	20241004	121100	656829100	92600	92600	92600	92600	11
456	20241004	121000	655810500	92600	92500	92600	92500	6
457	20241004	120900	655255000	92600	92600	92600	92600	3
458	20241004	120800	654977200	92600	92600	92600	92500	26
459	20241004	120700	652571000	92500	92500	92500	92500	13
460	20241004	120600	651368500	92600	92600	92600	92600	5
461	20241004	120500	650905500	92500	92500	92500	92500	2
462	20241004	120400	650720500	92600	92600	92700	92500	119
463	20241004	120300	639698600	92500	92500	92500	92500	9
464	20241004	120200	638866100	92600	92600	92600	92600	41
465	20241004	120100	635069500	92700	92700	92700	92700	13
466	20241004	120000	633864400	92600	92600	92600	92600	1
467	20241004	115900	633771800	92700	92600	92800	92600	37
468	20241004	115800	630340700	92700	92600	92700	92600	21
469	20241004	115700	628394400	92600	92700	92800	92600	46
470	20241004	115600	624129100	92700	92600	92700	92600	4
471	20241004	115500	623758400	92600	92500	92700	92500	14
472	20241004	115400	622461100	92600	92600	92600	92600	15
473	20241004	115300	621072100	92700	92600	92800	92600	52
474	20241004	115200	616250300	92700	92700	92700	92600	15
475	20241004	115100	614860000	92700	92700	92700	92700	0
476	20241004	115000	614860000	92700	92700	92700	92700	27
477	20241004	114900	612357100	92700	92700	92700	92700	22
478	20241004	114800	610317700	92700	92600	92700	92600	18
479	20241004	114700	608649700	92700	92600	92800	92500	77
480	20241004	114600	601513700	92500	92600	92600	92500	12
481	20241004	114500	600403500	92700	92700	92700	92700	15
482	20241004	114400	599013000	92500	92700	92700	92500	27
483	20241004	114300	596514400	92800	92700	92800	92700	11
484	20241004	114200	595494000	92900	92700	92900	92700	55
485	20241004	114100	590390300	92700	92600	92700	92600	12
486	20241004	114000	589278600	92600	92600	92600	92600	0
487	20241004	113900	589278600	92600	92800	92800	92600	15
488	20241004	113800	587887200	92800	92800	92800	92800	3
489	20241004	113700	587608800	92600	92600	92900	92600	46
490	20241004	113600	583341700	92600	92700	92700	92600	8
491	20241004	113500	582600700	92700	92600	92900	92600	54
492	20241004	113400	577591300	92700	92600	92700	92600	14
493	20241004	113300	576293900	92600	92600	92600	92600	7
494	20241004	113200	575645700	92700	92600	92700	92500	34
495	20241004	113100	572496600	92500	92600	92700	92500	43
496	20241004	113000	568513500	92500	92500	92600	92500	29
497	20241004	112900	565829300	92500	92600	92600	92500	22
498	20241004	112800	563793100	92500	92600	92900	92500	47
499	20241004	112700	559436300	92600	92500	92600	92500	20
500	20241004	112600	557585100	92600	92600	92600	92500	45
501	20241004	112500	553418500	92600	92500	92600	92500	14
502	20241004	112400	552122300	92800	92800	92800	92500	18
503	20241004	112300	550452800	92900	92900	92900	92800	17
504	20241004	112200	548873900	92600	92500	92600	92500	18
505	20241004	112100	547207900	92500	92500	92600	92500	16
506	20241004	112000	545727700	92500	92500	92500	92500	1
507	20241004	111900	545635200	92600	93000	93000	92600	130
508	20241004	111800	533581600	93000	93000	93000	93000	16
509	20241004	111700	532093600	93000	93000	93000	93000	4
510	20241004	111600	531721600	93000	92700	93000	92700	33
511	20241004	111500	528656900	93000	93000	93000	93000	26
512	20241004	111400	526238900	93000	93000	93000	93000	2
513	20241004	111300	526052900	93000	93000	93000	93000	13
514	20241004	111200	524843900	92900	92900	92900	92900	19
515	20241004	111100	523078800	92900	92900	92900	92900	0
516	20241004	111000	523078800	92900	92900	92900	92700	27
517	20241004	110900	520572500	92700	92900	92900	92700	18
518	20241004	110800	518902500	93000	93000	93000	93000	2
519	20241004	110700	518716500	93000	93000	93000	93000	13
520	20241004	110600	517507500	92900	93000	93000	92800	39
521	20241004	110500	513882700	92900	93200	93200	92900	167
522	20241004	110400	498346200	93200	93300	93300	93200	13
523	20241004	110300	497134000	93300	93300	93300	93100	32
524	20241004	110200	494151600	93300	93300	93300	93300	2
525	20241004	110100	493965000	93300	93400	93400	93100	55
526	20241004	110000	488837900	93400	93400	93400	93300	26
527	20241004	105900	486409600	93400	93300	93400	93300	47
528	20241004	105800	482024300	93100	93400	93500	93100	15
529	20241004	105700	480624200	93400	93400	93400	93300	35
530	20241004	105600	477355400	93400	93400	93400	93400	2
531	20241004	105500	477168600	93400	93300	93400	93300	4
532	20241004	105400	476795100	93400	93300	93400	93300	26
533	20241004	105300	474369200	93200	93300	93300	93200	22
534	20241004	105200	472317500	93300	93300	93300	93200	28
535	20241004	105100	469706100	93400	93400	93400	93400	0
536	20241004	105000	469706100	93400	93400	93400	93300	54
537	20241004	104900	464662600	93200	93500	93500	93200	54
538	20241004	104800	459619100	93500	93500	93500	93500	0
539	20241004	104700	459619100	93500	93400	93500	93400	32
540	20241004	104600	456629100	93500	93500	93500	93500	0
541	20241004	104500	456629100	93500	93400	93500	93400	6
542	20241004	104400	456068200	93400	93500	93500	93400	25
543	20241004	104300	453732200	93500	93500	93500	93500	2
544	20241004	104200	453545200	93500	93400	93500	93400	4
545	20241004	104100	453171300	93500	93300	93500	93300	52
546	20241004	104000	448314100	93200	93400	93400	93200	6
547	20241004	103900	447754500	93500	93500	93500	93500	5
548	20241004	103800	447287000	93600	93600	93600	93600	10
549	20241004	103700	446351000	93600	93700	93700	93600	36
550	20241004	103600	442980000	93800	93700	93800	93700	41
551	20241004	103500	439136900	93600	93600	93600	93600	10
552	20241004	103400	438200900	93700	93600	93700	93600	31
553	20241004	103300	435296300	93700	93600	93700	93600	172
554	20241004	103200	419192800	93500	93400	93600	93400	82
555	20241004	103100	411527000	93400	93200	93400	93200	76
556	20241004	103000	404434500	93100	93100	93200	93100	16
557	20241004	102900	402944500	93300	93400	93400	93300	32
558	20241004	102800	399958800	93400	93300	93400	93300	37
559	20241004	102700	396504200	93300	93200	93300	93200	47
560	20241004	102600	392120700	93100	93200	93200	93100	11
561	20241004	102500	391095600	93100	93200	93200	93000	19
562	20241004	102400	389326200	93200	93200	93200	93200	0
563	20241004	102300	389326200	93200	93100	93300	93100	43
564	20241004	102200	385318300	93200	93200	93200	93200	39
565	20241004	102100	381683500	93200	93200	93200	93200	15
566	20241004	102000	380285500	93300	93300	93300	93300	0
567	20241004	101900	380285500	93300	93300	93300	93300	15
568	20241004	101800	378886000	93300	93200	93300	93200	53
569	20241004	101700	373942200	93200	93200	93300	93200	47
570	20241004	101600	369560500	93200	93200	93200	93200	41
571	20241004	101500	365739300	93200	93000	93200	93000	50
572	20241004	101400	361083100	92800	92600	93000	92600	233
573	20241004	101300	339477900	92500	92700	92700	92500	148
574	20241004	101200	325760500	92700	92700	92700	92700	23
575	20241004	101100	323628400	92600	92500	92700	92500	133
576	20241004	101000	311311600	92500	92500	92500	92500	13
577	20241004	100900	310109100	92500	92600	92600	92400	67
578	20241004	100800	303909200	92600	92600	92600	92600	51
579	20241004	100700	299186600	92500	92100	92500	92100	86
580	20241004	100600	291247400	92200	92100	92400	92100	75
581	20241004	100500	284331000	92000	92000	92000	92000	15
582	20241004	100400	282951000	92200	92200	92200	92200	0
583	20241004	100300	282951000	92200	92200	92400	92200	124
584	20241004	100200	271515600	92300	92300	92300	92300	0
585	20241004	100100	271515600	92300	92300	92300	92300	15
586	20241004	100000	270131100	91900	92400	92400	91900	70
587	20241004	095900	263672400	92300	92300	92300	92300	24
588	20241004	095800	261457200	92300	92300	92300	92300	11
589	20241004	095700	260441900	92300	92300	92400	92300	48
590	20241004	095600	256010200	92400	92300	92400	92300	69
591	20241004	095500	249640200	92300	92300	92300	91900	61
592	20241004	095400	244011900	91900	92300	92300	91900	86
593	20241004	095300	236076100	92300	92300	92300	92300	26
594	20241004	095200	233676300	92300	92300	92300	92200	63
595	20241004	095100	227862900	92200	92100	92200	91900	258
596	20241004	095000	204119500	92000	92400	92400	92000	104
597	20241004	094900	194530400	92400	92400	92400	92400	0
598	20241004	094800	194530400	92400	92400	92500	92400	69
599	20241004	094700	188150700	92300	92400	92400	92100	115
600	20241004	094600	177542300	92400	92400	92400	92400	10
601	20241004	094500	176618300	92400	92100	92400	92100	171
602	20241004	094400	160856300	92100	92000	92300	92000	87
603	20241004	094300	152840000	92000	92000	92000	92000	0
604	20241004	094200	152840000	92000	92100	92100	92000	31
605	20241004	094100	149986600	92000	92000	92000	92000	20
606	20241004	094000	148146600	92000	92000	92000	92000	17
607	20241004	093900	146582600	92000	92000	92000	92000	10
608	20241004	093800	145662600	92000	91900	92000	91600	119
609	20241004	093700	134730500	92000	92000	92000	92000	20
610	20241004	093600	132890500	92200	92000	92200	92000	55
611	20241004	093500	127825500	92100	92100	92100	92100	0
612	20241004	093400	127825500	92100	92100	92100	92000	34
613	20241004	093300	124694300	92100	92100	92100	92100	26
614	20241004	093200	122299700	92000	92000	92000	92000	44
615	20241004	093100	118251700	92000	92400	92400	92000	122
616	20241004	093000	107004500	92200	92200	92200	92200	0
617	20241004	092900	107004500	92200	92200	92200	92200	18
618	20241004	092800	105344900	92200	92200	92200	92200	8
619	20241004	092700	104607300	92400	92300	92400	92200	127
620	20241004	092600	92884200	92300	92200	92300	92200	83
621	20241004	092500	85226600	92100	92100	92100	92100	7
622	20241004	092400	84581900	91900	92300	92300	91900	203
623	20241004	092300	65884200	92300	92400	92400	92300	22
624	20241004	092200	63851700	92400	92400	92400	92400	0
625	20241004	092100	63851700	92400	92400	92400	92400	19
626	20241004	092000	62096100	92400	92400	92400	92400	0
627	20241004	091900	62096100	92400	92400	92400	92400	0
628	20241004	091800	62096100	92400	92400	92400	92400	1
629	20241004	091700	62003700	92400	92400	92400	92400	4
630	20241004	091600	61634100	92000	92700	92700	92000	210
631	20241004	091500	42182100	92700	92700	92700	92700	0
632	20241004	091400	42182100	92700	92700	92700	92700	60
633	20241004	091300	36620100	92600	92600	92600	92600	0
634	20241004	091200	36620100	92600	92600	92600	92600	15
635	20241004	091100	35231100	92600	92600	92600	92600	2
636	20241004	091000	35045900	92600	92600	92600	92600	19
637	20241004	090900	33286500	92700	92700	92700	92700	0
638	20241004	090800	33286500	92700	92700	92700	92700	20
639	20241004	090700	31432500	92700	92700	92700	92400	107
640	20241004	090600	21515300	92800	92800	92800	92800	43
641	20241004	090500	17524900	92700	92800	92800	92700	27
642	20241004	090400	15019500	92500	92400	92500	92400	42
643	20241004	090300	11135600	92400	92400	92400	92400	1
644	20241004	090200	11043200	92800	92800	92800	92800	0
645	20241004	090100	11043200	92800	92800	92800	92800	10
646	20241004	090000	10115200	92800	92800	92800	92800	109