KissMeData/251270/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	205400	7666287800	58600	58600	58600	58600	9019
3	20241002	205300	7666287800	58600	58600	58600	58600	0
4	20241002	205200	7666287800	58600	58600	58600	58600	0
5	20241002	205100	7666287800	58600	58600	58600	58600	0
6	20241002	205000	7666287800	58600	58600	58600	58600	0
7	20241002	204900	7666287800	58600	58600	58600	58600	0
8	20241002	204800	7666287800	58600	58600	58600	58600	0
9	20241002	204700	7666287800	58600	58600	58600	58600	0
10	20241002	204600	7666287800	58600	58600	58600	58600	0
11	20241002	204500	7666287800	58600	58600	58600	58600	0
12	20241002	204400	7666287800	58600	58600	58600	58600	0
13	20241002	204300	7666287800	58600	58600	58600	58600	0
14	20241002	204200	7666287800	58600	58600	58600	58600	0
15	20241002	204100	7666287800	58600	58600	58600	58600	0
16	20241002	204000	7666287800	58600	58600	58600	58600	0
17	20241002	203900	7666287800	58600	58600	58600	58600	0
18	20241002	203800	7666287800	58600	58600	58600	58600	0
19	20241002	203700	7666287800	58600	58600	58600	58600	0
20	20241002	203600	7666287800	58600	58600	58600	58600	0
21	20241002	203500	7666287800	58600	58600	58600	58600	0
22	20241002	203400	7666287800	58600	58600	58600	58600	0
23	20241002	203300	7666287800	58600	58600	58600	58600	0
24	20241002	203200	7666287800	58600	58600	58600	58600	0
25	20241002	203100	7666287800	58600	58600	58600	58600	0
26	20241002	203000	7666287800	58600	58600	58600	58600	0
27	20241002	202900	7666287800	58600	58600	58600	58600	0
28	20241002	202800	7666287800	58600	58600	58600	58600	0
29	20241002	202700	7666287800	58600	58600	58600	58600	0
30	20241002	202600	7666287800	58600	58600	58600	58600	0
31	20241002	202500	7666287800	58600	58600	58600	58600	0
32	20241002	202400	7666287800	58600	58600	58600	58600	9019
33	20241002	202300	7666287800	58600	58600	58600	58600	0
34	20241002	202200	7666287800	58600	58600	58600	58600	0
35	20241002	202100	7666287800	58600	58600	58600	58600	0
36	20241002	202000	7666287800	58600	58600	58600	58600	0
37	20241002	201900	7666287800	58600	58600	58600	58600	0
38	20241002	201800	7666287800	58600	58600	58600	58600	0
39	20241002	201700	7666287800	58600	58600	58600	58600	0
40	20241002	201600	7666287800	58600	58600	58600	58600	0
41	20241002	201500	7666287800	58600	58600	58600	58600	0
42	20241002	201400	7666287800	58600	58600	58600	58600	0
43	20241002	201300	7666287800	58600	58600	58600	58600	0
44	20241002	201200	7666287800	58600	58600	58600	58600	0
45	20241002	201100	7666287800	58600	58600	58600	58600	0
46	20241002	201000	7666287800	58600	58600	58600	58600	0
47	20241002	200900	7666287800	58600	58600	58600	58600	0
48	20241002	200800	7666287800	58600	58600	58600	58600	0
49	20241002	200700	7666287800	58600	58600	58600	58600	0
50	20241002	200600	7666287800	58600	58600	58600	58600	0
51	20241002	200500	7666287800	58600	58600	58600	58600	0
52	20241002	200400	7666287800	58600	58600	58600	58600	0
53	20241002	200300	7666287800	58600	58600	58600	58600	0
54	20241002	200200	7666287800	58600	58600	58600	58600	0
55	20241002	200100	7666287800	58600	58600	58600	58600	0
56	20241002	200000	7666287800	58600	58600	58600	58600	0
57	20241002	195900	7666287800	58600	58600	58600	58600	0
58	20241002	195800	7666287800	58600	58600	58600	58600	0
59	20241002	195700	7666287800	58600	58600	58600	58600	0
60	20241002	195600	7666287800	58600	58600	58600	58600	0
61	20241002	195500	7666287800	58600	58600	58600	58600	0
62	20241002	195400	7666287800	58600	58600	58600	58600	9019
63	20241002	195300	7666287800	58600	58600	58600	58600	0
64	20241002	195200	7666287800	58600	58600	58600	58600	0
65	20241002	195100	7666287800	58600	58600	58600	58600	0
66	20241002	195000	7666287800	58600	58600	58600	58600	0
67	20241002	194900	7666287800	58600	58600	58600	58600	0
68	20241002	194800	7666287800	58600	58600	58600	58600	0
69	20241002	194700	7666287800	58600	58600	58600	58600	0
70	20241002	194600	7666287800	58600	58600	58600	58600	0
71	20241002	194500	7666287800	58600	58600	58600	58600	0
72	20241002	194400	7666287800	58600	58600	58600	58600	0
73	20241002	194300	7666287800	58600	58600	58600	58600	0
74	20241002	194200	7666287800	58600	58600	58600	58600	0
75	20241002	194100	7666287800	58600	58600	58600	58600	0
76	20241002	194000	7666287800	58600	58600	58600	58600	0
77	20241002	193900	7666287800	58600	58600	58600	58600	0
78	20241002	193800	7666287800	58600	58600	58600	58600	0
79	20241002	193700	7666287800	58600	58600	58600	58600	0
80	20241002	193600	7666287800	58600	58600	58600	58600	0
81	20241002	193500	7666287800	58600	58600	58600	58600	0
82	20241002	193400	7666287800	58600	58600	58600	58600	0
83	20241002	193300	7666287800	58600	58600	58600	58600	0
84	20241002	193200	7666287800	58600	58600	58600	58600	0
85	20241002	193100	7666287800	58600	58600	58600	58600	0
86	20241002	193000	7666287800	58600	58600	58600	58600	0
87	20241002	192900	7666287800	58600	58600	58600	58600	0
88	20241002	192800	7666287800	58600	58600	58600	58600	0
89	20241002	192700	7666287800	58600	58600	58600	58600	0
90	20241002	192600	7666287800	58600	58600	58600	58600	0
91	20241002	192500	7666287800	58600	58600	58600	58600	0
92	20241002	192400	7666287800	58600	58600	58600	58600	9019
93	20241002	192300	7666287800	58600	58600	58600	58600	0
94	20241002	192200	7666287800	58600	58600	58600	58600	0
95	20241002	192100	7666287800	58600	58600	58600	58600	0
96	20241002	192000	7666287800	58600	58600	58600	58600	0
97	20241002	191900	7666287800	58600	58600	58600	58600	0
98	20241002	191800	7666287800	58600	58600	58600	58600	0
99	20241002	191700	7666287800	58600	58600	58600	58600	0
100	20241002	191600	7666287800	58600	58600	58600	58600	0
101	20241002	191500	7666287800	58600	58600	58600	58600	0
102	20241002	191400	7666287800	58600	58600	58600	58600	0
103	20241002	191300	7666287800	58600	58600	58600	58600	0
104	20241002	191200	7666287800	58600	58600	58600	58600	0
105	20241002	191100	7666287800	58600	58600	58600	58600	0
106	20241002	191000	7666287800	58600	58600	58600	58600	0
107	20241002	190900	7666287800	58600	58600	58600	58600	0
108	20241002	190800	7666287800	58600	58600	58600	58600	0
109	20241002	190700	7666287800	58600	58600	58600	58600	0
110	20241002	190600	7666287800	58600	58600	58600	58600	0
111	20241002	190500	7666287800	58600	58600	58600	58600	0
112	20241002	190400	7666287800	58600	58600	58600	58600	0
113	20241002	190300	7666287800	58600	58600	58600	58600	0
114	20241002	190200	7666287800	58600	58600	58600	58600	0
115	20241002	190100	7666287800	58600	58600	58600	58600	0
116	20241002	190000	7666287800	58600	58600	58600	58600	0
117	20241002	185900	7666287800	58600	58600	58600	58600	0
118	20241002	185800	7666287800	58600	58600	58600	58600	0
119	20241002	185700	7666287800	58600	58600	58600	58600	0
120	20241002	185600	7666287800	58600	58600	58600	58600	0
121	20241002	185500	7666287800	58600	58600	58600	58600	0
122	20241002	185400	7666287800	58600	58600	58600	58600	9019
123	20241002	185300	7666287800	58600	58600	58600	58600	0
124	20241002	185200	7666287800	58600	58600	58600	58600	0
125	20241002	185100	7666287800	58600	58600	58600	58600	0
126	20241002	185000	7666287800	58600	58600	58600	58600	0
127	20241002	184900	7666287800	58600	58600	58600	58600	0
128	20241002	184800	7666287800	58600	58600	58600	58600	0
129	20241002	184700	7666287800	58600	58600	58600	58600	0
130	20241002	184600	7666287800	58600	58600	58600	58600	0
131	20241002	184500	7666287800	58600	58600	58600	58600	0
132	20241002	184400	7666287800	58600	58600	58600	58600	0
133	20241002	184300	7666287800	58600	58600	58600	58600	0
134	20241002	184200	7666287800	58600	58600	58600	58600	0
135	20241002	184100	7666287800	58600	58600	58600	58600	0
136	20241002	184000	7666287800	58600	58600	58600	58600	0
137	20241002	183900	7666287800	58600	58600	58600	58600	0
138	20241002	183800	7666287800	58600	58600	58600	58600	0
139	20241002	183700	7666287800	58600	58600	58600	58600	0
140	20241002	183600	7666287800	58600	58600	58600	58600	0
141	20241002	183500	7666287800	58600	58600	58600	58600	0
142	20241002	183400	7666287800	58600	58600	58600	58600	0
143	20241002	183300	7666287800	58600	58600	58600	58600	0
144	20241002	183200	7666287800	58600	58600	58600	58600	0
145	20241002	183100	7666287800	58600	58600	58600	58600	0
146	20241002	183000	7666287800	58600	58600	58600	58600	0
147	20241002	182900	7666287800	58600	58600	58600	58600	0
148	20241002	182800	7666287800	58600	58600	58600	58600	0
149	20241002	182700	7666287800	58600	58600	58600	58600	0
150	20241002	182600	7666287800	58600	58600	58600	58600	0
151	20241002	182500	7666287800	58600	58600	58600	58600	0
152	20241002	182400	7666287800	58600	58600	58600	58600	9019
153	20241002	182300	7666287800	58600	58600	58600	58600	0
154	20241002	182200	7666287800	58600	58600	58600	58600	0
155	20241002	182100	7666287800	58600	58600	58600	58600	0
156	20241002	182000	7666287800	58600	58600	58600	58600	0
157	20241002	181900	7666287800	58600	58600	58600	58600	0
158	20241002	181800	7666287800	58600	58600	58600	58600	0
159	20241002	181700	7666287800	58600	58600	58600	58600	0
160	20241002	181600	7666287800	58600	58600	58600	58600	0
161	20241002	181500	7666287800	58600	58600	58600	58600	0
162	20241002	181400	7666287800	58600	58600	58600	58600	0
163	20241002	181300	7666287800	58600	58600	58600	58600	0
164	20241002	181200	7666287800	58600	58600	58600	58600	0
165	20241002	181100	7666287800	58600	58600	58600	58600	0
166	20241002	181000	7666287800	58600	58600	58600	58600	0
167	20241002	180900	7666287800	58600	58600	58600	58600	0
168	20241002	180800	7666287800	58600	58600	58600	58600	0
169	20241002	180700	7666287800	58600	58600	58600	58600	0
170	20241002	180600	7666287800	58600	58600	58600	58600	0
171	20241002	180500	7666287800	58600	58600	58600	58600	0
172	20241002	180400	7666287800	58600	58600	58600	58600	0
173	20241002	180300	7666287800	58600	58600	58600	58600	0
174	20241002	180200	7666287800	58600	58600	58600	58600	0
175	20241002	180100	7666287800	58600	58600	58600	58600	0
176	20241002	180000	7666287800	58600	58600	58600	58600	0
177	20241002	175900	7666287800	58600	58600	58600	58600	0
178	20241002	175800	7666287800	58600	58600	58600	58600	0
179	20241002	175700	7666287800	58600	58600	58600	58600	0
180	20241002	175600	7666287800	58600	58600	58600	58600	0
181	20241002	175500	7666287800	58600	58600	58600	58600	0
182	20241002	175400	7666287800	58600	58600	58600	58600	9019
183	20241002	175300	7666287800	58600	58600	58600	58600	0
184	20241002	175200	7666287800	58600	58600	58600	58600	0
185	20241002	175100	7666287800	58600	58600	58600	58600	0
186	20241002	175000	7666287800	58600	58600	58600	58600	0
187	20241002	174900	7666287800	58600	58600	58600	58600	0
188	20241002	174800	7666287800	58600	58600	58600	58600	0
189	20241002	174700	7666287800	58600	58600	58600	58600	0
190	20241002	174600	7666287800	58600	58600	58600	58600	0
191	20241002	174500	7666287800	58600	58600	58600	58600	0
192	20241002	174400	7666287800	58600	58600	58600	58600	0
193	20241002	174300	7666287800	58600	58600	58600	58600	0
194	20241002	174200	7666287800	58600	58600	58600	58600	0
195	20241002	174100	7666287800	58600	58600	58600	58600	0
196	20241002	174000	7666287800	58600	58600	58600	58600	0
197	20241002	173900	7666287800	58600	58600	58600	58600	0
198	20241002	173800	7666287800	58600	58600	58600	58600	0
199	20241002	173700	7666287800	58600	58600	58600	58600	0
200	20241002	173600	7666287800	58600	58600	58600	58600	0
201	20241002	173500	7666287800	58600	58600	58600	58600	0
202	20241002	173400	7666287800	58600	58600	58600	58600	0
203	20241002	173300	7666287800	58600	58600	58600	58600	0
204	20241002	173200	7666287800	58600	58600	58600	58600	0
205	20241002	173100	7666287800	58600	58600	58600	58600	0
206	20241002	173000	7666287800	58600	58600	58600	58600	0
207	20241002	172900	7666287800	58600	58600	58600	58600	0
208	20241002	172800	7666287800	58600	58600	58600	58600	0
209	20241002	172700	7666287800	58600	58600	58600	58600	0
210	20241002	172600	7666287800	58600	58600	58600	58600	0
211	20241002	172500	7666287800	58600	58600	58600	58600	0
212	20241002	172400	7666287800	58600	58600	58600	58600	9019
213	20241002	172300	7666287800	58600	58600	58600	58600	0
214	20241002	172200	7666287800	58600	58600	58600	58600	0
215	20241002	172100	7666287800	58600	58600	58600	58600	0
216	20241002	172000	7666287800	58600	58600	58600	58600	0
217	20241002	171900	7666287800	58600	58600	58600	58600	0
218	20241002	171800	7666287800	58600	58600	58600	58600	0
219	20241002	171700	7666287800	58600	58600	58600	58600	0
220	20241002	171600	7666287800	58600	58600	58600	58600	0
221	20241002	171500	7666287800	58600	58600	58600	58600	0
222	20241002	171400	7666287800	58600	58600	58600	58600	0
223	20241002	171300	7666287800	58600	58600	58600	58600	0
224	20241002	171200	7666287800	58600	58600	58600	58600	0
225	20241002	171100	7666287800	58600	58600	58600	58600	0
226	20241002	171000	7666287800	58600	58600	58600	58600	0
227	20241002	170900	7666287800	58600	58600	58600	58600	0
228	20241002	170800	7666287800	58600	58600	58600	58600	0
229	20241002	170700	7666287800	58600	58600	58600	58600	0
230	20241002	170600	7666287800	58600	58600	58600	58600	0
231	20241002	170500	7666287800	58600	58600	58600	58600	0
232	20241002	170400	7666287800	58600	58600	58600	58600	0
233	20241002	170300	7666287800	58600	58600	58600	58600	0
234	20241002	170200	7666287800	58600	58600	58600	58600	0
235	20241002	170100	7666287800	58600	58600	58600	58600	0
236	20241002	170000	7666287800	58600	58600	58600	58600	0
237	20241002	165900	7666287800	58600	58600	58600	58600	0
238	20241002	165800	7666287800	58600	58600	58600	58600	0
239	20241002	165700	7666287800	58600	58600	58600	58600	0
240	20241002	165600	7666287800	58600	58600	58600	58600	0
241	20241002	165500	7666287800	58600	58600	58600	58600	0
242	20241002	165400	7666287800	58600	58600	58600	58600	9019
243	20241002	165300	7666287800	58600	58600	58600	58600	0
244	20241002	165200	7666287800	58600	58600	58600	58600	0
245	20241002	165100	7666287800	58600	58600	58600	58600	0
246	20241002	165000	7666287800	58600	58600	58600	58600	0
247	20241002	164900	7666287800	58600	58600	58600	58600	0
248	20241002	164800	7666287800	58600	58600	58600	58600	0
249	20241002	164700	7666287800	58600	58600	58600	58600	0
250	20241002	164600	7666287800	58600	58600	58600	58600	0
251	20241002	164500	7666287800	58600	58600	58600	58600	0
252	20241002	164400	7666287800	58600	58600	58600	58600	0
253	20241002	164300	7666287800	58600	58600	58600	58600	0
254	20241002	164200	7666287800	58600	58600	58600	58600	0
255	20241002	164100	7666287800	58600	58600	58600	58600	0
256	20241002	164000	7666287800	58600	58600	58600	58600	0
257	20241002	163900	7666287800	58600	58600	58600	58600	0
258	20241002	163800	7666287800	58600	58600	58600	58600	0
259	20241002	163700	7666287800	58600	58600	58600	58600	0
260	20241002	163600	7666287800	58600	58600	58600	58600	0
261	20241002	163500	7666287800	58600	58600	58600	58600	0
262	20241002	163400	7666287800	58600	58600	58600	58600	0
263	20241002	163300	7666287800	58600	58600	58600	58600	0
264	20241002	163200	7666287800	58600	58600	58600	58600	0
265	20241002	163100	7666287800	58600	58600	58600	58600	0
266	20241002	163000	7666287800	58600	58600	58600	58600	0
267	20241002	162900	7666287800	58600	58600	58600	58600	0
268	20241002	162800	7666287800	58600	58600	58600	58600	0
269	20241002	162700	7666287800	58600	58600	58600	58600	0
270	20241002	162600	7666287800	58600	58600	58600	58600	0
271	20241002	162500	7666287800	58600	58600	58600	58600	0
272	20241002	162400	7666287800	58600	58600	58600	58600	9019
273	20241002	162300	7666287800	58600	58600	58600	58600	0
274	20241002	162200	7666287800	58600	58600	58600	58600	0
275	20241002	162100	7666287800	58600	58600	58600	58600	0
276	20241002	162000	7666287800	58600	58600	58600	58600	0
277	20241002	161900	7666287800	58600	58600	58600	58600	0
278	20241002	161800	7666287800	58600	58600	58600	58600	0
279	20241002	161700	7666287800	58600	58600	58600	58600	0
280	20241002	161600	7666287800	58600	58600	58600	58600	0
281	20241002	161500	7666287800	58600	58600	58600	58600	0
282	20241002	161400	7666287800	58600	58600	58600	58600	0
283	20241002	161300	7666287800	58600	58600	58600	58600	0
284	20241002	161200	7666287800	58600	58600	58600	58600	0
285	20241002	161100	7666287800	58600	58600	58600	58600	0
286	20241002	161000	7666287800	58600	58600	58600	58600	0
287	20241002	160900	7666287800	58600	58600	58600	58600	0
288	20241002	160800	7666287800	58600	58600	58600	58600	0
289	20241002	160700	7666287800	58600	58600	58600	58600	0
290	20241002	160600	7666287800	58600	58600	58600	58600	0
291	20241002	160500	7666287800	58600	58600	58600	58600	0
292	20241002	160400	7666287800	58600	58600	58600	58600	0
293	20241002	160300	7666287800	58600	58600	58600	58600	0
294	20241002	160200	7666287800	58600	58600	58600	58600	0
295	20241002	160100	7666287800	58600	58600	58600	58600	0
296	20241002	160000	7666287800	58600	58600	58600	58600	0
297	20241002	155900	7666287800	58600	58600	58600	58600	0
298	20241002	155800	7666287800	58600	58600	58600	58600	0
299	20241002	155700	7666287800	58600	58600	58600	58600	0
300	20241002	155600	7666287800	58600	58600	58600	58600	0
301	20241002	155500	7666287800	58600	58600	58600	58600	0
302	20241002	155400	7666287800	58600	58600	58600	58600	9019
303	20241002	155300	7666287800	58600	58600	58600	58600	0
304	20241002	155200	7666287800	58600	58600	58600	58600	0
305	20241002	155100	7666287800	58600	58600	58600	58600	0
306	20241002	155000	7666287800	58600	58600	58600	58600	0
307	20241002	154900	7666287800	58600	58600	58600	58600	0
308	20241002	154800	7666287800	58600	58600	58600	58600	0
309	20241002	154700	7666287800	58600	58600	58600	58600	0
310	20241002	154600	7666287800	58600	58600	58600	58600	0
311	20241002	154500	7666287800	58600	58600	58600	58600	0
312	20241002	154400	7666287800	58600	58600	58600	58600	0
313	20241002	154300	7666287800	58600	58600	58600	58600	0
314	20241002	154200	7666287800	58600	58600	58600	58600	0
315	20241002	154100	7666287800	58600	58600	58600	58600	0
316	20241002	154000	7666287800	58600	58600	58600	58600	0
317	20241002	153900	7666287800	58600	58600	58600	58600	0
318	20241002	153800	7666287800	58600	58600	58600	58600	0
319	20241002	153700	7666287800	58600	58600	58600	58600	0
320	20241002	153600	7666287800	58600	58600	58600	58600	0
321	20241002	153500	7666287800	58600	58600	58600	58600	0
322	20241002	153400	7666287800	58600	58600	58600	58600	0
323	20241002	153300	7666287800	58600	58600	58600	58600	0
324	20241002	153200	7666287800	58600	58600	58600	58600	0
325	20241002	153100	7666287800	58600	58600	58600	58600	0
326	20241002	153000	7666287800	58600	58600	58600	58600	9019
327	20241002	152900	7137774400	58200	58200	58200	58200	0
328	20241002	152800	7137774400	58200	58200	58200	58200	0
329	20241002	152700	7137774400	58200	58200	58200	58200	0
330	20241002	152600	7137774400	58200	58200	58200	58200	0
331	20241002	152500	7137774400	58200	58200	58200	58200	0
332	20241002	152400	7137774400	58200	58200	58200	58200	0
333	20241002	152300	7137774400	58200	58200	58200	58200	0
334	20241002	152200	7137774400	58200	58200	58200	58200	0
335	20241002	152100	7137774400	58200	58200	58200	58200	0
336	20241002	152000	7137774400	58200	58200	58200	58200	0
337	20241002	151900	7137774400	58200	58300	58500	58000	4085
338	20241002	151800	6900119400	58400	58600	58600	58300	1677
339	20241002	151700	6802146900	58500	58500	58700	58500	635
340	20241002	151600	6764978500	58600	58700	58700	58400	3194
341	20241002	151500	6578117400	58700	58700	58700	58600	221
342	20241002	151400	6565163600	58600	58600	58600	58600	332
343	20241002	151300	6545708400	58700	58800	58800	58600	1790
344	20241002	151200	6440639900	58700	58800	58800	58700	266
345	20241002	151100	6425011300	58700	58700	58700	58700	30
346	20241002	151000	6423250300	58700	58800	58800	58700	269
347	20241002	150900	6407442800	58800	58700	58800	58600	229
348	20241002	150800	6393997900	58700	58700	58700	58600	245
349	20241002	150700	6379623500	58700	58600	58700	58600	44
350	20241002	150600	6377040900	58700	58700	58700	58600	166
351	20241002	150500	6367300800	58700	58900	59000	58700	822
352	20241002	150400	6318956700	59000	58700	59000	58600	897
353	20241002	150300	6266221100	58600	58600	58700	58600	67
354	20241002	150200	6262294800	58600	58700	58800	58600	198
355	20241002	150100	6250673700	58700	58900	58900	58700	873
356	20241002	150000	6199352500	58900	58800	58900	58800	261
357	20241002	145900	6183980000	58800	58600	58800	58600	375
358	20241002	145800	6161946100	58600	58700	58700	58600	115
359	20241002	145700	6155202300	58600	58600	58700	58600	32
360	20241002	145600	6153326100	58600	58800	58800	58500	213
361	20241002	145500	6140835900	58700	58700	58800	58400	6215
362	20241002	145400	5776939400	58700	58700	58700	58700	166
363	20241002	145300	5767195200	58700	58800	58800	58700	11
364	20241002	145200	5766548900	58700	58700	58700	58700	406
365	20241002	145100	5742716700	58800	58700	58800	58700	128
366	20241002	145000	5735196000	58700	58800	58800	58700	151
367	20241002	144900	5726319900	58800	58700	58800	58700	46
368	20241002	144800	5723615700	58800	58800	58800	58700	222
369	20241002	144700	5710568600	58700	58700	58800	58700	327
370	20241002	144600	5691345400	58700	58700	58700	58700	4
371	20241002	144500	5691110600	58700	58800	58800	58700	51
372	20241002	144400	5688112300	58800	58800	58800	58700	243
373	20241002	144300	5673826200	58700	58700	58700	58700	57
374	20241002	144200	5670480300	58700	58800	58800	58700	155
375	20241002	144100	5661373200	58700	58800	58800	58700	65
376	20241002	144000	5657552900	58800	58700	58800	58700	41
377	20241002	143900	5655142900	58600	58700	58800	58600	541
378	20241002	143800	5623384100	58700	58600	58700	58600	134
379	20241002	143700	5615529200	58700	58700	58700	58600	1739
380	20241002	143600	5513463800	58800	58800	58800	58700	130
381	20241002	143500	5505828800	58800	58700	58800	58700	305
382	20241002	143400	5487922600	58700	58800	58800	58700	91
383	20241002	143300	5482574000	58700	58700	58800	58700	93
384	20241002	143200	5477114700	58700	58700	58700	58700	87
385	20241002	143100	5472007800	58700	58700	58700	58700	40
386	20241002	143000	5469659800	58700	58700	58800	58700	149
387	20241002	142900	5460913400	58700	58700	58700	58700	5
388	20241002	142800	5460619900	58700	58700	58800	58700	149
389	20241002	142700	5451872900	58700	58700	58800	58700	24
390	20241002	142600	5450464000	58700	58700	58700	58700	354
391	20241002	142500	5429684200	58700	58800	58800	58700	669
392	20241002	142400	5390349700	58800	58800	58800	58800	116
393	20241002	142300	5383528900	58800	58800	58800	58800	73
394	20241002	142200	5379236500	58800	58800	58900	58800	43
395	20241002	142100	5376708000	58800	58800	58800	58800	136
396	20241002	142000	5368711200	58800	58800	58900	58800	116
397	20241002	141900	5361885500	58800	58800	58900	58800	4
398	20241002	141800	5361650200	58800	59000	59000	58800	519
399	20241002	141700	5331069500	58900	59000	59000	58900	52
400	20241002	141600	5328002000	58900	58900	59000	58900	43
401	20241002	141500	5325465400	58900	59000	59000	58900	29
402	20241002	141400	5323756200	59000	58900	59000	58800	262
403	20241002	141300	5308313000	58900	58900	58900	58800	240
404	20241002	141200	5294177400	58900	58800	58900	58800	70
405	20241002	141100	5290060800	58800	58800	58800	58800	46
406	20241002	141000	5287356000	58800	58800	58900	58800	47
407	20241002	140900	5284591400	58800	58800	58900	58800	123
408	20241002	140800	5277358900	58800	58900	58900	58800	183
409	20241002	140700	5266580500	58900	59100	59100	58900	127
410	20241002	140600	5259097500	59000	59000	59100	58900	241
411	20241002	140500	5244878600	59000	59000	59000	59000	79
412	20241002	140400	5240217600	59000	59000	59100	58900	55
413	20241002	140300	5236972900	59000	58900	59000	58900	95
414	20241002	140200	5231368100	58900	58900	59000	58900	42
415	20241002	140100	5228894200	58900	58900	58900	58900	22
416	20241002	140000	5227598400	59100	59000	59100	58900	247
417	20241002	135900	5213037900	58900	58900	59000	58900	63
418	20241002	135800	5209321400	58900	58800	58900	58800	30
419	20241002	135700	5207554800	58900	58700	58900	58700	994
420	20241002	135600	5149060000	58700	58800	58900	58700	827
421	20241002	135500	5100401200	58900	58800	58900	58800	84
422	20241002	135400	5095456500	58800	58800	58900	58800	185
423	20241002	135300	5084571900	58800	58800	58900	58800	43
424	20241002	135200	5082043400	58800	58800	58900	58800	131
425	20241002	135100	5074340400	58800	58800	58800	58800	25
426	20241002	135000	5072870400	58800	58800	58900	58800	150
427	20241002	134900	5064049900	58800	58800	58900	58800	6
428	20241002	134800	5063697000	58800	58800	58900	58800	124
429	20241002	134700	5056404500	58800	58900	58900	58800	38
430	20241002	134600	5054169800	58800	58800	58800	58800	4
431	20241002	134500	5053934600	58800	58800	58800	58800	29
432	20241002	134400	5052229400	58800	58700	58900	58700	345
433	20241002	134300	5031945200	58700	58700	58800	58700	276
434	20241002	134200	5015743900	58600	58600	58600	58600	43
435	20241002	134100	5013224100	58600	58700	58800	58600	530
436	20241002	134000	4982131600	58800	58800	58800	58700	35
437	20241002	133900	4980076800	58700	58600	58700	58600	190
438	20241002	133800	4968930400	58700	58600	58700	58600	81
439	20241002	133700	4964183600	58700	58700	58700	58600	69
440	20241002	133600	4960139800	58600	58800	58800	58600	90
441	20241002	133500	4954865200	58600	58700	58700	58600	356
442	20241002	133400	4933992500	58700	58700	58700	58600	44
443	20241002	133300	4931409800	58700	58700	58800	58600	549
444	20241002	133200	4899153100	58700	58700	58800	58700	88
445	20241002	133100	4893987300	58600	58700	58800	58600	65
446	20241002	133000	4890171400	58700	58800	58900	58600	545
447	20241002	132900	4858156400	58800	58800	58800	58600	1100
448	20241002	132800	4793597300	58800	58900	59000	58700	1341
449	20241002	132700	4714754100	59000	58900	59000	58900	53
450	20241002	132600	4711632200	58900	59000	59000	58900	80
451	20241002	132500	4706920100	58900	58900	59000	58900	70
452	20241002	132400	4702796700	58900	58900	59000	58900	91
453	20241002	132300	4697436400	58900	58900	59000	58900	40
454	20241002	132200	4695080300	58800	58900	59100	58800	106
455	20241002	132100	4688845300	58800	58800	58800	58800	74
456	20241002	132000	4684494100	59100	59000	59100	58700	312
457	20241002	131900	4666076900	59000	59000	59100	58700	3212
458	20241002	131800	4476999800	59000	59200	59300	59000	2167
459	20241002	131700	4348956200	59200	59200	59200	59200	65
460	20241002	131600	4345108200	59200	59200	59300	59200	3
461	20241002	131500	4344930500	59200	59300	59300	59200	62
462	20241002	131400	4341259600	59200	59300	59300	59200	433
463	20241002	131300	4315589500	59300	59300	59400	59300	4
464	20241002	131200	4315352200	59300	59300	59400	59300	101
465	20241002	131100	4309359400	59400	59300	59400	59300	79
466	20241002	131000	4304670900	59300	59300	59300	59300	49
467	20241002	130900	4301765200	59400	59300	59400	59300	64
468	20241002	130800	4297968100	59300	59300	59400	59300	7
469	20241002	130700	4297552600	59300	59300	59300	59300	64
470	20241002	130600	4293757400	59400	59400	59400	59400	6
471	20241002	130500	4293401000	59300	59300	59300	59300	90
472	20241002	130400	4288064000	59300	59300	59300	59300	58
473	20241002	130300	4284624600	59300	59300	59400	59300	131
474	20241002	130200	4276856100	59400	59400	59400	59400	5
475	20241002	130100	4276559100	59400	59400	59500	59400	1355
476	20241002	130000	4196043100	59300	59400	59400	59300	415
477	20241002	125900	4171432400	59400	59400	59400	59400	45
478	20241002	125800	4168759400	59400	59500	59500	59300	1155
479	20241002	125700	4100154500	59400	59400	59400	59400	1036
480	20241002	125600	4038616100	59500	59500	59500	59500	200
481	20241002	125500	4026716100	59500	59500	59600	59500	296
482	20241002	125400	4009103200	59500	59500	59600	59500	107
483	20241002	125300	4002732300	59600	59500	59600	59500	719
484	20241002	125200	3959949300	59400	59500	59500	59400	82
485	20241002	125100	3955076000	59500	59500	59500	59500	40
486	20241002	125000	3952696000	59500	59400	59500	59400	304
487	20241002	124900	3934635800	59500	59500	59500	59500	3
488	20241002	124800	3934457300	59400	59400	59400	59400	72
489	20241002	124700	3930180500	59500	59400	59500	59400	50
490	20241002	124600	3927208400	59500	59500	59500	59500	473
491	20241002	124500	3899064900	59500	59500	59600	59500	278
492	20241002	124400	3882521200	59500	59600	59600	59500	159
493	20241002	124300	3873057400	59600	59600	59600	59600	10
494	20241002	124200	3872461400	59500	59400	59500	59400	1523
495	20241002	124100	3781846900	59500	59500	59500	59500	5
496	20241002	124000	3781549400	59400	59500	59500	59400	61
497	20241002	123900	3777925700	59500	59500	59500	59500	19
498	20241002	123800	3776795200	59400	59500	59500	59400	36
499	20241002	123700	3774656300	59500	59400	59500	59400	1193
500	20241002	123600	3703758800	59400	59400	59400	59400	138
501	20241002	123500	3695561600	59400	59500	59500	59400	32
502	20241002	123400	3693660700	59400	59400	59400	59400	1261
503	20241002	123300	3618757300	59400	59400	59400	59400	780
504	20241002	123200	3572425300	59500	59300	59500	59300	653
505	20241002	123100	3533639800	59300	59300	59300	59300	19
506	20241002	123000	3532513100	59300	59500	59500	59300	225
507	20241002	122900	3519155500	59400	59500	59500	59400	256
508	20241002	122800	3503928500	59500	59500	59500	59500	1124
509	20241002	122700	3437050500	59500	59400	59500	59400	1696
510	20241002	122600	3336237000	59400	59400	59400	59200	1967
511	20241002	122500	3219414600	59500	59500	59500	59400	78
512	20241002	122400	3214778000	59400	59500	59500	59400	77
513	20241002	122300	3210201700	59500	59500	59500	59500	26
514	20241002	122200	3208654700	59500	59400	59500	59400	457
515	20241002	122100	3181504500	59400	59400	59400	59400	41
516	20241002	122000	3179069100	59400	59400	59400	59300	101
517	20241002	121900	3173074600	59400	59400	59400	59400	41
518	20241002	121800	3170639200	59400	59400	59400	59400	1
519	20241002	121700	3170579800	59300	59200	59300	59200	360
520	20241002	121600	3149231900	59300	59200	59300	59200	37
521	20241002	121500	3147041200	59200	59200	59200	59200	43
522	20241002	121400	3144495600	59200	59200	59200	59200	31
523	20241002	121300	3142660400	59300	59200	59300	59200	143
524	20241002	121200	3134194600	59300	59300	59300	59300	0
525	20241002	121100	3134194600	59300	59300	59300	59200	321
526	20241002	121000	3115182000	59300	59200	59300	59200	329
527	20241002	120900	3095705100	59200	59100	59200	59100	80
528	20241002	120800	3090975100	59200	59200	59200	59200	3
529	20241002	120700	3090797500	59100	59100	59100	59100	46
530	20241002	120600	3088078900	59200	59200	59200	59200	3
531	20241002	120500	3087901300	59200	59200	59400	59200	439
532	20241002	120400	3061874200	59400	59300	59400	59300	294
533	20241002	120300	3044438200	59300	59100	59300	59100	770
534	20241002	120200	2998921300	59100	59100	59100	59100	64
535	20241002	120100	2995138900	59100	59000	59100	59000	87
536	20241002	120000	2990003300	59100	59100	59100	59000	99
537	20241002	115900	2984157100	59100	59100	59100	59000	107
538	20241002	115800	2977839600	59000	59000	59000	59000	3
539	20241002	115700	2977662600	59000	59100	59100	59000	65
540	20241002	115600	2973827400	59100	59000	59100	59000	61
541	20241002	115500	2970223800	59000	59000	59000	59000	92
542	20241002	115400	2964795800	59000	59100	59100	59000	125
543	20241002	115300	2957420700	59000	59000	59000	59000	12
544	20241002	115200	2956712700	59000	59100	59100	59000	94
545	20241002	115100	2951163700	59100	59000	59100	59000	37
546	20241002	115000	2948978400	59000	59000	59000	59000	100
547	20241002	114900	2943078400	59000	59100	59100	59000	57
548	20241002	114800	2939715300	59100	59100	59100	59100	155
549	20241002	114700	2930554800	59000	59000	59000	59000	63
550	20241002	114600	2926837800	59000	59100	59100	59000	11
551	20241002	114500	2926188700	59000	59000	59000	59000	38
552	20241002	114400	2923946700	59000	59100	59100	59000	392
553	20241002	114300	2900818600	59100	59000	59100	59000	5
554	20241002	114200	2900523300	59000	59000	59000	59000	81
555	20241002	114100	2895744300	59000	59000	59000	59000	31
556	20241002	114000	2893915300	59100	59100	59100	59000	313
557	20241002	113900	2875424700	59200	59200	59200	59200	2
558	20241002	113800	2875306300	59200	59200	59200	59200	220
559	20241002	113700	2862282300	59300	59200	59300	59200	2
560	20241002	113600	2862163800	59300	59300	59300	59300	328
561	20241002	113500	2842713400	59400	59300	59400	59300	314
562	20241002	113400	2824090100	59300	59200	59300	59200	324
563	20241002	113300	2804906200	59100	59200	59200	59100	146
564	20241002	113200	2796270100	59200	59200	59200	59200	102
565	20241002	113100	2790231700	59200	59200	59200	59200	51
566	20241002	113000	2787212500	59100	59100	59100	59100	56
567	20241002	112900	2783902900	59100	59100	59200	59100	178
568	20241002	112800	2773383000	59200	59200	59200	59200	73
569	20241002	112700	2769061400	59200	59200	59200	59200	23
570	20241002	112600	2767699800	59200	59200	59200	59200	219
571	20241002	112500	2754735000	59200	59200	59200	59100	86
572	20241002	112400	2749646100	59200	59100	59200	59100	90
573	20241002	112300	2744323300	59200	59200	59200	59200	19
574	20241002	112200	2743198500	59100	59200	59200	59100	104
575	20241002	112100	2737047100	59200	59200	59200	59200	52
576	20241002	112000	2733968700	59200	59100	59200	59100	86
577	20241002	111900	2728883800	59200	59200	59200	59200	8
578	20241002	111800	2728410200	59200	59200	59200	59100	452
579	20241002	111700	2701690900	59200	59300	59300	59200	431
580	20241002	111600	2676170700	59300	59300	59300	59300	1
581	20241002	111500	2676111400	59200	59200	59200	59200	70
582	20241002	111400	2671967400	59300	59300	59300	59300	42
583	20241002	111300	2669476800	59300	59300	59300	59200	21
584	20241002	111200	2668233400	59300	59200	59300	59200	338
585	20241002	111100	2648220300	59200	59400	59400	59100	513
586	20241002	111000	2617816800	59400	59300	59400	59200	125
587	20241002	110900	2610404800	59300	59300	59300	59300	84
588	20241002	110800	2605423600	59300	59300	59300	59300	147
589	20241002	110700	2596706500	59200	59300	59300	59200	335
590	20241002	110600	2576842700	59300	59300	59300	59300	70
591	20241002	110500	2572691700	59300	59200	59300	59200	353
592	20241002	110400	2551788800	59100	59100	59100	59100	242
593	20241002	110300	2537486600	59100	59000	59100	59000	191
594	20241002	110200	2526203200	59200	59000	59200	59000	52
595	20241002	110100	2523134400	59200	59200	59200	59200	6
596	20241002	110000	2522779200	59000	59200	59200	59000	873
597	20241002	105900	2471137300	59300	59300	59300	59300	84
598	20241002	105800	2466156100	59300	59300	59300	59300	1
599	20241002	105700	2466096800	59300	59000	59300	59000	1331
600	20241002	105600	2387534100	58900	58900	59000	58900	316
601	20241002	105500	2368916200	58900	58900	58900	58900	87
602	20241002	105400	2363791900	58900	59000	59000	58900	154
603	20241002	105300	2354717300	59000	58900	59000	58900	93
604	20241002	105200	2349234800	58900	58900	59000	58900	169
605	20241002	105100	2339280600	59000	59000	59000	58900	68
606	20241002	105000	2335274200	58900	58900	58900	58900	93
607	20241002	104900	2329796500	58900	59000	59000	58900	116
608	20241002	104800	2322963600	58900	58900	59000	58900	64
609	20241002	104700	2319193900	58900	58900	58900	58900	97
610	20241002	104600	2313480600	58900	59000	59000	58900	108
611	20241002	104500	2307110900	59000	59000	59000	58900	183
612	20241002	104400	2296319600	58900	59000	59000	58900	97
613	20241002	104300	2290598600	58900	59000	59000	58900	71
614	20241002	104200	2286414200	58900	58900	58900	58900	47
615	20241002	104100	2283645900	59000	59000	59000	59000	11
616	20241002	104000	2282996900	58900	59000	59000	58900	69
617	20241002	103900	2278931900	58900	58900	58900	58900	0
618	20241002	103800	2278931900	58900	58900	58900	58900	126
619	20241002	103700	2271510500	58900	58900	58900	58900	25
620	20241002	103600	2270038000	58900	58900	58900	58900	229
621	20241002	103500	2256549900	58900	58900	59000	58900	1617
622	20241002	103400	2161302000	59000	59000	59000	58900	14
623	20241002	103300	2160476400	59000	58900	59000	58900	120
624	20241002	103200	2153404900	59000	59000	59000	59000	45
625	20241002	103100	2150749900	59000	59000	59000	58900	137
626	20241002	103000	2142667000	59000	59000	59000	58900	504
627	20241002	102900	2112936000	59000	59000	59100	59000	753
628	20241002	102800	2068506400	59000	59100	59100	59000	497
629	20241002	102700	2039167600	59100	59100	59100	59100	287
630	20241002	102600	2022205900	59100	59100	59100	59100	67
631	20241002	102500	2018246200	59100	59100	59100	59000	57
632	20241002	102400	2014878600	59100	59000	59100	59000	162
633	20241002	102300	2005309900	59100	59100	59100	59100	57
634	20241002	102200	2001941200	59000	59100	59100	59000	251
635	20241002	102100	1987123600	59100	59100	59100	59100	85
636	20241002	102000	1982100100	59100	59100	59100	59000	131
637	20241002	101900	1974361000	59100	59100	59100	59100	318
638	20241002	101800	1955567200	59200	59400	59400	59200	455
639	20241002	101700	1928623400	59400	59300	59400	59200	119
640	20241002	101600	1921570200	59300	59200	59300	59200	176
641	20241002	101500	1911140900	59200	59200	59200	59100	141
642	20241002	101400	1902801700	59200	59200	59200	59200	30
643	20241002	101300	1901025700	59200	59100	59200	59100	275
644	20241002	101200	1884762200	59100	59100	59100	59100	125
645	20241002	101100	1877374700	59100	59100	59100	59100	73
646	20241002	101000	1873060400	59100	59200	59200	59100	575
647	20241002	100900	1839051600	59200	59200	59200	59200	607
648	20241002	100800	1803117200	59200	59100	59200	59100	6
649	20241002	100700	1802762100	59200	59100	59200	59100	369
650	20241002	100600	1780921500	59100	59200	59200	59100	255
651	20241002	100500	1765845400	59200	59300	59300	59200	420
652	20241002	100400	1740981200	59300	59100	59300	59000	233
653	20241002	100300	1727194900	59000	59000	59000	59000	0
654	20241002	100200	1727194900	59000	59100	59100	59000	118
655	20241002	100100	1720227300	59200	59200	59200	59100	263
656	20241002	100000	1704657800	59200	59100	59300	59100	103
657	20241002	095900	1698564600	59100	59100	59200	59100	113
658	20241002	095800	1691882600	59000	59000	59100	59000	48
659	20241002	095700	1689049800	59000	59000	59000	59000	309
660	20241002	095600	1670818800	59000	59000	59000	58900	1055
661	20241002	095500	1608577200	59000	59000	59000	59000	71
662	20241002	095400	1604388200	59000	59000	59000	59000	27
663	20241002	095300	1602795200	59000	59100	59100	59000	52
664	20241002	095200	1599725500	59100	58900	59100	58900	107
665	20241002	095100	1593414800	59000	59100	59200	59000	620
666	20241002	095000	1556800100	59100	59200	59200	59100	68
667	20241002	094900	1552780800	59100	59100	59100	59100	1
668	20241002	094800	1552721700	59100	59200	59200	59100	332
669	20241002	094700	1533072700	59300	59300	59300	59200	336
670	20241002	094600	1513180000	59300	59300	59300	59300	114
671	20241002	094500	1506419800	59300	59500	59500	59300	765
672	20241002	094400	1460996400	59500	59600	59600	59500	576
673	20241002	094300	1426724300	59600	59700	59700	59500	686
674	20241002	094200	1385841500	59700	59600	59700	59600	48
675	20241002	094100	1382976500	59700	59600	59700	59600	244
676	20241002	094000	1368424000	59600	59600	59600	59500	158
677	20241002	093900	1359012200	59600	59500	59600	59500	218
678	20241002	093800	1346035400	59500	59400	59500	59400	292
679	20241002	093700	1328672800	59400	59400	59400	59400	181
680	20241002	093600	1317921400	59400	59400	59400	59400	63
681	20241002	093500	1314179200	59400	59300	59400	59300	92
682	20241002	093400	1308723400	59300	59400	59400	59300	35
683	20241002	093300	1306647100	59400	59300	59400	59300	31
684	20241002	093200	1304805900	59300	59500	59500	59300	563
685	20241002	093100	1271419000	59500	59500	59500	59400	91
686	20241002	093000	1266012900	59500	59300	59500	59300	149
687	20241002	092900	1257176200	59400	59300	59400	59300	631
688	20241002	092800	1219752100	59300	59300	59300	59300	807
689	20241002	092700	1171897000	59300	59400	59400	59300	1007
690	20241002	092600	1112102200	59400	59300	59400	59300	173
691	20241002	092500	1101826100	59400	59300	59400	59300	311
692	20241002	092400	1083364500	59200	59200	59200	59200	284
693	20241002	092300	1066551700	59200	59200	59200	59200	368
694	20241002	092200	1044766100	59200	59200	59300	59200	283
695	20241002	092100	1028007600	59200	59100	59200	59100	265
696	20241002	092000	1012319900	59100	59200	59200	59100	133
697	20241002	091900	1004447100	59200	59300	59300	59200	2832
698	20241002	091800	836700000	59300	59400	59400	59300	911
699	20241002	091700	782671700	59300	59500	59500	59300	1036
700	20241002	091600	721137400	59500	59600	59600	59500	630
701	20241002	091500	683639900	59600	59700	59700	59500	335
702	20241002	091400	663676000	59700	59700	59700	59600	323
703	20241002	091300	644411600	59700	59600	59700	59600	155
704	20241002	091200	635159500	59600	59500	59700	59500	653
705	20241002	091100	596258400	59500	59300	59500	59300	206
706	20241002	091000	584021500	59300	59500	59500	59300	829
707	20241002	090900	534783200	59400	59700	59800	59400	839
708	20241002	090800	484768600	59900	59600	59900	59600	807
709	20241002	090700	436519100	59600	59500	59800	59500	235
710	20241002	090600	422531600	59600	59700	59800	59600	148
711	20241002	090500	413710500	59600	59700	59700	59600	243
712	20241002	090400	399204100	59500	59800	59800	59500	582
713	20241002	090300	364463200	59800	59300	59800	59300	1421
714	20241002	090200	279962600	59200	59400	59400	59200	1846
715	20241002	090100	170488100	59500	59700	59800	59400	661
716	20241002	090000	131021600	59700	59200	59800	59200	2207