KissMeData/014830/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	190100	1280402400	73800	73800	73800	73800	385
3	20241015	190000	1280402400	73800	73800	73800	73800	0
4	20241015	185900	1280402400	73800	73800	73800	73800	0
5	20241015	185800	1280402400	73800	73800	73800	73800	0
6	20241015	185700	1280402400	73800	73800	73800	73800	0
7	20241015	185600	1280402400	73800	73800	73800	73800	0
8	20241015	185500	1280402400	73800	73800	73800	73800	0
9	20241015	185400	1280402400	73800	73800	73800	73800	0
10	20241015	185300	1280402400	73800	73800	73800	73800	0
11	20241015	185200	1280402400	73800	73800	73800	73800	0
12	20241015	185100	1280402400	73800	73800	73800	73800	0
13	20241015	185000	1280402400	73800	73800	73800	73800	0
14	20241015	184900	1280402400	73800	73800	73800	73800	0
15	20241015	184800	1280402400	73800	73800	73800	73800	0
16	20241015	184700	1280402400	73800	73800	73800	73800	0
17	20241015	184600	1280402400	73800	73800	73800	73800	0
18	20241015	184500	1280402400	73800	73800	73800	73800	0
19	20241015	184400	1280402400	73800	73800	73800	73800	0
20	20241015	184300	1280402400	73800	73800	73800	73800	0
21	20241015	184200	1280402400	73800	73800	73800	73800	0
22	20241015	184100	1280402400	73800	73800	73800	73800	0
23	20241015	184000	1280402400	73800	73800	73800	73800	0
24	20241015	183900	1280402400	73800	73800	73800	73800	0
25	20241015	183800	1280402400	73800	73800	73800	73800	0
26	20241015	183700	1280402400	73800	73800	73800	73800	0
27	20241015	183600	1280402400	73800	73800	73800	73800	0
28	20241015	183500	1280402400	73800	73800	73800	73800	0
29	20241015	183400	1280402400	73800	73800	73800	73800	0
30	20241015	183300	1280402400	73800	73800	73800	73800	0
31	20241015	183200	1280402400	73800	73800	73800	73800	0
32	20241015	183100	1280402400	73800	73800	73800	73800	385
33	20241015	183000	1280402400	73800	73800	73800	73800	0
34	20241015	182900	1280402400	73800	73800	73800	73800	0
35	20241015	182800	1280402400	73800	73800	73800	73800	0
36	20241015	182700	1280402400	73800	73800	73800	73800	0
37	20241015	182600	1280402400	73800	73800	73800	73800	0
38	20241015	182500	1280402400	73800	73800	73800	73800	0
39	20241015	182400	1280402400	73800	73800	73800	73800	0
40	20241015	182300	1280402400	73800	73800	73800	73800	0
41	20241015	182200	1280402400	73800	73800	73800	73800	0
42	20241015	182100	1280402400	73800	73800	73800	73800	0
43	20241015	182000	1280402400	73800	73800	73800	73800	0
44	20241015	181900	1280402400	73800	73800	73800	73800	0
45	20241015	181800	1280402400	73800	73800	73800	73800	0
46	20241015	181700	1280402400	73800	73800	73800	73800	0
47	20241015	181600	1280402400	73800	73800	73800	73800	0
48	20241015	181500	1280402400	73800	73800	73800	73800	0
49	20241015	181400	1280402400	73800	73800	73800	73800	0
50	20241015	181300	1280402400	73800	73800	73800	73800	0
51	20241015	181200	1280402400	73800	73800	73800	73800	0
52	20241015	181100	1280402400	73800	73800	73800	73800	0
53	20241015	181000	1280402400	73800	73800	73800	73800	0
54	20241015	180900	1280402400	73800	73800	73800	73800	0
55	20241015	180800	1280402400	73800	73800	73800	73800	0
56	20241015	180700	1280402400	73800	73800	73800	73800	0
57	20241015	180600	1280402400	73800	73800	73800	73800	0
58	20241015	180500	1280402400	73800	73800	73800	73800	0
59	20241015	180400	1280402400	73800	73800	73800	73800	0
60	20241015	180300	1280402400	73800	73800	73800	73800	0
61	20241015	180200	1280402400	73800	73800	73800	73800	0
62	20241015	180100	1280402400	73800	73800	73800	73800	385
63	20241015	180000	1280402400	73800	73800	73800	73800	0
64	20241015	175900	1280402400	73800	73800	73800	73800	0
65	20241015	175800	1280402400	73800	73800	73800	73800	0
66	20241015	175700	1280402400	73800	73800	73800	73800	0
67	20241015	175600	1280402400	73800	73800	73800	73800	0
68	20241015	175500	1280402400	73800	73800	73800	73800	0
69	20241015	175400	1280402400	73800	73800	73800	73800	0
70	20241015	175300	1280402400	73800	73800	73800	73800	0
71	20241015	175200	1280402400	73800	73800	73800	73800	0
72	20241015	175100	1280402400	73800	73800	73800	73800	0
73	20241015	175000	1280402400	73800	73800	73800	73800	0
74	20241015	174900	1280402400	73800	73800	73800	73800	0
75	20241015	174800	1280402400	73800	73800	73800	73800	0
76	20241015	174700	1280402400	73800	73800	73800	73800	0
77	20241015	174600	1280402400	73800	73800	73800	73800	0
78	20241015	174500	1280402400	73800	73800	73800	73800	0
79	20241015	174400	1280402400	73800	73800	73800	73800	0
80	20241015	174300	1280402400	73800	73800	73800	73800	0
81	20241015	174200	1280402400	73800	73800	73800	73800	0
82	20241015	174100	1280402400	73800	73800	73800	73800	0
83	20241015	174000	1280402400	73800	73800	73800	73800	0
84	20241015	173900	1280402400	73800	73800	73800	73800	0
85	20241015	173800	1280402400	73800	73800	73800	73800	0
86	20241015	173700	1280402400	73800	73800	73800	73800	0
87	20241015	173600	1280402400	73800	73800	73800	73800	0
88	20241015	173500	1280402400	73800	73800	73800	73800	0
89	20241015	173400	1280402400	73800	73800	73800	73800	0
90	20241015	173300	1280402400	73800	73800	73800	73800	0
91	20241015	173200	1280402400	73800	73800	73800	73800	0
92	20241015	173100	1280402400	73800	73800	73800	73800	385
93	20241015	173000	1280402400	73800	73800	73800	73800	0
94	20241015	172900	1280402400	73800	73800	73800	73800	0
95	20241015	172800	1280402400	73800	73800	73800	73800	0
96	20241015	172700	1280402400	73800	73800	73800	73800	0
97	20241015	172600	1280402400	73800	73800	73800	73800	0
98	20241015	172500	1280402400	73800	73800	73800	73800	0
99	20241015	172400	1280402400	73800	73800	73800	73800	0
100	20241015	172300	1280402400	73800	73800	73800	73800	0
101	20241015	172200	1280402400	73800	73800	73800	73800	0
102	20241015	172100	1280402400	73800	73800	73800	73800	0
103	20241015	172000	1280402400	73800	73800	73800	73800	0
104	20241015	171900	1280402400	73800	73800	73800	73800	0
105	20241015	171800	1280402400	73800	73800	73800	73800	0
106	20241015	171700	1280402400	73800	73800	73800	73800	0
107	20241015	171600	1280402400	73800	73800	73800	73800	0
108	20241015	171500	1280402400	73800	73800	73800	73800	0
109	20241015	171400	1280402400	73800	73800	73800	73800	0
110	20241015	171300	1280402400	73800	73800	73800	73800	0
111	20241015	171200	1280402400	73800	73800	73800	73800	0
112	20241015	171100	1280402400	73800	73800	73800	73800	0
113	20241015	171000	1280402400	73800	73800	73800	73800	0
114	20241015	170900	1280402400	73800	73800	73800	73800	0
115	20241015	170800	1280402400	73800	73800	73800	73800	0
116	20241015	170700	1280402400	73800	73800	73800	73800	0
117	20241015	170600	1280402400	73800	73800	73800	73800	0
118	20241015	170500	1280402400	73800	73800	73800	73800	0
119	20241015	170400	1280402400	73800	73800	73800	73800	0
120	20241015	170300	1280402400	73800	73800	73800	73800	0
121	20241015	170200	1280402400	73800	73800	73800	73800	0
122	20241015	170100	1280402400	73800	73800	73800	73800	385
123	20241015	170000	1280402400	73800	73800	73800	73800	0
124	20241015	165900	1280402400	73800	73800	73800	73800	0
125	20241015	165800	1280402400	73800	73800	73800	73800	0
126	20241015	165700	1280402400	73800	73800	73800	73800	0
127	20241015	165600	1280402400	73800	73800	73800	73800	0
128	20241015	165500	1280402400	73800	73800	73800	73800	0
129	20241015	165400	1280402400	73800	73800	73800	73800	0
130	20241015	165300	1280402400	73800	73800	73800	73800	0
131	20241015	165200	1280402400	73800	73800	73800	73800	0
132	20241015	165100	1280402400	73800	73800	73800	73800	0
133	20241015	165000	1280402400	73800	73800	73800	73800	0
134	20241015	164900	1280402400	73800	73800	73800	73800	0
135	20241015	164800	1280402400	73800	73800	73800	73800	0
136	20241015	164700	1280402400	73800	73800	73800	73800	0
137	20241015	164600	1280402400	73800	73800	73800	73800	0
138	20241015	164500	1280402400	73800	73800	73800	73800	0
139	20241015	164400	1280402400	73800	73800	73800	73800	0
140	20241015	164300	1280402400	73800	73800	73800	73800	0
141	20241015	164200	1280402400	73800	73800	73800	73800	0
142	20241015	164100	1280402400	73800	73800	73800	73800	0
143	20241015	164000	1280402400	73800	73800	73800	73800	0
144	20241015	163900	1280402400	73800	73800	73800	73800	0
145	20241015	163800	1280402400	73800	73800	73800	73800	0
146	20241015	163700	1280402400	73800	73800	73800	73800	0
147	20241015	163600	1280402400	73800	73800	73800	73800	0
148	20241015	163500	1280402400	73800	73800	73800	73800	0
149	20241015	163400	1280402400	73800	73800	73800	73800	0
150	20241015	163300	1280402400	73800	73800	73800	73800	0
151	20241015	163200	1280402400	73800	73800	73800	73800	0
152	20241015	163100	1280402400	73800	73800	73800	73800	385
153	20241015	163000	1280402400	73800	73800	73800	73800	0
154	20241015	162900	1280402400	73800	73800	73800	73800	0
155	20241015	162800	1280402400	73800	73800	73800	73800	0
156	20241015	162700	1280402400	73800	73800	73800	73800	0
157	20241015	162600	1280402400	73800	73800	73800	73800	0
158	20241015	162500	1280402400	73800	73800	73800	73800	0
159	20241015	162400	1280402400	73800	73800	73800	73800	0
160	20241015	162300	1280402400	73800	73800	73800	73800	0
161	20241015	162200	1280402400	73800	73800	73800	73800	0
162	20241015	162100	1280402400	73800	73800	73800	73800	0
163	20241015	162000	1280402400	73800	73800	73800	73800	0
164	20241015	161900	1280402400	73800	73800	73800	73800	0
165	20241015	161800	1280402400	73800	73800	73800	73800	0
166	20241015	161700	1280402400	73800	73800	73800	73800	0
167	20241015	161600	1280402400	73800	73800	73800	73800	0
168	20241015	161500	1280402400	73800	73800	73800	73800	0
169	20241015	161400	1280402400	73800	73800	73800	73800	0
170	20241015	161300	1280402400	73800	73800	73800	73800	0
171	20241015	161200	1280402400	73800	73800	73800	73800	0
172	20241015	161100	1280402400	73800	73800	73800	73800	0
173	20241015	161000	1280402400	73800	73800	73800	73800	0
174	20241015	160900	1280402400	73800	73800	73800	73800	0
175	20241015	160800	1280402400	73800	73800	73800	73800	0
176	20241015	160700	1280402400	73800	73800	73800	73800	0
177	20241015	160600	1280402400	73800	73800	73800	73800	0
178	20241015	160500	1280402400	73800	73800	73800	73800	0
179	20241015	160400	1280402400	73800	73800	73800	73800	0
180	20241015	160300	1280402400	73800	73800	73800	73800	0
181	20241015	160200	1280402400	73800	73800	73800	73800	0
182	20241015	160100	1280402400	73800	73800	73800	73800	385
183	20241015	160000	1280402400	73800	73800	73800	73800	0
184	20241015	155900	1280402400	73800	73800	73800	73800	0
185	20241015	155800	1280402400	73800	73800	73800	73800	0
186	20241015	155700	1280402400	73800	73800	73800	73800	0
187	20241015	155600	1280402400	73800	73800	73800	73800	0
188	20241015	155500	1280402400	73800	73800	73800	73800	0
189	20241015	155400	1280402400	73800	73800	73800	73800	0
190	20241015	155300	1280402400	73800	73800	73800	73800	0
191	20241015	155200	1280402400	73800	73800	73800	73800	0
192	20241015	155100	1280402400	73800	73800	73800	73800	0
193	20241015	155000	1280402400	73800	73800	73800	73800	0
194	20241015	154900	1280402400	73800	73800	73800	73800	0
195	20241015	154800	1280402400	73800	73800	73800	73800	0
196	20241015	154700	1280402400	73800	73800	73800	73800	0
197	20241015	154600	1280402400	73800	73800	73800	73800	0
198	20241015	154500	1280402400	73800	73800	73800	73800	0
199	20241015	154400	1280402400	73800	73800	73800	73800	0
200	20241015	154300	1280402400	73800	73800	73800	73800	0
201	20241015	154200	1280402400	73800	73800	73800	73800	0
202	20241015	154100	1280402400	73800	73800	73800	73800	0
203	20241015	154000	1280402400	73800	73800	73800	73800	0
204	20241015	153900	1280402400	73800	73800	73800	73800	0
205	20241015	153800	1280402400	73800	73800	73800	73800	0
206	20241015	153700	1280402400	73800	73800	73800	73800	0
207	20241015	153600	1280402400	73800	73800	73800	73800	0
208	20241015	153500	1280402400	73800	73800	73800	73800	0
209	20241015	153400	1280402400	73800	73800	73800	73800	0
210	20241015	153300	1280402400	73800	73800	73800	73800	0
211	20241015	153200	1280402400	73800	73800	73800	73800	0
212	20241015	153100	1280402400	73800	73800	73800	73800	385
213	20241015	153000	1280402400	73800	73800	73800	73800	385
214	20241015	152900	1251989400	74000	74000	74000	74000	0
215	20241015	152800	1251989400	74000	74000	74000	74000	0
216	20241015	152700	1251989400	74000	74000	74000	74000	0
217	20241015	152600	1251989400	74000	74000	74000	74000	0
218	20241015	152500	1251989400	74000	74000	74000	74000	0
219	20241015	152400	1251989400	74000	74000	74000	74000	0
220	20241015	152300	1251989400	74000	74000	74000	74000	0
221	20241015	152200	1251989400	74000	74000	74000	74000	0
222	20241015	152100	1251989400	74000	74000	74000	74000	0
223	20241015	152000	1251989400	74000	74000	74000	74000	0
224	20241015	151900	1251989400	74000	73900	74000	73900	24
225	20241015	151800	1250214400	74000	73800	74000	73800	61
226	20241015	151700	1245711100	73900	73900	73900	73800	34
227	20241015	151600	1243199600	73800	73800	73900	73800	65
228	20241015	151500	1238398500	73900	73900	73900	73800	124
229	20241015	151400	1229243400	73800	73800	73800	73800	19
230	20241015	151300	1227841200	73800	73800	74000	73800	51
231	20241015	151200	1224077000	73700	73800	73800	73700	50
232	20241015	151100	1220388100	73700	73800	73800	73700	115
233	20241015	151000	1211902800	73700	73800	73900	73700	83
234	20241015	150900	1205778400	73900	74000	74000	73800	35
235	20241015	150800	1203191000	74100	74100	74200	73800	62
236	20241015	150700	1198611300	73900	73900	73900	73800	49
237	20241015	150600	1194991700	73900	73800	73900	73800	21
238	20241015	150500	1193441500	73800	73900	73900	73800	75
239	20241015	150400	1187904500	73800	73800	73800	73800	20
240	20241015	150300	1186428500	73900	73800	73900	73800	64
241	20241015	150200	1181704100	73900	73800	73900	73800	39
242	20241015	150100	1178823800	73800	73800	73900	73800	19
243	20241015	150000	1177421500	73800	73900	74000	73800	70
244	20241015	145900	1172252400	74000	73900	74000	73800	55
245	20241015	145800	1168188700	73800	74000	74000	73800	35
246	20241015	145700	1165602200	73900	73900	73900	73800	33
247	20241015	145600	1163164300	73900	73900	73900	73800	34
248	20241015	145500	1160652200	73800	73800	73900	73800	71
249	20241015	145400	1155411400	73900	73800	73900	73800	49
250	20241015	145300	1151793000	73800	73800	73900	73800	124
251	20241015	145200	1142629700	73900	73900	73900	73800	75
252	20241015	145100	1137088900	73900	73900	74000	73900	102
253	20241015	145000	1129548700	74000	74100	74200	74000	960
254	20241015	144900	1058422100	74100	74100	74200	74100	19
255	20241015	144800	1057014100	74200	74100	74200	74100	52
256	20241015	144700	1053160800	74100	74100	74200	74100	20
257	20241015	144600	1051678600	74100	74100	74100	74100	57
258	20241015	144500	1047454900	74200	74100	74200	74100	41
259	20241015	144400	1044414400	74100	74100	74200	74100	59
260	20241015	144300	1040042400	74100	74200	74200	74100	70
261	20241015	144200	1034853900	74200	74200	74200	74100	21
262	20241015	144100	1033297400	74100	74100	74200	74100	66
263	20241015	144000	1028406000	74100	74100	74200	74100	65
264	20241015	143900	1023589300	74100	74100	74200	74100	29
265	20241015	143800	1021440200	74100	74100	74100	74100	53
266	20241015	143700	1017512900	74100	74100	74200	74100	21
267	20241015	143600	1015956500	74100	74100	74200	74100	58
268	20241015	143500	1011658500	74100	74100	74100	74100	17
269	20241015	143400	1010398800	74100	74100	74200	74100	33
270	20241015	143300	1007952500	74100	74200	74200	74100	55
271	20241015	143200	1003876900	74100	74200	74200	74100	67
272	20241015	143100	998908100	74100	74100	74200	74100	52
273	20241015	143000	995054700	74200	74200	74200	74100	21
274	20241015	142900	993498400	74100	74200	74200	74100	6
275	20241015	142800	993053500	74200	74200	74200	74100	26
276	20241015	142700	991124500	74200	74100	74200	74100	395
277	20241015	142600	961815900	74100	74100	74100	74100	1
278	20241015	142500	961741800	74100	74100	74200	74100	4
279	20241015	142400	961445300	74100	74200	74200	74100	6
280	20241015	142300	961000400	74200	74100	74200	74100	20
281	20241015	142200	959518300	74100	74100	74200	74100	5
282	20241015	142100	959147700	74100	74200	74200	74100	6
283	20241015	142000	958703000	74100	74100	74100	74100	3
284	20241015	141900	958480700	74100	74100	74200	74100	15
285	20241015	141800	957369000	74100	74100	74100	74100	4
286	20241015	141700	957072600	74100	74100	74100	74100	4
287	20241015	141600	956776200	74200	74100	74200	74100	3
288	20241015	141500	956553800	74100	74200	74200	74100	6
289	20241015	141400	956109000	74100	74200	74200	74100	13
290	20241015	141300	955144600	74200	74100	74200	74100	6
291	20241015	141200	954699700	74200	74100	74200	74100	3
292	20241015	141100	954477300	74100	74100	74100	74100	2
293	20241015	141000	954329100	74100	74200	74200	74100	6
294	20241015	140900	953884300	74100	74100	74100	74100	11
295	20241015	140800	953069200	74100	74100	74100	74100	3
296	20241015	140700	952846900	74100	74200	74200	74100	24
297	20241015	140600	951068000	74100	74200	74200	74100	4
298	20241015	140500	950771400	74200	74100	74200	74100	5
299	20241015	140400	950400700	74200	74200	74200	74100	5
300	20241015	140300	950030000	74100	74100	74100	74100	3
301	20241015	140200	949807700	74200	74100	74200	74100	102
302	20241015	140100	942239500	74100	74200	74200	74100	27
303	20241015	140000	940238500	74100	74100	74100	74100	1
304	20241015	135900	940164400	74100	74100	74100	74100	5
305	20241015	135800	939793900	74100	74100	74100	74100	13
306	20241015	135700	938830600	74100	74100	74200	74100	50
307	20241015	135600	935125500	74100	74100	74200	74100	161
308	20241015	135500	923195100	74100	74100	74200	74100	73
309	20241015	135400	917785600	74100	74200	74200	73800	2146
310	20241015	135300	758887600	74100	74100	74100	74100	166
311	20241015	135200	746587000	74100	74200	74200	74100	3
312	20241015	135100	746364600	74100	74100	74200	74100	15
313	20241015	135000	745252900	74100	74100	74100	74100	2
314	20241015	134900	745104700	74100	74100	74100	74100	53
315	20241015	134800	741177400	74200	74100	74200	74100	12
316	20241015	134700	740288100	74200	74200	74200	74100	6
317	20241015	134600	739843200	74200	74100	74200	74100	4
318	20241015	134500	739546700	74100	74200	74200	74100	4
319	20241015	134400	739250200	74100	74100	74100	74100	12
320	20241015	134300	738361000	74100	74200	74200	74100	145
321	20241015	134200	727616300	74100	74100	74100	74100	1
322	20241015	134100	727542200	74100	74100	74100	74100	111
323	20241015	134000	719317100	74100	74100	74100	74100	2
324	20241015	133900	719168900	74200	74100	74200	74100	14
325	20241015	133800	718130400	74200	74100	74200	74100	6
326	20241015	133700	717685500	74100	74200	74200	74100	11
327	20241015	133600	716870300	74100	74100	74100	74100	3
328	20241015	133500	716648000	74100	74100	74100	74100	3
329	20241015	133400	716425700	74100	74100	74200	74100	13
330	20241015	133300	715462300	74200	74100	74200	74100	16
331	20241015	133200	714276200	74100	74100	74100	74100	5
332	20241015	133100	713905700	74200	74200	74200	74100	106
333	20241015	133000	706040600	74100	74100	74100	74100	12
334	20241015	132900	705151400	74100	74200	74200	74100	7
335	20241015	132800	704632300	74100	74100	74100	74100	1
336	20241015	132700	704558200	74100	74100	74100	74100	57
337	20241015	132600	700334500	74100	74100	74100	74100	13
338	20241015	132500	699371200	74100	74100	74100	74100	1
339	20241015	132400	699297100	74100	74100	74100	74100	3
340	20241015	132300	699074800	74100	74100	74200	74100	14
341	20241015	132200	698037100	74100	74200	74200	74100	15
342	20241015	132100	696924400	74100	74200	74200	74100	3
343	20241015	132000	696702000	74300	74100	74300	74100	13
344	20241015	131900	695736800	74100	74100	74200	74100	11
345	20241015	131800	694921600	74100	74200	74200	74100	7
346	20241015	131700	694402300	74100	74100	74100	74100	3
347	20241015	131600	694180000	74100	74200	74200	74100	13
348	20241015	131500	693216400	74200	74100	74200	74100	17
349	20241015	131400	691955300	74200	74100	74200	74100	4
350	20241015	131300	691658700	74100	74100	74100	74100	1
351	20241015	131200	691584600	74100	74100	74200	74100	40
352	20241015	131100	688620400	74400	74200	74400	74100	7
353	20241015	131000	688100100	74100	74100	74400	74100	17
354	20241015	130900	686838200	74100	74100	74100	74100	11
355	20241015	130800	686023100	74100	74100	74100	74100	3
356	20241015	130700	685800800	74200	74100	74200	74100	9
357	20241015	130600	685133700	74100	74100	74100	74100	2
358	20241015	130500	684985500	74100	74400	74400	74100	17
359	20241015	130400	683724300	74400	74100	74400	74100	5
360	20241015	130300	683353200	74100	74100	74100	74100	4
361	20241015	130200	683056800	74400	74100	74400	74100	105
362	20241015	130100	675275100	74400	74400	74400	74100	15
363	20241015	130000	674162400	74100	74400	74400	74100	4
364	20241015	125900	673865700	74100	74100	74100	74100	1
365	20241015	125800	673791600	74100	74400	74400	74100	13
366	20241015	125700	672828000	74100	74100	74100	74100	2
367	20241015	125600	672679800	74100	74200	74200	74100	122
368	20241015	125500	663627800	74300	74200	74300	74200	11
369	20241015	125400	662810600	74200	74200	74200	74200	11
370	20241015	125300	661994400	74200	74200	74300	74200	5
371	20241015	125200	661623200	74200	74200	74200	74200	12
372	20241015	125100	660732800	74200	74200	74300	74200	24
373	20241015	125000	658950900	74200	74200	74200	74200	1
374	20241015	124900	658876700	74200	74200	74200	74200	2
375	20241015	124800	658728300	74200	74200	74300	74200	14
376	20241015	124700	657688700	74100	74100	74100	74100	10
377	20241015	124600	656947700	74100	74100	74100	74100	23
378	20241015	124500	655243400	74300	74100	74300	74100	10
379	20241015	124400	654501100	74100	74100	74200	74100	35
380	20241015	124300	651905300	74300	74200	74300	74200	42
381	20241015	124200	648788400	74200	74200	74200	74200	53
382	20241015	124100	644855800	74200	74200	74200	74200	3
383	20241015	124000	644633200	74200	74200	74200	74200	21
384	20241015	123900	643075000	74200	74200	74200	74200	3
385	20241015	123800	642852400	74200	74300	74300	74200	3
386	20241015	123700	642629600	74200	74200	74300	74200	21
387	20241015	123600	641070400	74200	74200	74200	74200	126
388	20241015	123500	631721200	74200	74300	74300	74200	9
389	20241015	123400	631052600	74300	74200	74300	74200	24
390	20241015	123300	629269600	74200	74300	74300	74200	12
391	20241015	123200	628379000	74200	74200	74200	74200	3
392	20241015	123100	628156400	74200	74200	74200	74200	2
393	20241015	123000	628008000	74200	74300	74300	74200	8
394	20241015	122900	627413700	74200	74200	74200	74200	12
395	20241015	122800	626523300	74200	74300	74300	74200	3
396	20241015	122700	626300500	74200	74200	74200	74200	4
397	20241015	122600	626003700	74400	74400	74400	74200	22
398	20241015	122500	624368900	74200	74300	74300	74200	3
399	20241015	122400	624146200	74200	74200	74300	74200	8
400	20241015	122300	623552100	74200	74300	74300	74200	4
401	20241015	122200	623255200	74200	74300	74300	74200	14
402	20241015	122100	622216200	74200	74200	74200	74200	1
403	20241015	122000	622142000	74300	74200	74300	74200	5
404	20241015	121900	621770800	74300	74200	74300	74200	14
405	20241015	121800	620731800	74200	74200	74200	74200	1
406	20241015	121700	620657600	74200	74200	74300	74200	13
407	20241015	121600	619692000	74200	74200	74200	74200	2
408	20241015	121500	619543600	74200	74200	74200	74200	14
409	20241015	121400	618504800	74200	74200	74200	74200	2
410	20241015	121300	618356400	74200	74200	74200	74200	1
411	20241015	121200	618282200	74200	74200	74300	74200	37
412	20241015	121100	615534300	74200	74200	74200	74200	3
413	20241015	121000	615311700	74200	74300	74300	74200	27
414	20241015	120900	613305900	74200	74300	74300	74200	11
415	20241015	120800	612488700	74300	74300	74400	74300	13
416	20241015	120700	611522700	74300	74300	74300	74300	3
417	20241015	120600	611299800	74300	74300	74300	74300	13
418	20241015	120500	610333900	74300	74200	74300	74200	13
419	20241015	120400	609369100	74300	74200	74300	74200	81
420	20241015	120300	603350900	74200	74200	74200	74200	4
421	20241015	120200	603054100	74300	74200	74300	74200	9
422	20241015	120100	602385600	74300	74300	74300	74200	14
423	20241015	120000	601346400	74200	74200	74200	74200	3
424	20241015	115900	601123800	74200	74200	74300	74200	4
425	20241015	115800	600826900	74200	74300	74300	74200	24
426	20241015	115700	599045000	74200	74200	74200	74200	10
427	20241015	115600	598303000	74200	74200	74200	74200	5
428	20241015	115500	597932000	74200	74300	74300	74200	7
429	20241015	115400	597412400	74200	74200	74200	74200	11
430	20241015	115300	596596200	74200	74200	74200	74200	3
431	20241015	115200	596373600	74200	74200	74200	74200	1
432	20241015	115100	596299400	74200	74200	74300	74200	7
433	20241015	115000	595779600	74200	74200	74200	74200	11
434	20241015	114900	594963400	74200	74200	74200	74200	1
435	20241015	114800	594889200	74200	74200	74300	74200	113
436	20241015	114700	586497000	74300	74200	74300	74200	107
437	20241015	114600	578547800	74200	74200	74200	74200	30
438	20241015	114500	576321800	74200	74100	74200	74100	4
439	20241015	114400	576025200	74200	74100	74200	74100	20
440	20241015	114300	574541300	74100	74100	74100	74100	12
441	20241015	114200	573652100	74200	74100	74200	74100	98
442	20241015	114100	566389400	74100	74100	74100	74100	5
443	20241015	114000	566018900	74100	74100	74100	74100	17
444	20241015	113900	564759200	74100	74100	74100	74100	3
445	20241015	113800	564536900	74300	74100	74300	74100	21
446	20241015	113700	562978600	74100	74100	74100	74100	7
447	20241015	113600	562459900	74200	74300	74300	74200	14
448	20241015	113500	561420900	74200	74300	74300	74200	3
449	20241015	113400	561198200	74200	74200	74200	74200	5
450	20241015	113300	560827200	74200	74200	74200	74200	2
451	20241015	113200	560678800	74200	74200	74200	74200	16
452	20241015	113100	559491600	74200	74100	74300	74100	23
453	20241015	113000	557784100	74100	74100	74100	74100	2
454	20241015	112900	557635900	74200	74100	74200	74100	14
455	20241015	112800	556598200	74100	74300	74300	74100	3
456	20241015	112700	556375500	74100	74100	74300	74100	13
457	20241015	112600	555410200	74100	74100	74100	74100	2
458	20241015	112500	555262000	74100	74200	74200	74100	11
459	20241015	112400	554446700	74200	74100	74200	74100	14
460	20241015	112300	553409200	74100	74200	74200	74100	111
461	20241015	112200	545177600	74200	74300	74300	74200	312
462	20241015	112100	521996200	74300	74400	74500	74300	148
463	20241015	112000	510997200	74300	74600	74600	74300	8
464	20241015	111900	510400700	74300	74400	74400	74300	3
465	20241015	111800	510177700	74400	74400	74400	74400	15
466	20241015	111700	509061700	74400	74400	74400	74400	3
467	20241015	111600	508838500	74400	74400	74400	74400	2
468	20241015	111500	508689700	74400	74400	74400	74400	12
469	20241015	111400	507796900	74600	74400	74600	74300	19
470	20241015	111300	506383000	74300	74300	74300	74300	2
471	20241015	111200	506234400	74300	74300	74300	74300	3
472	20241015	111100	506011500	74300	74300	74300	74300	10
473	20241015	111000	505268500	74400	74500	74500	74400	75
474	20241015	110900	499681300	74500	74700	74700	74500	4
475	20241015	110800	499382900	74500	74500	74500	74500	10
476	20241015	110700	498637900	74600	74600	74600	74600	150
477	20241015	110600	487447900	74700	74600	74800	74600	4
478	20241015	110500	487149200	74700	74500	74700	74500	177
479	20241015	110400	473937900	74600	74500	74600	74500	44
480	20241015	110300	470659400	74400	74400	74500	74400	19
481	20241015	110200	469245300	74400	74300	74400	74300	40
482	20241015	110100	466269900	74300	74400	74400	74300	3
483	20241015	110000	466046900	74300	74300	74400	74300	7
484	20241015	105900	465526400	74300	74300	74300	74300	31
485	20241015	105800	463223100	74300	74300	74400	74300	9
486	20241015	105700	462553800	74300	74300	74300	74300	2
487	20241015	105600	462405200	74300	74300	74300	74300	17
488	20241015	105500	461142100	74300	74300	74400	74300	6
489	20241015	105400	460696100	74400	74300	74400	74300	43
490	20241015	105300	457497000	74300	74200	74300	74200	3
491	20241015	105200	457274200	74200	74400	74400	74200	4
492	20241015	105100	456977000	74200	74200	74300	74200	145
493	20241015	105000	446217700	74300	74300	74300	74200	37
494	20241015	104900	443468700	74200	74200	74200	74200	2
495	20241015	104800	443320300	74200	74200	74400	74200	25
496	20241015	104700	441462900	74200	74200	74200	74200	2
497	20241015	104600	441314500	74300	74200	74300	74200	15
498	20241015	104500	440200300	74100	74100	74300	74100	14
499	20241015	104400	439161500	74100	74100	74100	74100	2
500	20241015	104300	439013300	74100	74100	74200	74100	110
501	20241015	104200	430851600	74100	74100	74100	74100	1
502	20241015	104100	430777500	74100	74100	74200	74100	23
503	20241015	104000	429071200	74100	74200	74200	74100	19
504	20241015	103900	427663100	74100	74100	74100	74100	3
505	20241015	103800	427440800	74100	74100	74100	74100	19
506	20241015	103700	426032900	74100	74100	74100	74100	0
507	20241015	103600	426032900	74100	74100	74100	74100	1
508	20241015	103500	425958800	74100	74200	74200	74100	4
509	20241015	103400	425662200	74100	74100	74100	74100	3
510	20241015	103300	425439900	74100	74100	74100	74100	85
511	20241015	103200	419141400	74100	74100	74100	74100	2
512	20241015	103100	418993200	74100	74100	74100	74000	136
513	20241015	103000	408925600	74000	74000	74000	74000	101
514	20241015	102900	401451600	74100	74100	74100	74000	74
515	20241015	102800	395973700	74100	74000	74100	74000	223
516	20241015	102700	379469800	74000	74000	74000	74000	102
517	20241015	102600	371921800	74000	74000	74000	74000	5
518	20241015	102500	371551800	74000	74000	74000	74000	22
519	20241015	102400	369923800	74100	74000	74100	74000	17
520	20241015	102300	368665600	74000	74000	74000	74000	22
521	20241015	102200	367037600	74000	74000	74000	74000	15
522	20241015	102100	365927600	74000	74000	74000	74000	203
523	20241015	102000	350905600	74100	74100	74100	74100	38
524	20241015	101900	348089800	74100	74000	74100	74000	34
525	20241015	101800	345573500	74000	73900	74000	73900	15
526	20241015	101700	344463600	74000	74000	74000	73900	35
527	20241015	101600	341874600	74000	74000	74000	73900	133
528	20241015	101500	332032700	74100	74100	74100	74100	35
529	20241015	101400	329439200	74100	74100	74100	74100	17
530	20241015	101300	328179500	74100	74100	74100	74100	1
531	20241015	101200	328105400	74100	74100	74100	74100	29
532	20241015	101100	325956500	74100	74100	74100	74100	86
533	20241015	101000	319583900	74100	74000	74100	74000	15
534	20241015	100900	318473400	74100	74100	74100	74100	36
535	20241015	100800	315805800	74100	74100	74100	74100	15
536	20241015	100700	314694300	74100	74100	74100	74100	52
537	20241015	100600	310841100	74100	74100	74100	74100	41
538	20241015	100500	307803000	74100	74200	74200	74100	174
539	20241015	100400	294908100	74200	74200	74200	74200	3
540	20241015	100300	294685500	74200	74200	74200	74200	4
541	20241015	100200	294388700	74100	74000	74100	74000	374
542	20241015	100100	266706600	74000	74100	74100	74000	23
543	20241015	100000	265004500	74000	73800	74000	73800	70
544	20241015	095900	259824700	73900	74100	74100	73900	48
545	20241015	095800	256271400	74100	74000	74100	74000	34
546	20241015	095700	253753200	74100	74000	74100	74000	2
547	20241015	095600	253605100	74000	74000	74000	74000	1
548	20241015	095500	253531100	74000	73900	74000	73900	102
549	20241015	095400	245983200	73900	73900	73900	73900	52
550	20241015	095300	242140400	73900	73900	73900	73800	42
551	20241015	095200	239036800	73900	73900	73900	73900	12
552	20241015	095100	238150000	73900	73900	73900	73900	43
553	20241015	095000	234972300	73900	73900	73900	73900	38
554	20241015	094900	232164100	73900	73800	73900	73800	21
555	20241015	094800	230612400	73800	73800	73900	73800	25
556	20241015	094700	228765900	73800	73800	73800	73800	14
557	20241015	094600	227732700	73800	73800	73800	73700	114
558	20241015	094500	219319800	73900	73900	73900	73900	165
559	20241015	094400	207126300	73900	74100	74100	73900	216
560	20241015	094300	191135700	74100	74200	74200	74100	3
561	20241015	094200	190913300	74100	74100	74100	74100	3
562	20241015	094100	190691000	74200	74100	74200	74100	55
563	20241015	094000	186615400	74100	74100	74100	74100	2
564	20241015	093900	186467200	74100	74100	74100	74100	36
565	20241015	093800	183799600	74100	74100	74100	74100	10
566	20241015	093700	183058600	74100	74000	74100	74000	15
567	20241015	093600	181947200	74000	74000	74000	73900	43
568	20241015	093500	178766300	74000	73900	74000	73900	38
569	20241015	093400	175954400	73900	74000	74000	73800	130
570	20241015	093300	166347500	73800	73900	74000	73800	24
571	20241015	093200	164575900	73900	74000	74000	73900	58
572	20241015	093100	160288300	74000	73900	74000	73900	28
573	20241015	093000	158216400	74000	73900	74000	73900	15
574	20241015	092900	157106500	73900	73900	73900	73900	0
575	20241015	092800	157106500	73900	74000	74100	73800	203
576	20241015	092700	142099500	74000	74100	74100	74000	16
577	20241015	092600	140914100	74100	74100	74100	74100	22
578	20241015	092500	139283900	74400	74100	74400	74100	15
579	20241015	092400	138172100	74000	74100	74100	74000	197
580	20241015	092300	123574700	74100	74100	74100	74100	0
581	20241015	092200	123574700	74100	74100	74100	74100	32
582	20241015	092100	121203500	74100	74400	74400	74100	38
583	20241015	092000	118384200	74400	74500	74500	74400	22
584	20241015	091900	116747200	74500	74500	74500	74500	12
585	20241015	091800	115853200	74300	74300	74300	74300	2
586	20241015	091700	115704600	74300	74500	74500	74300	202
587	20241015	091600	100695600	74100	74100	74600	74100	264
588	20241015	091500	81058600	74000	74000	74000	74000	2
589	20241015	091400	80910600	74000	74000	74000	74000	22
590	20241015	091300	79282600	73800	73800	73800	73800	2
591	20241015	091200	79135000	73800	73700	73800	73700	12
592	20241015	091100	78249500	73700	74100	74100	73700	421
593	20241015	091000	47114900	74100	74300	74300	74100	63
594	20241015	090900	42436400	74300	74100	74300	74100	3
595	20241015	090800	42213700	74200	74200	74200	74200	8
596	20241015	090700	41620100	74200	74100	74200	74100	32
597	20241015	090600	39248800	74100	73900	74100	73900	12
598	20241015	090500	38359900	73900	74000	74000	73900	35
599	20241015	090400	35772000	73900	74000	74000	73900	20
600	20241015	090300	34293300	74000	74100	74100	73900	152
601	20241015	090200	23033000	74100	74100	74100	74100	58
602	20241015	090100	18735200	73800	74000	74100	73800	84
603	20241015	090000	12522000	74400	74100	74400	74000	169