KissMeData/140860/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	202500	6022771500	196800	196800	196800	196800	504
3	20241002	202400	6022771500	196800	196800	196800	196800	0
4	20241002	202300	6022771500	196800	196800	196800	196800	0
5	20241002	202200	6022771500	196800	196800	196800	196800	0
6	20241002	202100	6022771500	196800	196800	196800	196800	0
7	20241002	202000	6022771500	196800	196800	196800	196800	0
8	20241002	201900	6022771500	196800	196800	196800	196800	0
9	20241002	201800	6022771500	196800	196800	196800	196800	0
10	20241002	201700	6022771500	196800	196800	196800	196800	0
11	20241002	201600	6022771500	196800	196800	196800	196800	0
12	20241002	201500	6022771500	196800	196800	196800	196800	0
13	20241002	201400	6022771500	196800	196800	196800	196800	0
14	20241002	201300	6022771500	196800	196800	196800	196800	0
15	20241002	201200	6022771500	196800	196800	196800	196800	0
16	20241002	201100	6022771500	196800	196800	196800	196800	0
17	20241002	201000	6022771500	196800	196800	196800	196800	0
18	20241002	200900	6022771500	196800	196800	196800	196800	0
19	20241002	200800	6022771500	196800	196800	196800	196800	0
20	20241002	200700	6022771500	196800	196800	196800	196800	0
21	20241002	200600	6022771500	196800	196800	196800	196800	0
22	20241002	200500	6022771500	196800	196800	196800	196800	0
23	20241002	200400	6022771500	196800	196800	196800	196800	0
24	20241002	200300	6022771500	196800	196800	196800	196800	0
25	20241002	200200	6022771500	196800	196800	196800	196800	0
26	20241002	200100	6022771500	196800	196800	196800	196800	0
27	20241002	200000	6022771500	196800	196800	196800	196800	0
28	20241002	195900	6022771500	196800	196800	196800	196800	0
29	20241002	195800	6022771500	196800	196800	196800	196800	0
30	20241002	195700	6022771500	196800	196800	196800	196800	0
31	20241002	195600	6022771500	196800	196800	196800	196800	0
32	20241002	195500	6022771500	196800	196800	196800	196800	504
33	20241002	195400	6022771500	196800	196800	196800	196800	0
34	20241002	195300	6022771500	196800	196800	196800	196800	0
35	20241002	195200	6022771500	196800	196800	196800	196800	0
36	20241002	195100	6022771500	196800	196800	196800	196800	0
37	20241002	195000	6022771500	196800	196800	196800	196800	0
38	20241002	194900	6022771500	196800	196800	196800	196800	0
39	20241002	194800	6022771500	196800	196800	196800	196800	0
40	20241002	194700	6022771500	196800	196800	196800	196800	0
41	20241002	194600	6022771500	196800	196800	196800	196800	0
42	20241002	194500	6022771500	196800	196800	196800	196800	0
43	20241002	194400	6022771500	196800	196800	196800	196800	0
44	20241002	194300	6022771500	196800	196800	196800	196800	0
45	20241002	194200	6022771500	196800	196800	196800	196800	0
46	20241002	194100	6022771500	196800	196800	196800	196800	0
47	20241002	194000	6022771500	196800	196800	196800	196800	0
48	20241002	193900	6022771500	196800	196800	196800	196800	0
49	20241002	193800	6022771500	196800	196800	196800	196800	0
50	20241002	193700	6022771500	196800	196800	196800	196800	0
51	20241002	193600	6022771500	196800	196800	196800	196800	0
52	20241002	193500	6022771500	196800	196800	196800	196800	0
53	20241002	193400	6022771500	196800	196800	196800	196800	0
54	20241002	193300	6022771500	196800	196800	196800	196800	0
55	20241002	193200	6022771500	196800	196800	196800	196800	0
56	20241002	193100	6022771500	196800	196800	196800	196800	0
57	20241002	193000	6022771500	196800	196800	196800	196800	0
58	20241002	192900	6022771500	196800	196800	196800	196800	0
59	20241002	192800	6022771500	196800	196800	196800	196800	0
60	20241002	192700	6022771500	196800	196800	196800	196800	0
61	20241002	192600	6022771500	196800	196800	196800	196800	0
62	20241002	192500	6022771500	196800	196800	196800	196800	504
63	20241002	192400	6022771500	196800	196800	196800	196800	0
64	20241002	192300	6022771500	196800	196800	196800	196800	0
65	20241002	192200	6022771500	196800	196800	196800	196800	0
66	20241002	192100	6022771500	196800	196800	196800	196800	0
67	20241002	192000	6022771500	196800	196800	196800	196800	0
68	20241002	191900	6022771500	196800	196800	196800	196800	0
69	20241002	191800	6022771500	196800	196800	196800	196800	0
70	20241002	191700	6022771500	196800	196800	196800	196800	0
71	20241002	191600	6022771500	196800	196800	196800	196800	0
72	20241002	191500	6022771500	196800	196800	196800	196800	0
73	20241002	191400	6022771500	196800	196800	196800	196800	0
74	20241002	191300	6022771500	196800	196800	196800	196800	0
75	20241002	191200	6022771500	196800	196800	196800	196800	0
76	20241002	191100	6022771500	196800	196800	196800	196800	0
77	20241002	191000	6022771500	196800	196800	196800	196800	0
78	20241002	190900	6022771500	196800	196800	196800	196800	0
79	20241002	190800	6022771500	196800	196800	196800	196800	0
80	20241002	190700	6022771500	196800	196800	196800	196800	0
81	20241002	190600	6022771500	196800	196800	196800	196800	0
82	20241002	190500	6022771500	196800	196800	196800	196800	0
83	20241002	190400	6022771500	196800	196800	196800	196800	0
84	20241002	190300	6022771500	196800	196800	196800	196800	0
85	20241002	190200	6022771500	196800	196800	196800	196800	0
86	20241002	190100	6022771500	196800	196800	196800	196800	0
87	20241002	190000	6022771500	196800	196800	196800	196800	0
88	20241002	185900	6022771500	196800	196800	196800	196800	0
89	20241002	185800	6022771500	196800	196800	196800	196800	0
90	20241002	185700	6022771500	196800	196800	196800	196800	0
91	20241002	185600	6022771500	196800	196800	196800	196800	0
92	20241002	185500	6022771500	196800	196800	196800	196800	504
93	20241002	185400	6022771500	196800	196800	196800	196800	0
94	20241002	185300	6022771500	196800	196800	196800	196800	0
95	20241002	185200	6022771500	196800	196800	196800	196800	0
96	20241002	185100	6022771500	196800	196800	196800	196800	0
97	20241002	185000	6022771500	196800	196800	196800	196800	0
98	20241002	184900	6022771500	196800	196800	196800	196800	0
99	20241002	184800	6022771500	196800	196800	196800	196800	0
100	20241002	184700	6022771500	196800	196800	196800	196800	0
101	20241002	184600	6022771500	196800	196800	196800	196800	0
102	20241002	184500	6022771500	196800	196800	196800	196800	0
103	20241002	184400	6022771500	196800	196800	196800	196800	0
104	20241002	184300	6022771500	196800	196800	196800	196800	0
105	20241002	184200	6022771500	196800	196800	196800	196800	0
106	20241002	184100	6022771500	196800	196800	196800	196800	0
107	20241002	184000	6022771500	196800	196800	196800	196800	0
108	20241002	183900	6022771500	196800	196800	196800	196800	0
109	20241002	183800	6022771500	196800	196800	196800	196800	0
110	20241002	183700	6022771500	196800	196800	196800	196800	0
111	20241002	183600	6022771500	196800	196800	196800	196800	0
112	20241002	183500	6022771500	196800	196800	196800	196800	0
113	20241002	183400	6022771500	196800	196800	196800	196800	0
114	20241002	183300	6022771500	196800	196800	196800	196800	0
115	20241002	183200	6022771500	196800	196800	196800	196800	0
116	20241002	183100	6022771500	196800	196800	196800	196800	0
117	20241002	183000	6022771500	196800	196800	196800	196800	0
118	20241002	182900	6022771500	196800	196800	196800	196800	0
119	20241002	182800	6022771500	196800	196800	196800	196800	0
120	20241002	182700	6022771500	196800	196800	196800	196800	0
121	20241002	182600	6022771500	196800	196800	196800	196800	0
122	20241002	182500	6022771500	196800	196800	196800	196800	504
123	20241002	182400	6022771500	196800	196800	196800	196800	0
124	20241002	182300	6022771500	196800	196800	196800	196800	0
125	20241002	182200	6022771500	196800	196800	196800	196800	0
126	20241002	182100	6022771500	196800	196800	196800	196800	0
127	20241002	182000	6022771500	196800	196800	196800	196800	0
128	20241002	181900	6022771500	196800	196800	196800	196800	0
129	20241002	181800	6022771500	196800	196800	196800	196800	0
130	20241002	181700	6022771500	196800	196800	196800	196800	0
131	20241002	181600	6022771500	196800	196800	196800	196800	0
132	20241002	181500	6022771500	196800	196800	196800	196800	0
133	20241002	181400	6022771500	196800	196800	196800	196800	0
134	20241002	181300	6022771500	196800	196800	196800	196800	0
135	20241002	181200	6022771500	196800	196800	196800	196800	0
136	20241002	181100	6022771500	196800	196800	196800	196800	0
137	20241002	181000	6022771500	196800	196800	196800	196800	0
138	20241002	180900	6022771500	196800	196800	196800	196800	0
139	20241002	180800	6022771500	196800	196800	196800	196800	0
140	20241002	180700	6022771500	196800	196800	196800	196800	0
141	20241002	180600	6022771500	196800	196800	196800	196800	0
142	20241002	180500	6022771500	196800	196800	196800	196800	0
143	20241002	180400	6022771500	196800	196800	196800	196800	0
144	20241002	180300	6022771500	196800	196800	196800	196800	0
145	20241002	180200	6022771500	196800	196800	196800	196800	0
146	20241002	180100	6022771500	196800	196800	196800	196800	0
147	20241002	180000	6022771500	196800	196800	196800	196800	0
148	20241002	175900	6022771500	196800	196800	196800	196800	0
149	20241002	175800	6022771500	196800	196800	196800	196800	0
150	20241002	175700	6022771500	196800	196800	196800	196800	0
151	20241002	175600	6022771500	196800	196800	196800	196800	0
152	20241002	175500	6022771500	196800	196800	196800	196800	504
153	20241002	175400	6022771500	196800	196800	196800	196800	0
154	20241002	175300	6022771500	196800	196800	196800	196800	0
155	20241002	175200	6022771500	196800	196800	196800	196800	0
156	20241002	175100	6022771500	196800	196800	196800	196800	0
157	20241002	175000	6022771500	196800	196800	196800	196800	0
158	20241002	174900	6022771500	196800	196800	196800	196800	0
159	20241002	174800	6022771500	196800	196800	196800	196800	0
160	20241002	174700	6022771500	196800	196800	196800	196800	0
161	20241002	174600	6022771500	196800	196800	196800	196800	0
162	20241002	174500	6022771500	196800	196800	196800	196800	0
163	20241002	174400	6022771500	196800	196800	196800	196800	0
164	20241002	174300	6022771500	196800	196800	196800	196800	0
165	20241002	174200	6022771500	196800	196800	196800	196800	0
166	20241002	174100	6022771500	196800	196800	196800	196800	0
167	20241002	174000	6022771500	196800	196800	196800	196800	0
168	20241002	173900	6022771500	196800	196800	196800	196800	0
169	20241002	173800	6022771500	196800	196800	196800	196800	0
170	20241002	173700	6022771500	196800	196800	196800	196800	0
171	20241002	173600	6022771500	196800	196800	196800	196800	0
172	20241002	173500	6022771500	196800	196800	196800	196800	0
173	20241002	173400	6022771500	196800	196800	196800	196800	0
174	20241002	173300	6022771500	196800	196800	196800	196800	0
175	20241002	173200	6022771500	196800	196800	196800	196800	0
176	20241002	173100	6022771500	196800	196800	196800	196800	0
177	20241002	173000	6022771500	196800	196800	196800	196800	0
178	20241002	172900	6022771500	196800	196800	196800	196800	0
179	20241002	172800	6022771500	196800	196800	196800	196800	0
180	20241002	172700	6022771500	196800	196800	196800	196800	0
181	20241002	172600	6022771500	196800	196800	196800	196800	0
182	20241002	172500	6022771500	196800	196800	196800	196800	504
183	20241002	172400	6022771500	196800	196800	196800	196800	0
184	20241002	172300	6022771500	196800	196800	196800	196800	0
185	20241002	172200	6022771500	196800	196800	196800	196800	0
186	20241002	172100	6022771500	196800	196800	196800	196800	0
187	20241002	172000	6022771500	196800	196800	196800	196800	0
188	20241002	171900	6022771500	196800	196800	196800	196800	0
189	20241002	171800	6022771500	196800	196800	196800	196800	0
190	20241002	171700	6022771500	196800	196800	196800	196800	0
191	20241002	171600	6022771500	196800	196800	196800	196800	0
192	20241002	171500	6022771500	196800	196800	196800	196800	0
193	20241002	171400	6022771500	196800	196800	196800	196800	0
194	20241002	171300	6022771500	196800	196800	196800	196800	0
195	20241002	171200	6022771500	196800	196800	196800	196800	0
196	20241002	171100	6022771500	196800	196800	196800	196800	0
197	20241002	171000	6022771500	196800	196800	196800	196800	0
198	20241002	170900	6022771500	196800	196800	196800	196800	0
199	20241002	170800	6022771500	196800	196800	196800	196800	0
200	20241002	170700	6022771500	196800	196800	196800	196800	0
201	20241002	170600	6022771500	196800	196800	196800	196800	0
202	20241002	170500	6022771500	196800	196800	196800	196800	0
203	20241002	170400	6022771500	196800	196800	196800	196800	0
204	20241002	170300	6022771500	196800	196800	196800	196800	0
205	20241002	170200	6022771500	196800	196800	196800	196800	0
206	20241002	170100	6022771500	196800	196800	196800	196800	0
207	20241002	170000	6022771500	196800	196800	196800	196800	0
208	20241002	165900	6022771500	196800	196800	196800	196800	0
209	20241002	165800	6022771500	196800	196800	196800	196800	0
210	20241002	165700	6022771500	196800	196800	196800	196800	0
211	20241002	165600	6022771500	196800	196800	196800	196800	0
212	20241002	165500	6022771500	196800	196800	196800	196800	504
213	20241002	165400	6022771500	196800	196800	196800	196800	0
214	20241002	165300	6022771500	196800	196800	196800	196800	0
215	20241002	165200	6022771500	196800	196800	196800	196800	0
216	20241002	165100	6022771500	196800	196800	196800	196800	0
217	20241002	165000	6022771500	196800	196800	196800	196800	0
218	20241002	164900	6022771500	196800	196800	196800	196800	0
219	20241002	164800	6022771500	196800	196800	196800	196800	0
220	20241002	164700	6022771500	196800	196800	196800	196800	0
221	20241002	164600	6022771500	196800	196800	196800	196800	0
222	20241002	164500	6022771500	196800	196800	196800	196800	0
223	20241002	164400	6022771500	196800	196800	196800	196800	0
224	20241002	164300	6022771500	196800	196800	196800	196800	0
225	20241002	164200	6022771500	196800	196800	196800	196800	0
226	20241002	164100	6022771500	196800	196800	196800	196800	0
227	20241002	164000	6022771500	196800	196800	196800	196800	0
228	20241002	163900	6022771500	196800	196800	196800	196800	0
229	20241002	163800	6022771500	196800	196800	196800	196800	0
230	20241002	163700	6022771500	196800	196800	196800	196800	0
231	20241002	163600	6022771500	196800	196800	196800	196800	0
232	20241002	163500	6022771500	196800	196800	196800	196800	0
233	20241002	163400	6022771500	196800	196800	196800	196800	0
234	20241002	163300	6022771500	196800	196800	196800	196800	0
235	20241002	163200	6022771500	196800	196800	196800	196800	0
236	20241002	163100	6022771500	196800	196800	196800	196800	0
237	20241002	163000	6022771500	196800	196800	196800	196800	0
238	20241002	162900	6022771500	196800	196800	196800	196800	0
239	20241002	162800	6022771500	196800	196800	196800	196800	0
240	20241002	162700	6022771500	196800	196800	196800	196800	0
241	20241002	162600	6022771500	196800	196800	196800	196800	0
242	20241002	162500	6022771500	196800	196800	196800	196800	504
243	20241002	162400	6022771500	196800	196800	196800	196800	0
244	20241002	162300	6022771500	196800	196800	196800	196800	0
245	20241002	162200	6022771500	196800	196800	196800	196800	0
246	20241002	162100	6022771500	196800	196800	196800	196800	0
247	20241002	162000	6022771500	196800	196800	196800	196800	0
248	20241002	161900	6022771500	196800	196800	196800	196800	0
249	20241002	161800	6022771500	196800	196800	196800	196800	0
250	20241002	161700	6022771500	196800	196800	196800	196800	0
251	20241002	161600	6022771500	196800	196800	196800	196800	0
252	20241002	161500	6022771500	196800	196800	196800	196800	0
253	20241002	161400	6022771500	196800	196800	196800	196800	0
254	20241002	161300	6022771500	196800	196800	196800	196800	0
255	20241002	161200	6022771500	196800	196800	196800	196800	0
256	20241002	161100	6022771500	196800	196800	196800	196800	0
257	20241002	161000	6022771500	196800	196800	196800	196800	0
258	20241002	160900	6022771500	196800	196800	196800	196800	0
259	20241002	160800	6022771500	196800	196800	196800	196800	0
260	20241002	160700	6022771500	196800	196800	196800	196800	0
261	20241002	160600	6022771500	196800	196800	196800	196800	0
262	20241002	160500	6022771500	196800	196800	196800	196800	0
263	20241002	160400	6022771500	196800	196800	196800	196800	0
264	20241002	160300	6022771500	196800	196800	196800	196800	0
265	20241002	160200	6022771500	196800	196800	196800	196800	0
266	20241002	160100	6022771500	196800	196800	196800	196800	0
267	20241002	160000	6022771500	196800	196800	196800	196800	0
268	20241002	155900	6022771500	196800	196800	196800	196800	0
269	20241002	155800	6022771500	196800	196800	196800	196800	0
270	20241002	155700	6022771500	196800	196800	196800	196800	0
271	20241002	155600	6022771500	196800	196800	196800	196800	0
272	20241002	155500	6022771500	196800	196800	196800	196800	504
273	20241002	155400	6022771500	196800	196800	196800	196800	0
274	20241002	155300	6022771500	196800	196800	196800	196800	0
275	20241002	155200	6022771500	196800	196800	196800	196800	0
276	20241002	155100	6022771500	196800	196800	196800	196800	0
277	20241002	155000	6022771500	196800	196800	196800	196800	0
278	20241002	154900	6022771500	196800	196800	196800	196800	0
279	20241002	154800	6022771500	196800	196800	196800	196800	0
280	20241002	154700	6022771500	196800	196800	196800	196800	0
281	20241002	154600	6022771500	196800	196800	196800	196800	0
282	20241002	154500	6022771500	196800	196800	196800	196800	0
283	20241002	154400	6022771500	196800	196800	196800	196800	0
284	20241002	154300	6022771500	196800	196800	196800	196800	0
285	20241002	154200	6022771500	196800	196800	196800	196800	0
286	20241002	154100	6022771500	196800	196800	196800	196800	0
287	20241002	154000	6022771500	196800	196800	196800	196800	0
288	20241002	153900	6022771500	196800	196800	196800	196800	0
289	20241002	153800	6022771500	196800	196800	196800	196800	0
290	20241002	153700	6022771500	196800	196800	196800	196800	0
291	20241002	153600	6022771500	196800	196800	196800	196800	0
292	20241002	153500	6022771500	196800	196800	196800	196800	0
293	20241002	153400	6022771500	196800	196800	196800	196800	0
294	20241002	153300	6022771500	196800	196800	196800	196800	0
295	20241002	153200	6022771500	196800	196800	196800	196800	0
296	20241002	153100	6022771500	196800	196800	196800	196800	0
297	20241002	153000	6022771500	196800	196800	196800	196800	504
298	20241002	152900	5923584300	196100	196100	196100	196100	0
299	20241002	152800	5923584300	196100	196100	196100	196100	0
300	20241002	152700	5923584300	196100	196100	196100	196100	0
301	20241002	152600	5923584300	196100	196100	196100	196100	0
302	20241002	152500	5923584300	196100	196100	196100	196100	0
303	20241002	152400	5923584300	196100	196100	196100	196100	0
304	20241002	152300	5923584300	196100	196100	196100	196100	0
305	20241002	152200	5923584300	196100	196100	196100	196100	0
306	20241002	152100	5923584300	196100	196100	196100	196100	0
307	20241002	152000	5923584300	196100	196100	196100	196100	0
308	20241002	151900	5923584300	196100	196000	196100	195200	130
309	20241002	151800	5898106400	195800	195900	196000	195800	79
310	20241002	151700	5882629100	195800	195300	195900	195300	124
311	20241002	151600	5858379800	195400	195300	195400	195300	56
312	20241002	151500	5847439100	195300	195500	195500	195300	90
313	20241002	151400	5829855200	195400	195700	195700	195400	89
314	20241002	151300	5812454400	195600	195700	195700	195500	47
315	20241002	151200	5803258800	195500	195600	195700	195500	53
316	20241002	151100	5792892600	195600	195500	195600	195500	47
317	20241002	151000	5783703000	195500	195500	195600	195500	39
318	20241002	150900	5776077700	195600	195300	195600	195100	37
319	20241002	150800	5768847600	195200	195200	195300	195100	46
320	20241002	150700	5759867100	195100	195300	195300	195100	180
321	20241002	150600	5724728800	195400	195300	195400	195200	53
322	20241002	150500	5714380500	195300	195200	195500	195100	33
323	20241002	150400	5707934800	195100	195200	195300	195100	51
324	20241002	150300	5697980300	195200	195300	195300	195200	49
325	20241002	150200	5688415200	195200	195300	195300	195200	33
326	20241002	150100	5681971000	195300	195500	195500	195300	77
327	20241002	150000	5666922100	195500	195600	195700	195500	115
328	20241002	145900	5644426400	195600	195800	195900	195600	147
329	20241002	145800	5615653900	195800	195800	195900	195800	39
330	20241002	145700	5608017100	195800	195800	195900	195800	38
331	20241002	145600	5600575200	195800	196000	196000	195800	211
332	20241002	145500	5559229200	196000	196300	196300	196000	79
333	20241002	145400	5543739700	196200	195900	196300	195900	43
334	20241002	145300	5535311100	195900	195900	196000	195900	59
335	20241002	145200	5523752300	195800	195900	196400	195800	288
336	20241002	145100	5467281300	195900	195900	196000	195900	34
337	20241002	145000	5460619600	195900	195900	196000	195900	41
338	20241002	144900	5452585600	195900	196000	196000	195900	42
339	20241002	144800	5444357100	196000	195900	196000	195900	16
340	20241002	144700	5441222400	195800	196000	196200	195800	119
341	20241002	144600	5417896000	196000	195800	196100	195700	45
342	20241002	144500	5409080100	195700	196000	196100	195700	81
343	20241002	144400	5393205400	196000	196000	196100	196000	98
344	20241002	144300	5373993700	196100	195800	196100	195800	50
345	20241002	144200	5364194900	195900	195700	195900	195600	42
346	20241002	144100	5355973100	195600	195600	195700	195600	101
347	20241002	144000	5336216700	195600	195700	195700	195600	16
348	20241002	143900	5333086400	195700	195600	195700	195500	47
349	20241002	143800	5323894500	195600	195700	195800	195500	151
350	20241002	143700	5294358700	195700	195800	195800	195700	75
351	20241002	143600	5279680200	195800	195900	195900	195700	111
352	20241002	143500	5257948100	195800	195900	195900	195800	42
353	20241002	143400	5249722400	195900	195800	195900	195800	26
354	20241002	143300	5244631300	195900	195900	195900	195800	39
355	20241002	143200	5236992000	196000	196000	196000	195900	67
356	20241002	143100	5223862000	196100	196000	196200	196000	62
357	20241002	143000	5211704500	196100	195900	196100	195900	29
358	20241002	142900	5206020100	195900	195700	196000	195700	66
359	20241002	142800	5193095300	195800	195700	195800	195700	40
360	20241002	142700	5185266600	195800	195700	195800	195700	44
361	20241002	142600	5176654500	195900	195600	195900	195500	109
362	20241002	142500	5155323800	195500	195900	195900	195500	128
363	20241002	142400	5130272700	195800	195900	195900	195800	17
364	20241002	142300	5126943500	195800	195800	195900	195800	46
365	20241002	142200	5117935600	195800	195800	195900	195800	52
366	20241002	142100	5107753500	195800	196000	196000	195800	57
367	20241002	142000	5096587400	196000	195900	196000	195900	40
368	20241002	141900	5088750700	195900	196000	196100	195900	57
369	20241002	141800	5077580100	196000	196100	196100	196000	35
370	20241002	141700	5070719200	196000	196000	196100	196000	79
371	20241002	141600	5055230300	196000	196000	196100	195900	69
372	20241002	141500	5041709700	195900	195700	196000	195700	63
373	20241002	141400	5029369700	195800	196000	196000	195700	130
374	20241002	141300	5003902200	196100	196000	196100	196000	27
375	20241002	141200	4998608800	196000	196000	196100	196000	54
376	20241002	141100	4988022400	196000	196000	196100	196000	39
377	20241002	141000	4980377900	196000	196000	196100	196000	54
378	20241002	140900	4969793200	196000	196100	196200	196000	42
379	20241002	140800	4961558300	196100	196300	196300	196000	62
380	20241002	140700	4949397700	196200	196200	196300	196200	28
381	20241002	140600	4943903900	196100	196200	196300	196000	73
382	20241002	140500	4929588500	196100	196100	196200	196000	36
383	20241002	140400	4922529100	196100	196200	196300	196000	38
384	20241002	140300	4915073800	196100	196300	196300	196100	34
385	20241002	140200	4908402900	196400	196400	196600	196300	107
386	20241002	140100	4887383300	196300	196200	196400	196100	41
387	20241002	140000	4879337000	196200	195900	196300	195900	53
388	20241002	135900	4868945300	195900	196200	196200	195900	56
389	20241002	135800	4857971200	196100	196300	196300	196000	27
390	20241002	135700	4852677900	196100	196100	196400	196100	50
391	20241002	135600	4842867400	196000	196600	196600	195900	64
392	20241002	135500	4830313500	196500	196600	196700	196400	122
393	20241002	135400	4806328700	196700	196300	196700	196300	60
394	20241002	135300	4794542300	196400	196400	196700	196100	235
395	20241002	135200	4748354100	196200	195700	196200	195600	132
396	20241002	135100	4722497000	196200	195800	196400	195300	208
397	20241002	135000	4681755100	195800	195800	196200	195600	160
398	20241002	134900	4650420200	195800	195600	195800	195600	42
399	20241002	134800	4642202100	195600	195700	195800	195600	48
400	20241002	134700	4632809400	195700	195700	195800	195700	81
401	20241002	134600	4616956700	195800	195700	195800	195700	37
402	20241002	134500	4609714900	195700	195800	195900	195700	51
403	20241002	134400	4599730500	195800	196000	196100	195800	50
404	20241002	134300	4589931600	196000	195800	196000	195800	54
405	20241002	134200	4579354300	195800	195700	195800	195700	35
406	20241002	134100	4572503200	195700	195600	195900	195500	258
407	20241002	134000	4522038700	195800	195600	195800	195500	94
408	20241002	133900	4503649200	195600	195700	195800	195500	141
409	20241002	133800	4476073100	195600	195800	195800	195500	87
410	20241002	133700	4459058700	195800	195700	196000	195700	68
411	20241002	133600	4445738500	195900	196200	196300	195900	69
412	20241002	133500	4432211000	196200	196100	196300	196100	34
413	20241002	133400	4425540100	196400	196400	196600	196400	86
414	20241002	133300	4408648300	196400	196600	196600	196400	89
415	20241002	133200	4391154800	196600	196800	196800	196600	41
416	20241002	133100	4383094000	196900	197100	197100	196600	112
417	20241002	133000	4361043800	197300	197600	197600	196900	261
418	20241002	132900	4309590500	197600	197800	197800	197600	43
419	20241002	132800	4301089300	197800	197800	197800	197800	24
420	20241002	132700	4296342100	197800	197700	197800	197700	28
421	20241002	132600	4290805200	197700	198000	198000	197700	43
422	20241002	132500	4282293000	198100	198400	198400	198100	63
423	20241002	132400	4269803700	198300	198200	198400	198200	23
424	20241002	132300	4265243400	198200	198200	198200	198200	49
425	20241002	132200	4255531600	198200	198400	198400	198200	67
426	20241002	132100	4242244700	198400	198300	198400	198300	28
427	20241002	132000	4236691600	198300	198300	198300	198300	28
428	20241002	131900	4231139200	198300	198300	198400	198300	20
429	20241002	131800	4227172900	198400	198300	198400	198300	43
430	20241002	131700	4218645400	198300	198300	198300	198300	17
431	20241002	131600	4215274300	198300	198500	198500	198200	40
432	20241002	131500	4207337700	198500	198500	198700	198500	105
433	20241002	131400	4186489200	198500	198500	198500	198500	31
434	20241002	131300	4180335700	198500	198500	198600	198500	42
435	20241002	131200	4171998600	198500	198500	198500	198500	17
436	20241002	131100	4168624100	198500	198600	198700	198500	50
437	20241002	131000	4158695800	198500	198800	198800	198500	70
438	20241002	130900	4144781400	198800	198900	198900	198800	23
439	20241002	130800	4140208900	198900	198800	198900	198800	27
440	20241002	130700	4134841100	198800	198700	198800	198700	13
441	20241002	130600	4132256900	198700	198800	199000	198700	150
442	20241002	130500	4102416100	198800	199000	199100	198800	193
443	20241002	130400	4064009400	199100	199000	199100	199000	7
444	20241002	130300	4062616300	199100	199000	199100	199000	32
445	20241002	130200	4056247500	199000	199000	199100	199000	22
446	20241002	130100	4051869400	199000	199000	199000	198800	301
447	20241002	130000	3991971200	198900	198700	198900	198500	68
448	20241002	125900	3978455300	198700	198900	199000	198500	147
449	20241002	125800	3949232900	198900	198900	199000	198900	27
450	20241002	125700	3943861300	198900	198900	198900	198800	22
451	20241002	125600	3939486200	198800	198800	198900	198800	38
452	20241002	125500	3931931200	198900	198900	198900	198800	18
453	20241002	125400	3928352300	198800	199100	199100	198800	136
454	20241002	125300	3901288500	199000	199000	199100	198800	113
455	20241002	125200	3878802800	199100	199100	199200	199100	46
456	20241002	125100	3869643000	199100	199100	199200	199100	19
457	20241002	125000	3865859400	199100	199300	199300	199100	34
458	20241002	124900	3859086100	199200	199200	199300	199200	36
459	20241002	124800	3851914100	199200	199200	199300	199100	75
460	20241002	124700	3836973300	199200	199100	199300	199100	61
461	20241002	124600	3824822700	199100	199200	199200	199100	34
462	20241002	124500	3818051900	199200	199100	199300	199100	20
463	20241002	124400	3814068200	199200	199000	199200	199000	29
464	20241002	124300	3808295600	199000	199300	199400	199000	203
465	20241002	124200	3767832500	199300	199200	199300	199200	18
466	20241002	124100	3764246000	199200	199200	199300	199200	41
467	20241002	124000	3756077800	199300	199000	199300	199000	61
468	20241002	123900	3743927200	199100	199100	199100	199000	17
469	20241002	123800	3740543100	199000	199000	199200	199000	22
470	20241002	123700	3736162600	199000	198900	199200	198900	39
471	20241002	123600	3728400600	198900	199300	199300	198900	77
472	20241002	123500	3713066200	199200	199200	199300	199200	22
473	20241002	123400	3708683300	199300	199200	199400	199200	147
474	20241002	123300	3679386500	199200	199200	199200	198900	38
475	20241002	123200	3671819100	199100	198900	199100	198900	7
476	20241002	123100	3670426200	198900	198900	199000	198900	26
477	20241002	123000	3665254700	198900	198900	198900	198900	2
478	20241002	122900	3664856900	199200	199200	199300	199000	135
479	20241002	122800	3637971600	198800	198800	199100	198700	189
480	20241002	122700	3600384800	198700	198700	198800	198700	47
481	20241002	122600	3591045400	198700	198700	198800	198600	24
482	20241002	122500	3586275900	198800	198500	198800	198500	96
483	20241002	122400	3567207400	198600	198600	198600	198500	52
484	20241002	122300	3556884000	198400	198300	198400	198200	66
485	20241002	122200	3543796100	198200	198200	198300	198200	43
486	20241002	122100	3535272100	198200	198200	198300	198200	9
487	20241002	122000	3533487800	198200	198200	198300	198200	12
488	20241002	121900	3531109100	198200	198300	198300	198200	22
489	20241002	121800	3526748100	198200	198200	198300	198200	24
490	20241002	121700	3521990700	198200	198000	198200	198000	35
491	20241002	121600	3515058800	198000	198000	198000	198000	24
492	20241002	121500	3510306800	198000	198100	198100	198000	16
493	20241002	121400	3507138700	198000	197800	198000	197800	55
494	20241002	121300	3496251700	197800	197900	197900	197800	28
495	20241002	121200	3490711800	197900	197900	198000	197900	24
496	20241002	121100	3485962100	197900	197900	197900	197900	19
497	20241002	121000	3482202000	197900	197700	198000	197700	55
498	20241002	120900	3471316900	197700	197400	197800	197400	24
499	20241002	120800	3466572700	197400	197400	197400	197400	3
500	20241002	120700	3465980500	197400	198000	198000	197400	96
501	20241002	120600	3446980100	198000	197900	198100	197900	17
502	20241002	120500	3443615200	198000	197500	198000	197500	31
503	20241002	120400	3437482100	197400	197300	197500	197300	27
504	20241002	120300	3432151800	197300	197100	197300	197100	37
505	20241002	120200	3424856100	197200	197000	197200	197000	36
506	20241002	120100	3417760000	197000	197100	197100	197000	16
507	20241002	120000	3414607900	197000	197100	197100	197000	30
508	20241002	115900	3408695500	197100	197100	197100	197100	24
509	20241002	115800	3403965100	197200	197100	197200	197100	45
510	20241002	115700	3395094900	197100	197100	197100	197100	16
511	20241002	115600	3391941300	197100	197100	197200	197000	50
512	20241002	115500	3382086500	197100	198200	198200	197100	143
513	20241002	115400	3353784400	198200	198200	198300	198200	15
514	20241002	115300	3350811100	198200	198200	198300	198200	21
515	20241002	115200	3346648800	198100	198100	198200	198100	52
516	20241002	115100	3336347300	198100	198500	198500	198100	57
517	20241002	115000	3325035800	198500	198500	198500	198500	35
518	20241002	114900	3318088300	198400	198700	198900	198400	155
519	20241002	114800	3287292400	198600	198700	198700	198600	18
520	20241002	114700	3283717200	198600	198700	198700	198600	27
521	20241002	114600	3278354200	198600	198600	198600	198600	37
522	20241002	114500	3271006000	198600	199300	199300	198600	198
523	20241002	114400	3231596000	199300	199400	199400	199300	43
524	20241002	114300	3223024800	199300	199400	199400	199300	53
525	20241002	114200	3212460200	199300	199400	199400	199300	44
526	20241002	114100	3203690300	199300	199300	199400	199300	60
527	20241002	114000	3191730800	199400	199300	199400	199200	48
528	20241002	113900	3182163700	199300	199200	199300	199200	30
529	20241002	113800	3176186100	199200	199300	199300	199200	26
530	20241002	113700	3171005500	199200	199400	199400	199200	130
531	20241002	113600	3145096800	199300	199300	199400	199300	36
532	20241002	113500	3137920100	199100	199100	199400	199100	22
533	20241002	113400	3133535900	199400	199400	199500	199400	397
534	20241002	113300	3054371500	199400	199500	199500	199400	44
535	20241002	113200	3045597000	199400	199300	199500	199300	64
536	20241002	113100	3032831500	199400	199200	199400	199200	108
537	20241002	113000	3011300600	199100	199100	199200	199000	47
538	20241002	112900	3001940500	199100	199100	199100	199000	43
539	20241002	112800	2993379800	199000	198900	199100	198900	89
540	20241002	112700	2975666100	198900	198900	199000	198900	43
541	20241002	112600	2967110800	198900	198900	199000	198900	36
542	20241002	112500	2959949000	198900	199000	199000	198900	59
543	20241002	112400	2948211600	199000	198800	199000	198800	55
544	20241002	112300	2937270200	198900	198900	199000	198800	17
545	20241002	112200	2933888600	198800	198700	199000	198700	44
546	20241002	112100	2925139700	198700	198700	198800	198700	35
547	20241002	112000	2918184100	198700	198700	198800	198700	29
548	20241002	111900	2912421300	198700	198700	198800	198700	25
549	20241002	111800	2907453700	198700	198700	198800	198700	20
550	20241002	111700	2903479500	198700	198900	198900	198600	196
551	20241002	111600	2864516900	198800	198900	199000	198800	263
552	20241002	111500	2812230500	198800	198800	198900	198800	35
553	20241002	111400	2805271300	198800	198800	198800	198800	22
554	20241002	111300	2800897700	198900	198800	198900	198800	41
555	20241002	111200	2792745500	198700	198800	198800	198600	70
556	20241002	111100	2778833700	198600	198600	198700	198600	18
557	20241002	111000	2775258500	198700	198600	198700	198600	14
558	20241002	110900	2772477800	198700	198600	198700	198600	101
559	20241002	110800	2752411900	198600	198400	198600	198400	181
560	20241002	110700	2716478200	198400	198400	198500	198400	21
561	20241002	110600	2712311600	198400	198400	198400	198400	20
562	20241002	110500	2708343600	198500	198300	198500	198300	23
563	20241002	110400	2703780100	197900	197900	198500	197900	256
564	20241002	110300	2653039500	197900	197900	197900	197900	28
565	20241002	110200	2647498300	197900	197900	198000	197900	15
566	20241002	110100	2644529700	198000	197900	198000	197600	137
567	20241002	110000	2617426000	197900	197600	198000	197600	74
568	20241002	105900	2602784600	197600	197700	197700	197600	14
569	20241002	105800	2600018000	197700	197300	197700	197200	36
570	20241002	105700	2592912600	197200	197300	197300	197200	40
571	20241002	105600	2585023300	197200	197700	197700	197200	117
572	20241002	105500	2561903600	197700	198100	198100	197700	155
573	20241002	105400	2531223200	198000	198000	198100	197900	40
574	20241002	105300	2523303300	198000	198100	198100	197900	78
575	20241002	105200	2507861800	198100	198400	198400	198000	167
576	20241002	105100	2474754300	198400	198400	198500	198400	28
577	20241002	105000	2469198300	198500	198200	198500	198100	101
578	20241002	104900	2449157600	198200	198300	198300	198100	82
579	20241002	104800	2432901100	198200	198000	198300	198000	55
580	20241002	104700	2421999100	198000	198100	198100	197800	71
581	20241002	104600	2407942000	198000	198100	198300	198000	66
582	20241002	104500	2394865600	198000	197800	198100	197800	32
583	20241002	104400	2388530200	197700	198000	198000	197700	65
584	20241002	104300	2375670800	198100	198000	198100	197900	72
585	20241002	104200	2361412200	197700	198000	198000	197700	21
586	20241002	104100	2357258700	197300	198500	198600	197300	318
587	20241002	104000	2294209300	198500	198300	198600	198100	39
588	20241002	103900	2286475400	198700	198900	199300	198500	146
589	20241002	103800	2257447200	198600	199000	199100	198600	245
590	20241002	103700	2208699800	199000	199400	199700	198900	213
591	20241002	103600	2166251500	199500	199300	199500	199300	25
592	20241002	103500	2161267600	199300	199900	199900	199300	445
593	20241002	103400	2072426300	199900	199900	199900	199800	45
594	20241002	103300	2063431700	199800	199900	200000	199700	163
595	20241002	103200	2030855800	200000	199900	200000	199900	146
596	20241002	103100	2001668400	199900	199800	199900	199800	83
597	20241002	103000	1985078800	199800	199700	199800	199700	86
598	20241002	102900	1967896800	199700	199300	199800	199300	485
599	20241002	102800	1871125100	199300	199300	199400	199300	122
600	20241002	102700	1846807600	199300	199100	199400	199100	302
601	20241002	102600	1786640800	199100	198900	199100	198900	66
602	20241002	102500	1773504600	198900	198700	198900	198700	14
603	20241002	102400	1770722200	198600	199500	199500	198500	610
604	20241002	102300	1649250500	199500	199000	199500	199000	430
605	20241002	102200	1563584500	199000	198800	199000	198800	161
606	20241002	102100	1531557200	198900	198700	199000	198700	27
607	20241002	102000	1526189200	198600	199000	199300	198600	291
608	20241002	101900	1468321900	198900	198600	198900	198500	190
609	20241002	101800	1430549200	198500	197400	198900	197400	1248
610	20241002	101700	1182990500	197300	197500	197500	197100	158
611	20241002	101600	1151841000	197500	196800	197500	196800	342
612	20241002	101500	1084431800	196800	196800	196900	196700	109
613	20241002	101400	1062983400	196900	196900	196900	196700	249
614	20241002	101300	1013988000	197000	195300	197000	195300	533
615	20241002	101200	909598100	195300	194500	195500	194500	295
616	20241002	101100	852038100	194500	194500	195000	194400	279
617	20241002	101000	797745700	194600	194300	194600	194300	94
618	20241002	100900	779473700	194200	194100	194700	194100	124
619	20241002	100800	755388700	194000	193900	194000	193900	88
620	20241002	100700	738323800	193800	193900	194000	193800	122
621	20241002	100600	714670000	193800	193400	193800	193200	219
622	20241002	100500	672306100	193400	193300	193400	193300	22
623	20241002	100400	668052500	193300	192700	193300	192700	15
624	20241002	100300	665158900	193200	192400	193200	192300	44
625	20241002	100200	656688300	192300	192300	192300	192200	33
626	20241002	100100	650343500	192300	192000	192300	192000	5
627	20241002	100000	649383200	192000	191900	192000	191900	46
628	20241002	095900	640554300	191900	192000	192000	191900	2
629	20241002	095800	640170400	191900	191900	191900	191900	4
630	20241002	095700	639402800	191900	192200	192400	191900	174
631	20241002	095600	605985300	192200	192200	192200	192200	4
632	20241002	095500	605216500	192200	192200	192200	192200	6
633	20241002	095400	604063300	192100	192100	192100	192100	26
634	20241002	095300	599068700	192000	193100	193100	192000	283
635	20241002	095200	544602000	192600	192600	192600	192600	6
636	20241002	095100	543446400	192600	192800	192800	192600	124
637	20241002	095000	519558800	192800	193000	193100	192800	100
638	20241002	094900	500259400	193000	193000	193000	192900	10
639	20241002	094800	498329500	192900	192900	192900	192800	16
640	20241002	094700	495243900	192800	192800	192900	192800	23
641	20241002	094600	490808300	192900	192800	192900	192800	5
642	20241002	094500	489843900	192900	192800	192900	192800	16
643	20241002	094400	486758300	192900	192800	192900	192800	14
644	20241002	094300	484058700	192800	192800	192800	192700	20
645	20241002	094200	480203300	192800	192800	192900	192800	16
646	20241002	094100	477118000	193000	193000	193000	193000	5
647	20241002	094000	476153000	192800	192800	192800	192800	0
648	20241002	093900	476153000	192800	193300	193300	192800	16
649	20241002	093800	473066900	192700	193100	193400	192700	118
650	20241002	093700	450273400	192500	192800	193200	192400	466
651	20241002	093600	360495300	192800	193100	193100	192800	29
652	20241002	093500	354900000	192900	193400	193400	192900	20
653	20241002	093400	351040700	193300	192700	193400	192600	91
654	20241002	093300	333476800	192700	192700	192700	192700	8
655	20241002	093200	331935200	192700	192700	192700	192700	0
656	20241002	093100	331935200	192700	192800	192900	192700	77
657	20241002	093000	317094800	192900	192700	192900	192700	14
658	20241002	092900	314395800	192700	192500	192700	192400	24
659	20241002	092800	309773700	192500	193400	193600	192500	218
660	20241002	092700	267701100	193300	192900	193300	192900	12
661	20241002	092600	265385500	194000	192700	194000	192600	107
662	20241002	092500	244733000	192700	192500	192700	192500	29
663	20241002	092400	239147800	192100	192000	192100	191900	20
664	20241002	092300	235307200	192600	192200	192700	192100	142
665	20241002	092200	207979300	192200	191900	192200	191900	8
666	20241002	092100	206442300	192100	192100	192100	191700	90
667	20241002	092000	189174000	192300	192100	192300	192100	31
668	20241002	091900	183217100	192100	192200	192200	191800	19
669	20241002	091800	179567000	191600	191600	191600	191600	24
670	20241002	091700	174968600	191600	191600	191600	191600	12
671	20241002	091600	172669400	191100	191900	191900	191100	87
672	20241002	091500	155990600	191700	191700	192300	191700	26
673	20241002	091400	150996800	192300	192300	192300	192300	11
674	20241002	091300	148881500	192600	192000	192600	192000	21
675	20241002	091200	144844700	191300	192200	192300	191200	28
676	20241002	091100	139473100	192200	192200	192200	192200	5
677	20241002	091000	138512100	191200	191200	191300	191200	79
678	20241002	090900	123406900	192300	192300	192300	191000	24
679	20241002	090800	118816100	192600	192700	192700	192600	2
680	20241002	090700	118430800	192800	190900	192800	190900	37
681	20241002	090600	111311500	190900	191400	191500	190900	47
682	20241002	090500	102320400	192700	191200	192700	191200	18
683	20241002	090400	98863800	192400	191200	192400	191100	129
684	20241002	090300	74144600	191000	191400	191400	190700	64
685	20241002	090200	61916400	191100	191100	191100	191100	89
686	20241002	090100	44908500	191000	190500	191200	190500	58
687	20241002	090000	33827800	190300	190000	192700	190000	178