KissMeData/199800/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	203800	1227651900	58900	58900	58900	58900	380
3	20241010	203700	1227651900	58900	58900	58900	58900	0
4	20241010	203600	1227651900	58900	58900	58900	58900	0
5	20241010	203500	1227651900	58900	58900	58900	58900	0
6	20241010	203400	1227651900	58900	58900	58900	58900	0
7	20241010	203300	1227651900	58900	58900	58900	58900	0
8	20241010	203200	1227651900	58900	58900	58900	58900	0
9	20241010	203100	1227651900	58900	58900	58900	58900	0
10	20241010	203000	1227651900	58900	58900	58900	58900	0
11	20241010	202900	1227651900	58900	58900	58900	58900	0
12	20241010	202800	1227651900	58900	58900	58900	58900	0
13	20241010	202700	1227651900	58900	58900	58900	58900	0
14	20241010	202600	1227651900	58900	58900	58900	58900	0
15	20241010	202500	1227651900	58900	58900	58900	58900	0
16	20241010	202400	1227651900	58900	58900	58900	58900	0
17	20241010	202300	1227651900	58900	58900	58900	58900	0
18	20241010	202200	1227651900	58900	58900	58900	58900	0
19	20241010	202100	1227651900	58900	58900	58900	58900	0
20	20241010	202000	1227651900	58900	58900	58900	58900	0
21	20241010	201900	1227651900	58900	58900	58900	58900	0
22	20241010	201800	1227651900	58900	58900	58900	58900	0
23	20241010	201700	1227651900	58900	58900	58900	58900	0
24	20241010	201600	1227651900	58900	58900	58900	58900	0
25	20241010	201500	1227651900	58900	58900	58900	58900	0
26	20241010	201400	1227651900	58900	58900	58900	58900	0
27	20241010	201300	1227651900	58900	58900	58900	58900	0
28	20241010	201200	1227651900	58900	58900	58900	58900	0
29	20241010	201100	1227651900	58900	58900	58900	58900	0
30	20241010	201000	1227651900	58900	58900	58900	58900	0
31	20241010	200900	1227651900	58900	58900	58900	58900	0
32	20241010	200800	1227651900	58900	58900	58900	58900	380
33	20241010	200700	1227651900	58900	58900	58900	58900	0
34	20241010	200600	1227651900	58900	58900	58900	58900	0
35	20241010	200500	1227651900	58900	58900	58900	58900	0
36	20241010	200400	1227651900	58900	58900	58900	58900	0
37	20241010	200300	1227651900	58900	58900	58900	58900	0
38	20241010	200200	1227651900	58900	58900	58900	58900	0
39	20241010	200100	1227651900	58900	58900	58900	58900	0
40	20241010	200000	1227651900	58900	58900	58900	58900	0
41	20241010	195900	1227651900	58900	58900	58900	58900	0
42	20241010	195800	1227651900	58900	58900	58900	58900	0
43	20241010	195700	1227651900	58900	58900	58900	58900	0
44	20241010	195600	1227651900	58900	58900	58900	58900	0
45	20241010	195500	1227651900	58900	58900	58900	58900	0
46	20241010	195400	1227651900	58900	58900	58900	58900	0
47	20241010	195300	1227651900	58900	58900	58900	58900	0
48	20241010	195200	1227651900	58900	58900	58900	58900	0
49	20241010	195100	1227651900	58900	58900	58900	58900	0
50	20241010	195000	1227651900	58900	58900	58900	58900	0
51	20241010	194900	1227651900	58900	58900	58900	58900	0
52	20241010	194800	1227651900	58900	58900	58900	58900	0
53	20241010	194700	1227651900	58900	58900	58900	58900	0
54	20241010	194600	1227651900	58900	58900	58900	58900	0
55	20241010	194500	1227651900	58900	58900	58900	58900	0
56	20241010	194400	1227651900	58900	58900	58900	58900	0
57	20241010	194300	1227651900	58900	58900	58900	58900	0
58	20241010	194200	1227651900	58900	58900	58900	58900	0
59	20241010	194100	1227651900	58900	58900	58900	58900	0
60	20241010	194000	1227651900	58900	58900	58900	58900	0
61	20241010	193900	1227651900	58900	58900	58900	58900	0
62	20241010	193800	1227651900	58900	58900	58900	58900	380
63	20241010	193700	1227651900	58900	58900	58900	58900	0
64	20241010	193600	1227651900	58900	58900	58900	58900	0
65	20241010	193500	1227651900	58900	58900	58900	58900	0
66	20241010	193400	1227651900	58900	58900	58900	58900	0
67	20241010	193300	1227651900	58900	58900	58900	58900	0
68	20241010	193200	1227651900	58900	58900	58900	58900	0
69	20241010	193100	1227651900	58900	58900	58900	58900	0
70	20241010	193000	1227651900	58900	58900	58900	58900	0
71	20241010	192900	1227651900	58900	58900	58900	58900	0
72	20241010	192800	1227651900	58900	58900	58900	58900	0
73	20241010	192700	1227651900	58900	58900	58900	58900	0
74	20241010	192600	1227651900	58900	58900	58900	58900	0
75	20241010	192500	1227651900	58900	58900	58900	58900	0
76	20241010	192400	1227651900	58900	58900	58900	58900	0
77	20241010	192300	1227651900	58900	58900	58900	58900	0
78	20241010	192200	1227651900	58900	58900	58900	58900	0
79	20241010	192100	1227651900	58900	58900	58900	58900	0
80	20241010	192000	1227651900	58900	58900	58900	58900	0
81	20241010	191900	1227651900	58900	58900	58900	58900	0
82	20241010	191800	1227651900	58900	58900	58900	58900	0
83	20241010	191700	1227651900	58900	58900	58900	58900	0
84	20241010	191600	1227651900	58900	58900	58900	58900	0
85	20241010	191500	1227651900	58900	58900	58900	58900	0
86	20241010	191400	1227651900	58900	58900	58900	58900	0
87	20241010	191300	1227651900	58900	58900	58900	58900	0
88	20241010	191200	1227651900	58900	58900	58900	58900	0
89	20241010	191100	1227651900	58900	58900	58900	58900	0
90	20241010	191000	1227651900	58900	58900	58900	58900	0
91	20241010	190900	1227651900	58900	58900	58900	58900	0
92	20241010	190800	1227651900	58900	58900	58900	58900	380
93	20241010	190700	1227651900	58900	58900	58900	58900	0
94	20241010	190600	1227651900	58900	58900	58900	58900	0
95	20241010	190500	1227651900	58900	58900	58900	58900	0
96	20241010	190400	1227651900	58900	58900	58900	58900	0
97	20241010	190300	1227651900	58900	58900	58900	58900	0
98	20241010	190200	1227651900	58900	58900	58900	58900	0
99	20241010	190100	1227651900	58900	58900	58900	58900	0
100	20241010	190000	1227651900	58900	58900	58900	58900	0
101	20241010	185900	1227651900	58900	58900	58900	58900	0
102	20241010	185800	1227651900	58900	58900	58900	58900	0
103	20241010	185700	1227651900	58900	58900	58900	58900	0
104	20241010	185600	1227651900	58900	58900	58900	58900	0
105	20241010	185500	1227651900	58900	58900	58900	58900	0
106	20241010	185400	1227651900	58900	58900	58900	58900	0
107	20241010	185300	1227651900	58900	58900	58900	58900	0
108	20241010	185200	1227651900	58900	58900	58900	58900	0
109	20241010	185100	1227651900	58900	58900	58900	58900	0
110	20241010	185000	1227651900	58900	58900	58900	58900	0
111	20241010	184900	1227651900	58900	58900	58900	58900	0
112	20241010	184800	1227651900	58900	58900	58900	58900	0
113	20241010	184700	1227651900	58900	58900	58900	58900	0
114	20241010	184600	1227651900	58900	58900	58900	58900	0
115	20241010	184500	1227651900	58900	58900	58900	58900	0
116	20241010	184400	1227651900	58900	58900	58900	58900	0
117	20241010	184300	1227651900	58900	58900	58900	58900	0
118	20241010	184200	1227651900	58900	58900	58900	58900	0
119	20241010	184100	1227651900	58900	58900	58900	58900	0
120	20241010	184000	1227651900	58900	58900	58900	58900	0
121	20241010	183900	1227651900	58900	58900	58900	58900	0
122	20241010	183800	1227651900	58900	58900	58900	58900	380
123	20241010	183700	1227651900	58900	58900	58900	58900	0
124	20241010	183600	1227651900	58900	58900	58900	58900	0
125	20241010	183500	1227651900	58900	58900	58900	58900	0
126	20241010	183400	1227651900	58900	58900	58900	58900	0
127	20241010	183300	1227651900	58900	58900	58900	58900	0
128	20241010	183200	1227651900	58900	58900	58900	58900	0
129	20241010	183100	1227651900	58900	58900	58900	58900	0
130	20241010	183000	1227651900	58900	58900	58900	58900	0
131	20241010	182900	1227651900	58900	58900	58900	58900	0
132	20241010	182800	1227651900	58900	58900	58900	58900	0
133	20241010	182700	1227651900	58900	58900	58900	58900	0
134	20241010	182600	1227651900	58900	58900	58900	58900	0
135	20241010	182500	1227651900	58900	58900	58900	58900	0
136	20241010	182400	1227651900	58900	58900	58900	58900	0
137	20241010	182300	1227651900	58900	58900	58900	58900	0
138	20241010	182200	1227651900	58900	58900	58900	58900	0
139	20241010	182100	1227651900	58900	58900	58900	58900	0
140	20241010	182000	1227651900	58900	58900	58900	58900	0
141	20241010	181900	1227651900	58900	58900	58900	58900	0
142	20241010	181800	1227651900	58900	58900	58900	58900	0
143	20241010	181700	1227651900	58900	58900	58900	58900	0
144	20241010	181600	1227651900	58900	58900	58900	58900	0
145	20241010	181500	1227651900	58900	58900	58900	58900	0
146	20241010	181400	1227651900	58900	58900	58900	58900	0
147	20241010	181300	1227651900	58900	58900	58900	58900	0
148	20241010	181200	1227651900	58900	58900	58900	58900	0
149	20241010	181100	1227651900	58900	58900	58900	58900	0
150	20241010	181000	1227651900	58900	58900	58900	58900	0
151	20241010	180900	1227651900	58900	58900	58900	58900	0
152	20241010	180800	1227651900	58900	58900	58900	58900	380
153	20241010	180700	1227651900	58900	58900	58900	58900	0
154	20241010	180600	1227651900	58900	58900	58900	58900	0
155	20241010	180500	1227651900	58900	58900	58900	58900	0
156	20241010	180400	1227651900	58900	58900	58900	58900	0
157	20241010	180300	1227651900	58900	58900	58900	58900	0
158	20241010	180200	1227651900	58900	58900	58900	58900	0
159	20241010	180100	1227651900	58900	58900	58900	58900	0
160	20241010	180000	1227651900	58900	58900	58900	58900	0
161	20241010	175900	1227651900	58900	58900	58900	58900	0
162	20241010	175800	1227651900	58900	58900	58900	58900	0
163	20241010	175700	1227651900	58900	58900	58900	58900	0
164	20241010	175600	1227651900	58900	58900	58900	58900	0
165	20241010	175500	1227651900	58900	58900	58900	58900	0
166	20241010	175400	1227651900	58900	58900	58900	58900	0
167	20241010	175300	1227651900	58900	58900	58900	58900	0
168	20241010	175200	1227651900	58900	58900	58900	58900	0
169	20241010	175100	1227651900	58900	58900	58900	58900	0
170	20241010	175000	1227651900	58900	58900	58900	58900	0
171	20241010	174900	1227651900	58900	58900	58900	58900	0
172	20241010	174800	1227651900	58900	58900	58900	58900	0
173	20241010	174700	1227651900	58900	58900	58900	58900	0
174	20241010	174600	1227651900	58900	58900	58900	58900	0
175	20241010	174500	1227651900	58900	58900	58900	58900	0
176	20241010	174400	1227651900	58900	58900	58900	58900	0
177	20241010	174300	1227651900	58900	58900	58900	58900	0
178	20241010	174200	1227651900	58900	58900	58900	58900	0
179	20241010	174100	1227651900	58900	58900	58900	58900	0
180	20241010	174000	1227651900	58900	58900	58900	58900	0
181	20241010	173900	1227651900	58900	58900	58900	58900	0
182	20241010	173800	1227651900	58900	58900	58900	58900	380
183	20241010	173700	1227651900	58900	58900	58900	58900	0
184	20241010	173600	1227651900	58900	58900	58900	58900	0
185	20241010	173500	1227651900	58900	58900	58900	58900	0
186	20241010	173400	1227651900	58900	58900	58900	58900	0
187	20241010	173300	1227651900	58900	58900	58900	58900	0
188	20241010	173200	1227651900	58900	58900	58900	58900	0
189	20241010	173100	1227651900	58900	58900	58900	58900	0
190	20241010	173000	1227651900	58900	58900	58900	58900	0
191	20241010	172900	1227651900	58900	58900	58900	58900	0
192	20241010	172800	1227651900	58900	58900	58900	58900	0
193	20241010	172700	1227651900	58900	58900	58900	58900	0
194	20241010	172600	1227651900	58900	58900	58900	58900	0
195	20241010	172500	1227651900	58900	58900	58900	58900	0
196	20241010	172400	1227651900	58900	58900	58900	58900	0
197	20241010	172300	1227651900	58900	58900	58900	58900	0
198	20241010	172200	1227651900	58900	58900	58900	58900	0
199	20241010	172100	1227651900	58900	58900	58900	58900	0
200	20241010	172000	1227651900	58900	58900	58900	58900	0
201	20241010	171900	1227651900	58900	58900	58900	58900	0
202	20241010	171800	1227651900	58900	58900	58900	58900	0
203	20241010	171700	1227651900	58900	58900	58900	58900	0
204	20241010	171600	1227651900	58900	58900	58900	58900	0
205	20241010	171500	1227651900	58900	58900	58900	58900	0
206	20241010	171400	1227651900	58900	58900	58900	58900	0
207	20241010	171300	1227651900	58900	58900	58900	58900	0
208	20241010	171200	1227651900	58900	58900	58900	58900	0
209	20241010	171100	1227651900	58900	58900	58900	58900	0
210	20241010	171000	1227651900	58900	58900	58900	58900	0
211	20241010	170900	1227651900	58900	58900	58900	58900	0
212	20241010	170800	1227651900	58900	58900	58900	58900	380
213	20241010	170700	1227651900	58900	58900	58900	58900	0
214	20241010	170600	1227651900	58900	58900	58900	58900	0
215	20241010	170500	1227651900	58900	58900	58900	58900	0
216	20241010	170400	1227651900	58900	58900	58900	58900	0
217	20241010	170300	1227651900	58900	58900	58900	58900	0
218	20241010	170200	1227651900	58900	58900	58900	58900	0
219	20241010	170100	1227651900	58900	58900	58900	58900	0
220	20241010	170000	1227651900	58900	58900	58900	58900	0
221	20241010	165900	1227651900	58900	58900	58900	58900	0
222	20241010	165800	1227651900	58900	58900	58900	58900	0
223	20241010	165700	1227651900	58900	58900	58900	58900	0
224	20241010	165600	1227651900	58900	58900	58900	58900	0
225	20241010	165500	1227651900	58900	58900	58900	58900	0
226	20241010	165400	1227651900	58900	58900	58900	58900	0
227	20241010	165300	1227651900	58900	58900	58900	58900	0
228	20241010	165200	1227651900	58900	58900	58900	58900	0
229	20241010	165100	1227651900	58900	58900	58900	58900	0
230	20241010	165000	1227651900	58900	58900	58900	58900	0
231	20241010	164900	1227651900	58900	58900	58900	58900	0
232	20241010	164800	1227651900	58900	58900	58900	58900	0
233	20241010	164700	1227651900	58900	58900	58900	58900	0
234	20241010	164600	1227651900	58900	58900	58900	58900	0
235	20241010	164500	1227651900	58900	58900	58900	58900	0
236	20241010	164400	1227651900	58900	58900	58900	58900	0
237	20241010	164300	1227651900	58900	58900	58900	58900	0
238	20241010	164200	1227651900	58900	58900	58900	58900	0
239	20241010	164100	1227651900	58900	58900	58900	58900	0
240	20241010	164000	1227651900	58900	58900	58900	58900	0
241	20241010	163900	1227651900	58900	58900	58900	58900	0
242	20241010	163800	1227651900	58900	58900	58900	58900	380
243	20241010	163700	1227651900	58900	58900	58900	58900	0
244	20241010	163600	1227651900	58900	58900	58900	58900	0
245	20241010	163500	1227651900	58900	58900	58900	58900	0
246	20241010	163400	1227651900	58900	58900	58900	58900	0
247	20241010	163300	1227651900	58900	58900	58900	58900	0
248	20241010	163200	1227651900	58900	58900	58900	58900	0
249	20241010	163100	1227651900	58900	58900	58900	58900	0
250	20241010	163000	1227651900	58900	58900	58900	58900	0
251	20241010	162900	1227651900	58900	58900	58900	58900	0
252	20241010	162800	1227651900	58900	58900	58900	58900	0
253	20241010	162700	1227651900	58900	58900	58900	58900	0
254	20241010	162600	1227651900	58900	58900	58900	58900	0
255	20241010	162500	1227651900	58900	58900	58900	58900	0
256	20241010	162400	1227651900	58900	58900	58900	58900	0
257	20241010	162300	1227651900	58900	58900	58900	58900	0
258	20241010	162200	1227651900	58900	58900	58900	58900	0
259	20241010	162100	1227651900	58900	58900	58900	58900	0
260	20241010	162000	1227651900	58900	58900	58900	58900	0
261	20241010	161900	1227651900	58900	58900	58900	58900	0
262	20241010	161800	1227651900	58900	58900	58900	58900	0
263	20241010	161700	1227651900	58900	58900	58900	58900	0
264	20241010	161600	1227651900	58900	58900	58900	58900	0
265	20241010	161500	1227651900	58900	58900	58900	58900	0
266	20241010	161400	1227651900	58900	58900	58900	58900	0
267	20241010	161300	1227651900	58900	58900	58900	58900	0
268	20241010	161200	1227651900	58900	58900	58900	58900	0
269	20241010	161100	1227651900	58900	58900	58900	58900	0
270	20241010	161000	1227651900	58900	58900	58900	58900	0
271	20241010	160900	1227651900	58900	58900	58900	58900	0
272	20241010	160800	1227651900	58900	58900	58900	58900	380
273	20241010	160700	1227651900	58900	58900	58900	58900	0
274	20241010	160600	1227651900	58900	58900	58900	58900	0
275	20241010	160500	1227651900	58900	58900	58900	58900	0
276	20241010	160400	1227651900	58900	58900	58900	58900	0
277	20241010	160300	1227651900	58900	58900	58900	58900	0
278	20241010	160200	1227651900	58900	58900	58900	58900	0
279	20241010	160100	1227651900	58900	58900	58900	58900	0
280	20241010	160000	1227651900	58900	58900	58900	58900	0
281	20241010	155900	1227651900	58900	58900	58900	58900	0
282	20241010	155800	1227651900	58900	58900	58900	58900	0
283	20241010	155700	1227651900	58900	58900	58900	58900	0
284	20241010	155600	1227651900	58900	58900	58900	58900	0
285	20241010	155500	1227651900	58900	58900	58900	58900	0
286	20241010	155400	1227651900	58900	58900	58900	58900	0
287	20241010	155300	1227651900	58900	58900	58900	58900	0
288	20241010	155200	1227651900	58900	58900	58900	58900	0
289	20241010	155100	1227651900	58900	58900	58900	58900	0
290	20241010	155000	1227651900	58900	58900	58900	58900	0
291	20241010	154900	1227651900	58900	58900	58900	58900	0
292	20241010	154800	1227651900	58900	58900	58900	58900	0
293	20241010	154700	1227651900	58900	58900	58900	58900	0
294	20241010	154600	1227651900	58900	58900	58900	58900	0
295	20241010	154500	1227651900	58900	58900	58900	58900	0
296	20241010	154400	1227651900	58900	58900	58900	58900	0
297	20241010	154300	1227651900	58900	58900	58900	58900	0
298	20241010	154200	1227651900	58900	58900	58900	58900	0
299	20241010	154100	1227651900	58900	58900	58900	58900	0
300	20241010	154000	1227651900	58900	58900	58900	58900	0
301	20241010	153900	1227651900	58900	58900	58900	58900	0
302	20241010	153800	1227651900	58900	58900	58900	58900	380
303	20241010	153700	1227651900	58900	58900	58900	58900	0
304	20241010	153600	1227651900	58900	58900	58900	58900	0
305	20241010	153500	1227651900	58900	58900	58900	58900	0
306	20241010	153400	1227651900	58900	58900	58900	58900	0
307	20241010	153300	1227651900	58900	58900	58900	58900	0
308	20241010	153200	1227651900	58900	58900	58900	58900	0
309	20241010	153100	1227651900	58900	58900	58900	58900	0
310	20241010	153000	1227651900	58900	58900	58900	58900	380
311	20241010	152900	1205269900	59000	59000	59000	59000	0
312	20241010	152800	1205269900	59000	59000	59000	59000	0
313	20241010	152700	1205269900	59000	59000	59000	59000	0
314	20241010	152600	1205269900	59000	59000	59000	59000	0
315	20241010	152500	1205269900	59000	59000	59000	59000	0
316	20241010	152400	1205269900	59000	59000	59000	59000	0
317	20241010	152300	1205269900	59000	59000	59000	59000	0
318	20241010	152200	1205269900	59000	59000	59000	59000	0
319	20241010	152100	1205269900	59000	59000	59000	59000	0
320	20241010	152000	1205269900	59000	59000	59000	59000	0
321	20241010	151900	1205269900	59000	59100	59200	58900	330
322	20241010	151800	1185802100	59100	58900	59100	58900	326
323	20241010	151700	1166566700	58900	58900	58900	58800	130
324	20241010	151600	1158915300	58900	58900	58900	58900	0
325	20241010	151500	1158915300	58900	58900	58900	58900	22
326	20241010	151400	1157619500	59000	59000	59000	59000	0
327	20241010	151300	1157619500	59000	59000	59000	59000	54
328	20241010	151200	1154433500	59000	59100	59100	59000	12
329	20241010	151100	1153724400	59200	59200	59200	59200	0
330	20241010	151000	1153724400	59200	59000	59200	59000	29
331	20241010	150900	1152012300	59000	59000	59000	59000	24
332	20241010	150800	1150596300	58900	58900	58900	58900	0
333	20241010	150700	1150596300	58900	58900	58900	58900	163
334	20241010	150600	1140995600	58900	59100	59100	58900	289
335	20241010	150500	1123973300	59100	59000	59100	58900	919
336	20241010	150400	1069779200	59000	59000	59000	59000	174
337	20241010	150300	1059513200	59100	59000	59100	59000	51
338	20241010	150200	1056504100	59000	59000	59000	59000	20
339	20241010	150100	1055324100	59000	59100	59100	59000	11
340	20241010	150000	1054674100	59000	59000	59000	59000	1
341	20241010	145900	1054615100	59200	59200	59200	59200	1
342	20241010	145800	1054555900	59200	59200	59200	59200	0
343	20241010	145700	1054555900	59200	59200	59200	59200	6
344	20241010	145600	1054200700	59200	59100	59200	59000	13
345	20241010	145500	1053433400	59000	59000	59000	59000	2
346	20241010	145400	1053315400	59200	59200	59200	59200	50
347	20241010	145300	1050355400	59100	59100	59100	59100	50
348	20241010	145200	1047400400	59100	59000	59100	59000	72
349	20241010	145100	1043145800	59000	59000	59000	59000	122
350	20241010	145000	1035947800	59300	59300	59300	59300	0
351	20241010	144900	1035947800	59300	59300	59300	59300	0
352	20241010	144800	1035947800	59300	59300	59300	59300	2
353	20241010	144700	1035829200	59300	59200	59300	59200	103
354	20241010	144600	1029731300	59200	59200	59200	59200	0
355	20241010	144500	1029731300	59200	59200	59200	59200	1
356	20241010	144400	1029672100	58900	58900	58900	58900	0
357	20241010	144300	1029672100	58900	58900	58900	58900	1
358	20241010	144200	1029613200	58900	58900	58900	58900	0
359	20241010	144100	1029613200	58900	58900	58900	58900	10
360	20241010	144000	1029024200	59200	59000	59200	58900	233
361	20241010	143900	1015297100	59000	59000	59000	59000	100
362	20241010	143800	1009397100	59000	59000	59000	59000	6
363	20241010	143700	1009043100	59000	59000	59000	59000	0
364	20241010	143600	1009043100	59000	59100	59100	59000	5
365	20241010	143500	1008748000	59000	59000	59000	59000	2
366	20241010	143400	1008630000	59000	59000	59000	59000	0
367	20241010	143300	1008630000	59000	59100	59100	59000	11
368	20241010	143200	1007980500	59200	59200	59200	59200	0
369	20241010	143100	1007980500	59200	59200	59200	59200	5
370	20241010	143000	1007684500	59200	59200	59200	59200	0
371	20241010	142900	1007684500	59200	59000	59200	59000	5
372	20241010	142800	1007389300	59200	59200	59200	59200	2
373	20241010	142700	1007270900	59100	59000	59100	59000	136
374	20241010	142600	999236300	59000	59000	59000	59000	53
375	20241010	142500	996109300	59000	59000	59000	59000	92
376	20241010	142400	990681300	58900	58900	58900	58900	0
377	20241010	142300	990681300	58900	58900	58900	58900	4
378	20241010	142200	990445700	58900	59000	59000	58900	10
379	20241010	142100	989856000	59000	59000	59000	59000	0
380	20241010	142000	989856000	59000	59000	59000	59000	0
381	20241010	141900	989856000	59000	59000	59000	59000	5
382	20241010	141800	989561000	59100	59100	59100	59100	0
383	20241010	141700	989561000	59100	59000	59100	59000	11
384	20241010	141600	988911500	59000	59000	59000	59000	7
385	20241010	141500	988498500	59100	59100	59100	59100	5
386	20241010	141400	988203000	59200	59100	59200	59000	362
387	20241010	141300	966840000	59100	59200	59200	59100	213
388	20241010	141200	954246400	59200	59200	59200	59200	12
389	20241010	141100	953536000	59200	59200	59200	59200	0
390	20241010	141000	953536000	59200	59200	59200	59200	41
391	20241010	140900	951108800	59300	59300	59300	59300	1
392	20241010	140800	951049500	59400	59400	59400	59400	1
393	20241010	140700	950990100	59200	59400	59400	59200	325
394	20241010	140600	931745100	59300	59300	59300	59300	128
395	20241010	140500	924154700	59300	59300	59300	59300	0
396	20241010	140400	924154700	59300	59200	59300	59200	11
397	20241010	140300	923502500	59300	59300	59300	59300	2
398	20241010	140200	923383900	59300	59300	59300	59300	0
399	20241010	140100	923383900	59300	59300	59300	59300	30
400	20241010	140000	921604900	59300	59300	59300	59300	20
401	20241010	135900	920418900	59300	59300	59300	59300	20
402	20241010	135800	919232900	59300	59200	59300	59200	61
403	20241010	135700	915618200	59200	59300	59300	59200	20
404	20241010	135600	914434100	59200	59200	59200	59200	0
405	20241010	135500	914434100	59200	59200	59200	59200	16
406	20241010	135400	913486900	59200	59200	59200	59200	30
407	20241010	135300	911710900	59300	59300	59300	59300	1
408	20241010	135200	911651600	59300	59300	59300	59300	20
409	20241010	135100	910465600	59300	59300	59300	59300	0
410	20241010	135000	910465600	59300	59300	59300	59300	0
411	20241010	134900	910465600	59300	59300	59300	59300	39
412	20241010	134800	908152900	59300	59300	59300	59300	10
413	20241010	134700	907559900	59300	59300	59300	59300	9
414	20241010	134600	907026200	59300	59300	59300	59300	144
415	20241010	134500	898487000	59300	59300	59300	59300	10
416	20241010	134400	897894000	59200	59200	59200	59200	0
417	20241010	134300	897894000	59200	59200	59200	59200	1
418	20241010	134200	897834800	59300	59300	59300	59300	81
419	20241010	134100	893031500	59200	59200	59200	59200	51
420	20241010	134000	890012300	59200	59300	59300	59200	18
421	20241010	133900	888945100	59300	59300	59300	59300	150
422	20241010	133800	880050100	59300	59300	59300	59300	4
423	20241010	133700	879812900	59300	59300	59300	59300	0
424	20241010	133600	879812900	59300	59300	59300	59300	9
425	20241010	133500	879279200	59300	59300	59300	59300	1
426	20241010	133400	879219900	59300	59300	59300	59300	0
427	20241010	133300	879219900	59300	59300	59300	59300	7
428	20241010	133200	878804800	59300	59300	59300	59300	0
429	20241010	133100	878804800	59300	59300	59300	59300	0
430	20241010	133000	878804800	59300	59300	59300	59300	42
431	20241010	132900	876314200	59400	59400	59400	59400	3
432	20241010	132800	876136000	59200	59400	59400	59200	406
433	20241010	132700	852099400	59400	59400	59500	59400	61
434	20241010	132600	848471300	59500	59500	59500	59500	0
435	20241010	132500	848471300	59500	59500	59500	59500	0
436	20241010	132400	848471300	59500	59500	59500	59500	0
437	20241010	132300	848471300	59500	59400	59500	59400	30
438	20241010	132200	846689200	59400	59200	59400	59200	429
439	20241010	132100	821249400	59100	59100	59100	59100	2
440	20241010	132000	821131200	59200	59100	59200	59100	4
441	20241010	131900	820894700	59100	59100	59100	59100	1
442	20241010	131800	820835600	59100	59100	59100	59100	20
443	20241010	131700	819653600	59100	59100	59100	59100	281
444	20241010	131600	803046500	59000	59000	59000	59000	0
445	20241010	131500	803046500	59000	59000	59000	59000	0
446	20241010	131400	803046500	59000	59000	59000	59000	3
447	20241010	131300	802869500	58900	58900	58900	58900	0
448	20241010	131200	802869500	58900	58900	58900	58900	0
449	20241010	131100	802869500	58900	58900	58900	58900	0
450	20241010	131000	802869500	58900	58900	58900	58900	5
451	20241010	130900	802575000	58900	58900	58900	58900	40
452	20241010	130800	800219000	58900	58900	58900	58900	0
453	20241010	130700	800219000	58900	58900	58900	58900	15
454	20241010	130600	799335500	59100	59100	59100	59100	0
455	20241010	130500	799335500	59100	59100	59100	59100	1
456	20241010	130400	799276400	59100	59100	59100	59100	8
457	20241010	130300	798803600	59100	59000	59100	59000	243
458	20241010	130200	784442800	59000	59000	59000	59000	25
459	20241010	130100	782967800	59000	59100	59100	59000	2
460	20241010	130000	782849700	59000	59000	59000	59000	101
461	20241010	125900	776890700	59000	59000	59000	59000	140
462	20241010	125800	768630700	58900	58900	58900	58900	0
463	20241010	125700	768630700	58900	58900	58900	58900	5
464	20241010	125600	768336200	58900	58900	58900	58900	0
465	20241010	125500	768336200	58900	58900	58900	58900	70
466	20241010	125400	764213200	58900	58900	58900	58900	0
467	20241010	125300	764213200	58900	58900	58900	58900	0
468	20241010	125200	764213200	58900	58900	58900	58900	2
469	20241010	125100	764095400	58900	58900	58900	58900	0
470	20241010	125000	764095400	58900	59000	59000	58900	43
471	20241010	124900	761561300	59000	59100	59100	59000	51
472	20241010	124800	758548300	59100	59100	59100	59100	0
473	20241010	124700	758548300	59100	59000	59100	59000	28
474	20241010	124600	756894000	59000	59000	59000	59000	9
475	20241010	124500	756363000	59000	59000	59000	59000	2
476	20241010	124400	756245000	59100	59100	59100	59100	0
477	20241010	124300	756245000	59100	59100	59100	59100	0
478	20241010	124200	756245000	59100	59100	59100	59100	0
479	20241010	124100	756245000	59100	59100	59100	59100	3
480	20241010	124000	756067700	59100	59100	59100	59100	0
481	20241010	123900	756067700	59100	59100	59100	59100	0
482	20241010	123800	756067700	59100	59000	59100	58900	128
483	20241010	123700	748515700	59000	59000	59000	59000	120
484	20241010	123600	741435700	59000	59000	59000	59000	20
485	20241010	123500	740255700	59000	59000	59000	59000	94
486	20241010	123400	734709700	59000	59000	59000	59000	0
487	20241010	123300	734709700	59000	59000	59000	59000	132
488	20241010	123200	726921700	59000	59000	59000	59000	0
489	20241010	123100	726921700	59000	59000	59000	59000	1
490	20241010	123000	726862700	59100	59100	59100	59100	0
491	20241010	122900	726862700	59100	59100	59100	59100	2
492	20241010	122800	726744500	59100	59100	59100	59100	3
493	20241010	122700	726567200	59100	59100	59100	59100	0
494	20241010	122600	726567200	59100	59100	59100	59100	0
495	20241010	122500	726567200	59100	58900	59100	58900	2
496	20241010	122400	726449200	59100	59000	59100	59000	101
497	20241010	122300	720482400	59000	59000	59100	59000	139
498	20241010	122200	712279400	59000	59000	59000	59000	0
499	20241010	122100	712279400	59000	59000	59000	59000	0
500	20241010	122000	712279400	59000	59000	59000	59000	36
501	20241010	121900	710155400	59000	59000	59000	59000	0
502	20241010	121800	710155400	59000	59100	59100	59000	55
503	20241010	121700	706905400	59100	59100	59100	59100	13
504	20241010	121600	706137100	59200	59200	59200	59200	20
505	20241010	121500	704953100	59200	59200	59200	59200	10
506	20241010	121400	704361100	59100	59000	59100	59000	195
507	20241010	121300	692844200	59000	59000	59000	59000	0
508	20241010	121200	692844200	59000	59000	59000	59000	25
509	20241010	121100	691369200	59000	59000	59000	59000	27
510	20241010	121000	689776200	59000	59000	59000	59000	23
511	20241010	120900	688419200	59000	59000	59000	59000	0
512	20241010	120800	688419200	59000	58900	59000	58900	24
513	20241010	120700	687005400	58900	58900	58900	58900	0
514	20241010	120600	687005400	58900	58800	58900	58800	116
515	20241010	120500	680182600	58800	58800	58800	58800	95
516	20241010	120400	674596600	58800	58800	58800	58800	220
517	20241010	120300	661660600	58800	58800	58800	58800	0
518	20241010	120200	661660600	58800	58800	58800	58800	230
519	20241010	120100	648136600	58800	58700	58800	58700	4
520	20241010	120000	647901700	58800	58800	58800	58800	7
521	20241010	115900	647490100	58700	58700	58700	58700	20
522	20241010	115800	646316100	58800	58800	58800	58800	132
523	20241010	115700	638554500	58700	58700	58700	58700	13
524	20241010	115600	637791400	58700	58700	58700	58700	0
525	20241010	115500	637791400	58700	58700	58700	58700	0
526	20241010	115400	637791400	58700	58700	58700	58700	0
527	20241010	115300	637791400	58700	58700	58700	58700	0
528	20241010	115200	637791400	58700	58600	58700	58600	107
529	20241010	115100	631516000	58600	58600	58600	58600	38
530	20241010	115000	629289200	58600	58700	58700	58600	16
531	20241010	114900	628350600	58700	58700	58700	58700	0
532	20241010	114800	628350600	58700	58700	58700	58700	0
533	20241010	114700	628350600	58700	58700	58700	58700	61
534	20241010	114600	624769900	58700	58700	58700	58700	0
535	20241010	114500	624769900	58700	58700	58700	58700	2
536	20241010	114400	624652500	58600	58600	58600	58600	0
537	20241010	114300	624652500	58600	58600	58600	58600	0
538	20241010	114200	624652500	58600	58600	58600	58600	0
539	20241010	114100	624652500	58600	58600	58600	58600	0
540	20241010	114000	624652500	58600	58600	58600	58600	28
541	20241010	113900	623011700	58600	58600	58600	58600	0
542	20241010	113800	623011700	58600	58600	58600	58600	0
543	20241010	113700	623011700	58600	58600	58600	58600	0
544	20241010	113600	623011700	58600	58600	58600	58600	0
545	20241010	113500	623011700	58600	58600	58600	58600	0
546	20241010	113400	623011700	58600	58600	58600	58600	17
547	20241010	113300	622015500	58600	58600	58600	58600	50
548	20241010	113200	619085500	58600	58800	58800	58600	19
549	20241010	113100	617970100	58800	58800	58800	58800	23
550	20241010	113000	616617700	58800	58800	58800	58800	0
551	20241010	112900	616617700	58800	58800	58800	58800	0
552	20241010	112800	616617700	58800	58800	58800	58800	50
553	20241010	112700	613677700	58900	58900	58900	58900	1
554	20241010	112600	613618800	59000	59000	59000	59000	79
555	20241010	112500	608957800	59000	58900	59000	58900	8
556	20241010	112400	608486400	58800	58800	58800	58800	0
557	20241010	112300	608486400	58800	58800	58800	58800	0
558	20241010	112200	608486400	58800	58800	58800	58800	20
559	20241010	112100	607310400	58800	58800	58800	58800	78
560	20241010	112000	602724000	58800	58800	58800	58800	7
561	20241010	111900	602312400	58800	58800	58800	58800	42
562	20241010	111800	599842800	58800	58800	58800	58800	1
563	20241010	111700	599784000	58600	58600	58600	58600	0
564	20241010	111600	599784000	58600	58800	58900	58600	314
565	20241010	111500	581377700	58900	58900	58900	58900	4
566	20241010	111400	581142100	58900	58900	58900	58900	2
567	20241010	111300	581024300	58500	58600	58600	58500	29
568	20241010	111200	579327600	58500	58500	58500	58500	0
569	20241010	111100	579327600	58500	58800	58800	58500	15
570	20241010	111000	578446200	58800	58800	58800	58800	174
571	20241010	110900	568215000	58800	58800	58800	58800	24
572	20241010	110800	566803800	58800	58800	58800	58800	0
573	20241010	110700	566803800	58800	58800	58800	58800	0
574	20241010	110600	566803800	58800	58800	58800	58800	0
575	20241010	110500	566803800	58800	58800	58800	58800	0
576	20241010	110400	566803800	58800	58700	58800	58700	41
577	20241010	110300	564395400	58800	58800	58800	58800	0
578	20241010	110200	564395400	58800	58800	58800	58800	0
579	20241010	110100	564395400	58800	58800	58800	58800	1
580	20241010	110000	564336600	58500	58500	58500	58500	0
581	20241010	105900	564336600	58500	58500	58500	58500	35
582	20241010	105800	562289100	58500	58500	58500	58500	0
583	20241010	105700	562289100	58500	58500	58500	58500	0
584	20241010	105600	562289100	58500	58500	58500	58500	0
585	20241010	105500	562289100	58500	58500	58500	58500	7
586	20241010	105400	561879600	58500	58500	58500	58500	0
587	20241010	105300	561879600	58500	58400	58500	58400	19
588	20241010	105200	560769100	58800	58800	58800	58800	0
589	20241010	105100	560769100	58800	58500	58800	58300	391
590	20241010	105000	537885400	58500	58500	58500	58500	0
591	20241010	104900	537885400	58500	58500	58500	58500	3
592	20241010	104800	537709900	58500	58500	58500	58500	12
593	20241010	104700	537007900	58300	58300	58300	58300	0
594	20241010	104600	537007900	58300	58300	58300	58300	0
595	20241010	104500	537007900	58300	58300	58300	58300	0
596	20241010	104400	537007900	58300	58400	58400	58300	111
597	20241010	104300	530536300	58400	58400	58400	58400	6
598	20241010	104200	530185900	58400	58400	58400	58400	0
599	20241010	104100	530185900	58400	58400	58400	58400	5
600	20241010	104000	529893900	58300	58300	58300	58300	0
601	20241010	103900	529893900	58300	58300	58300	58300	5
602	20241010	103800	529602400	58300	58300	58300	58300	51
603	20241010	103700	526629100	58300	58600	58600	58300	311
604	20241010	103600	508497100	58300	58300	58300	58300	0
605	20241010	103500	508497100	58300	58300	58300	58300	0
606	20241010	103400	508497100	58300	58300	58300	58300	60
607	20241010	103300	504999100	58600	58600	58600	58600	19
608	20241010	103200	503885700	58600	58400	58600	58400	2
609	20241010	103100	503768700	58300	58300	58300	58300	2
610	20241010	103000	503652100	58300	58300	58300	58300	0
611	20241010	102900	503652100	58300	58300	58300	58300	25
612	20241010	102800	502194600	58300	58300	58300	58300	0
613	20241010	102700	502194600	58300	58300	58300	58300	3
614	20241010	102600	502019700	58300	58300	58300	58300	28
615	20241010	102500	500387300	58300	58500	58500	58300	17
616	20241010	102400	499396000	58500	58500	58500	58500	2
617	20241010	102300	499279000	58300	58300	58300	58300	1
618	20241010	102200	499220700	58300	58300	58300	58300	11
619	20241010	102100	498579400	58300	58300	58300	58300	0
620	20241010	102000	498579400	58300	58500	58500	58300	113
621	20241010	101900	491991100	58200	58200	58200	58200	7
622	20241010	101800	491583700	58300	58300	58300	58300	168
623	20241010	101700	481789300	58300	58500	58500	58300	3
624	20241010	101600	481614000	58300	58300	58300	58300	15
625	20241010	101500	480739500	58200	58200	58200	58200	0
626	20241010	101400	480739500	58200	58200	58200	58200	0
627	20241010	101300	480739500	58200	58200	58200	58200	228
628	20241010	101200	467469900	58200	58200	58200	58200	0
629	20241010	101100	467469900	58200	58200	58200	58200	0
630	20241010	101000	467469900	58200	58200	58200	58200	0
631	20241010	100900	467469900	58200	58500	58500	58200	25
632	20241010	100800	466007700	58200	58200	58200	58200	49
633	20241010	100700	463155900	58200	58200	58200	58200	0
634	20241010	100600	463155900	58200	58200	58200	58200	53
635	20241010	100500	460071300	58200	58300	58300	58200	92
636	20241010	100400	454707800	58400	58400	58400	58400	261
637	20241010	100300	439465400	58400	58400	58400	58400	0
638	20241010	100200	439465400	58400	58300	58400	58300	162
639	20241010	100100	430013100	58300	58300	58300	58300	51
640	20241010	100000	427039800	58300	58300	58300	58300	3
641	20241010	095900	426864900	58200	58300	58300	58200	76
642	20241010	095800	422441600	58300	58300	58300	58300	10
643	20241010	095700	421858600	58300	58300	58300	58300	84
644	20241010	095600	416961400	58400	58400	58400	58400	36
645	20241010	095500	414859000	58500	58500	58500	58500	202
646	20241010	095400	403042000	58500	58500	58500	58500	202
647	20241010	095300	391225000	58400	58400	58400	58400	0
648	20241010	095200	391225000	58400	58400	58400	58400	2
649	20241010	095100	391108200	58500	58500	58500	58500	0
650	20241010	095000	391108200	58500	58500	58500	58500	42
651	20241010	094900	388651200	58500	58500	58500	58500	3
652	20241010	094800	388475700	58500	58400	58500	58400	22
653	20241010	094700	387190800	58400	58400	58400	58400	0
654	20241010	094600	387190800	58400	58600	58700	58400	201
655	20241010	094500	375432800	58600	58700	58700	58600	53
656	20241010	094400	372322400	58800	58600	58800	58600	187
657	20241010	094300	361363400	58600	58600	58600	58600	98
658	20241010	094200	355620600	58400	58600	58600	58400	22
659	20241010	094100	354335400	58400	58400	58400	58400	0
660	20241010	094000	354335400	58400	58400	58400	58400	247
661	20241010	093900	339910600	58400	58400	58400	58400	0
662	20241010	093800	339910600	58400	58500	58500	58400	100
663	20241010	093700	334068100	58500	58500	58500	58500	230
664	20241010	093600	320613100	58500	58500	58500	58500	0
665	20241010	093500	320613100	58500	58500	58500	58500	33
666	20241010	093400	318682600	58600	58600	58600	58600	15
667	20241010	093300	317803600	58700	58600	58700	58600	4
668	20241010	093200	317569000	58600	58600	58600	58600	2
669	20241010	093100	317451800	58600	58600	58600	58600	55
670	20241010	093000	314228800	58600	58600	58600	58600	12
671	20241010	092900	313525600	58600	58600	58600	58600	17
672	20241010	092800	312529400	58600	58600	58600	58600	0
673	20241010	092700	312529400	58600	58600	58600	58600	0
674	20241010	092600	312529400	58600	58300	58600	58300	141
675	20241010	092500	304308800	58300	58300	58300	58300	56
676	20241010	092400	301044000	58300	58400	58400	58300	26
677	20241010	092300	299525900	58400	58400	58400	58400	159
678	20241010	092200	290240300	58400	58500	58500	58400	126
679	20241010	092100	282875900	58500	58700	58700	58500	91
680	20241010	092000	277551200	58700	58700	58700	58700	3
681	20241010	091900	277375100	58700	58600	58700	58600	730
682	20241010	091800	234596800	58600	58300	58600	58300	43
683	20241010	091700	232084500	58600	58800	58800	58600	822
684	20241010	091600	183787000	58800	58900	58900	58800	26
685	20241010	091500	182255800	58900	59000	59000	58800	91
686	20241010	091400	176888200	59000	59000	59100	59000	41
687	20241010	091300	174468200	59100	59000	59200	59000	531
688	20241010	091200	143104500	59000	59100	59100	59000	135
689	20241010	091100	135136000	58800	58800	58800	58800	4
690	20241010	091000	134900800	58800	59000	59000	58800	284
691	20241010	090900	118179500	59000	59000	59100	59000	35
692	20241010	090800	116112500	59000	59000	59000	59000	296
693	20241010	090700	98648500	59000	59100	59200	59000	313
694	20241010	090600	80171500	59100	59100	59200	59100	255
695	20241010	090500	65091000	59200	59200	59200	59200	98
696	20241010	090400	59289400	59100	59200	59200	59100	73
697	20241010	090300	54974200	59100	58800	59100	58800	124
698	20241010	090200	47656700	58800	58900	59000	58800	284
699	20241010	090100	30934900	58900	58600	58900	58200	359
700	20241010	090000	9937200	58800	58800	58800	58800	163