KissMeData/009970/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	185700	689010900	86400	86400	86400	86400	2238
3	20241010	185600	689010900	86400	86400	86400	86400	0
4	20241010	185500	689010900	86400	86400	86400	86400	0
5	20241010	185400	689010900	86400	86400	86400	86400	0
6	20241010	185300	689010900	86400	86400	86400	86400	0
7	20241010	185200	689010900	86400	86400	86400	86400	0
8	20241010	185100	689010900	86400	86400	86400	86400	0
9	20241010	185000	689010900	86400	86400	86400	86400	0
10	20241010	184900	689010900	86400	86400	86400	86400	0
11	20241010	184800	689010900	86400	86400	86400	86400	0
12	20241010	184700	689010900	86400	86400	86400	86400	0
13	20241010	184600	689010900	86400	86400	86400	86400	0
14	20241010	184500	689010900	86400	86400	86400	86400	0
15	20241010	184400	689010900	86400	86400	86400	86400	0
16	20241010	184300	689010900	86400	86400	86400	86400	0
17	20241010	184200	689010900	86400	86400	86400	86400	0
18	20241010	184100	689010900	86400	86400	86400	86400	0
19	20241010	184000	689010900	86400	86400	86400	86400	0
20	20241010	183900	689010900	86400	86400	86400	86400	0
21	20241010	183800	689010900	86400	86400	86400	86400	0
22	20241010	183700	689010900	86400	86400	86400	86400	0
23	20241010	183600	689010900	86400	86400	86400	86400	0
24	20241010	183500	689010900	86400	86400	86400	86400	0
25	20241010	183400	689010900	86400	86400	86400	86400	0
26	20241010	183300	689010900	86400	86400	86400	86400	0
27	20241010	183200	689010900	86400	86400	86400	86400	0
28	20241010	183100	689010900	86400	86400	86400	86400	0
29	20241010	183000	689010900	86400	86400	86400	86400	0
30	20241010	182900	689010900	86400	86400	86400	86400	0
31	20241010	182800	689010900	86400	86400	86400	86400	0
32	20241010	182700	689010900	86400	86400	86400	86400	2238
33	20241010	182600	689010900	86400	86400	86400	86400	0
34	20241010	182500	689010900	86400	86400	86400	86400	0
35	20241010	182400	689010900	86400	86400	86400	86400	0
36	20241010	182300	689010900	86400	86400	86400	86400	0
37	20241010	182200	689010900	86400	86400	86400	86400	0
38	20241010	182100	689010900	86400	86400	86400	86400	0
39	20241010	182000	689010900	86400	86400	86400	86400	0
40	20241010	181900	689010900	86400	86400	86400	86400	0
41	20241010	181800	689010900	86400	86400	86400	86400	0
42	20241010	181700	689010900	86400	86400	86400	86400	0
43	20241010	181600	689010900	86400	86400	86400	86400	0
44	20241010	181500	689010900	86400	86400	86400	86400	0
45	20241010	181400	689010900	86400	86400	86400	86400	0
46	20241010	181300	689010900	86400	86400	86400	86400	0
47	20241010	181200	689010900	86400	86400	86400	86400	0
48	20241010	181100	689010900	86400	86400	86400	86400	0
49	20241010	181000	689010900	86400	86400	86400	86400	0
50	20241010	180900	689010900	86400	86400	86400	86400	0
51	20241010	180800	689010900	86400	86400	86400	86400	0
52	20241010	180700	689010900	86400	86400	86400	86400	0
53	20241010	180600	689010900	86400	86400	86400	86400	0
54	20241010	180500	689010900	86400	86400	86400	86400	0
55	20241010	180400	689010900	86400	86400	86400	86400	0
56	20241010	180300	689010900	86400	86400	86400	86400	0
57	20241010	180200	689010900	86400	86400	86400	86400	0
58	20241010	180100	689010900	86400	86400	86400	86400	0
59	20241010	180000	689010900	86400	86400	86400	86400	0
60	20241010	175900	689010900	86400	86400	86400	86400	0
61	20241010	175800	689010900	86400	86400	86400	86400	0
62	20241010	175700	689010900	86400	86400	86400	86400	2238
63	20241010	175600	689010900	86400	86400	86400	86400	0
64	20241010	175500	689010900	86400	86400	86400	86400	0
65	20241010	175400	689010900	86400	86400	86400	86400	0
66	20241010	175300	689010900	86400	86400	86400	86400	0
67	20241010	175200	689010900	86400	86400	86400	86400	0
68	20241010	175100	689010900	86400	86400	86400	86400	0
69	20241010	175000	689010900	86400	86400	86400	86400	0
70	20241010	174900	689010900	86400	86400	86400	86400	0
71	20241010	174800	689010900	86400	86400	86400	86400	0
72	20241010	174700	689010900	86400	86400	86400	86400	0
73	20241010	174600	689010900	86400	86400	86400	86400	0
74	20241010	174500	689010900	86400	86400	86400	86400	0
75	20241010	174400	689010900	86400	86400	86400	86400	0
76	20241010	174300	689010900	86400	86400	86400	86400	0
77	20241010	174200	689010900	86400	86400	86400	86400	0
78	20241010	174100	689010900	86400	86400	86400	86400	0
79	20241010	174000	689010900	86400	86400	86400	86400	0
80	20241010	173900	689010900	86400	86400	86400	86400	0
81	20241010	173800	689010900	86400	86400	86400	86400	0
82	20241010	173700	689010900	86400	86400	86400	86400	0
83	20241010	173600	689010900	86400	86400	86400	86400	0
84	20241010	173500	689010900	86400	86400	86400	86400	0
85	20241010	173400	689010900	86400	86400	86400	86400	0
86	20241010	173300	689010900	86400	86400	86400	86400	0
87	20241010	173200	689010900	86400	86400	86400	86400	0
88	20241010	173100	689010900	86400	86400	86400	86400	0
89	20241010	173000	689010900	86400	86400	86400	86400	0
90	20241010	172900	689010900	86400	86400	86400	86400	0
91	20241010	172800	689010900	86400	86400	86400	86400	0
92	20241010	172700	689010900	86400	86400	86400	86400	2238
93	20241010	172600	689010900	86400	86400	86400	86400	0
94	20241010	172500	689010900	86400	86400	86400	86400	0
95	20241010	172400	689010900	86400	86400	86400	86400	0
96	20241010	172300	689010900	86400	86400	86400	86400	0
97	20241010	172200	689010900	86400	86400	86400	86400	0
98	20241010	172100	689010900	86400	86400	86400	86400	0
99	20241010	172000	689010900	86400	86400	86400	86400	0
100	20241010	171900	689010900	86400	86400	86400	86400	0
101	20241010	171800	689010900	86400	86400	86400	86400	0
102	20241010	171700	689010900	86400	86400	86400	86400	0
103	20241010	171600	689010900	86400	86400	86400	86400	0
104	20241010	171500	689010900	86400	86400	86400	86400	0
105	20241010	171400	689010900	86400	86400	86400	86400	0
106	20241010	171300	689010900	86400	86400	86400	86400	0
107	20241010	171200	689010900	86400	86400	86400	86400	0
108	20241010	171100	689010900	86400	86400	86400	86400	0
109	20241010	171000	689010900	86400	86400	86400	86400	0
110	20241010	170900	689010900	86400	86400	86400	86400	0
111	20241010	170800	689010900	86400	86400	86400	86400	0
112	20241010	170700	689010900	86400	86400	86400	86400	0
113	20241010	170600	689010900	86400	86400	86400	86400	0
114	20241010	170500	689010900	86400	86400	86400	86400	0
115	20241010	170400	689010900	86400	86400	86400	86400	0
116	20241010	170300	689010900	86400	86400	86400	86400	0
117	20241010	170200	689010900	86400	86400	86400	86400	0
118	20241010	170100	689010900	86400	86400	86400	86400	0
119	20241010	170000	689010900	86400	86400	86400	86400	0
120	20241010	165900	689010900	86400	86400	86400	86400	0
121	20241010	165800	689010900	86400	86400	86400	86400	0
122	20241010	165700	689010900	86400	86400	86400	86400	2238
123	20241010	165600	689010900	86400	86400	86400	86400	0
124	20241010	165500	689010900	86400	86400	86400	86400	0
125	20241010	165400	689010900	86400	86400	86400	86400	0
126	20241010	165300	689010900	86400	86400	86400	86400	0
127	20241010	165200	689010900	86400	86400	86400	86400	0
128	20241010	165100	689010900	86400	86400	86400	86400	0
129	20241010	165000	689010900	86400	86400	86400	86400	0
130	20241010	164900	689010900	86400	86400	86400	86400	0
131	20241010	164800	689010900	86400	86400	86400	86400	0
132	20241010	164700	689010900	86400	86400	86400	86400	0
133	20241010	164600	689010900	86400	86400	86400	86400	0
134	20241010	164500	689010900	86400	86400	86400	86400	0
135	20241010	164400	689010900	86400	86400	86400	86400	0
136	20241010	164300	689010900	86400	86400	86400	86400	0
137	20241010	164200	689010900	86400	86400	86400	86400	0
138	20241010	164100	689010900	86400	86400	86400	86400	0
139	20241010	164000	689010900	86400	86400	86400	86400	0
140	20241010	163900	689010900	86400	86400	86400	86400	0
141	20241010	163800	689010900	86400	86400	86400	86400	0
142	20241010	163700	689010900	86400	86400	86400	86400	0
143	20241010	163600	689010900	86400	86400	86400	86400	0
144	20241010	163500	689010900	86400	86400	86400	86400	0
145	20241010	163400	689010900	86400	86400	86400	86400	0
146	20241010	163300	689010900	86400	86400	86400	86400	0
147	20241010	163200	689010900	86400	86400	86400	86400	0
148	20241010	163100	689010900	86400	86400	86400	86400	0
149	20241010	163000	689010900	86400	86400	86400	86400	0
150	20241010	162900	689010900	86400	86400	86400	86400	0
151	20241010	162800	689010900	86400	86400	86400	86400	0
152	20241010	162700	689010900	86400	86400	86400	86400	2238
153	20241010	162600	689010900	86400	86400	86400	86400	0
154	20241010	162500	689010900	86400	86400	86400	86400	0
155	20241010	162400	689010900	86400	86400	86400	86400	0
156	20241010	162300	689010900	86400	86400	86400	86400	0
157	20241010	162200	689010900	86400	86400	86400	86400	0
158	20241010	162100	689010900	86400	86400	86400	86400	0
159	20241010	162000	689010900	86400	86400	86400	86400	0
160	20241010	161900	689010900	86400	86400	86400	86400	0
161	20241010	161800	689010900	86400	86400	86400	86400	0
162	20241010	161700	689010900	86400	86400	86400	86400	0
163	20241010	161600	689010900	86400	86400	86400	86400	0
164	20241010	161500	689010900	86400	86400	86400	86400	0
165	20241010	161400	689010900	86400	86400	86400	86400	0
166	20241010	161300	689010900	86400	86400	86400	86400	0
167	20241010	161200	689010900	86400	86400	86400	86400	0
168	20241010	161100	689010900	86400	86400	86400	86400	0
169	20241010	161000	689010900	86400	86400	86400	86400	0
170	20241010	160900	689010900	86400	86400	86400	86400	0
171	20241010	160800	689010900	86400	86400	86400	86400	0
172	20241010	160700	689010900	86400	86400	86400	86400	0
173	20241010	160600	689010900	86400	86400	86400	86400	0
174	20241010	160500	689010900	86400	86400	86400	86400	0
175	20241010	160400	689010900	86400	86400	86400	86400	0
176	20241010	160300	689010900	86400	86400	86400	86400	0
177	20241010	160200	689010900	86400	86400	86400	86400	0
178	20241010	160100	689010900	86400	86400	86400	86400	0
179	20241010	160000	689010900	86400	86400	86400	86400	0
180	20241010	155900	689010900	86400	86400	86400	86400	0
181	20241010	155800	689010900	86400	86400	86400	86400	0
182	20241010	155700	689010900	86400	86400	86400	86400	2238
183	20241010	155600	689010900	86400	86400	86400	86400	0
184	20241010	155500	689010900	86400	86400	86400	86400	0
185	20241010	155400	689010900	86400	86400	86400	86400	0
186	20241010	155300	689010900	86400	86400	86400	86400	0
187	20241010	155200	689010900	86400	86400	86400	86400	0
188	20241010	155100	689010900	86400	86400	86400	86400	0
189	20241010	155000	689010900	86400	86400	86400	86400	0
190	20241010	154900	689010900	86400	86400	86400	86400	0
191	20241010	154800	689010900	86400	86400	86400	86400	0
192	20241010	154700	689010900	86400	86400	86400	86400	0
193	20241010	154600	689010900	86400	86400	86400	86400	0
194	20241010	154500	689010900	86400	86400	86400	86400	0
195	20241010	154400	689010900	86400	86400	86400	86400	0
196	20241010	154300	689010900	86400	86400	86400	86400	0
197	20241010	154200	689010900	86400	86400	86400	86400	0
198	20241010	154100	689010900	86400	86400	86400	86400	0
199	20241010	154000	689010900	86400	86400	86400	86400	0
200	20241010	153900	689010900	86400	86400	86400	86400	0
201	20241010	153800	689010900	86400	86400	86400	86400	0
202	20241010	153700	689010900	86400	86400	86400	86400	0
203	20241010	153600	689010900	86400	86400	86400	86400	0
204	20241010	153500	689010900	86400	86400	86400	86400	0
205	20241010	153400	689010900	86400	86400	86400	86400	0
206	20241010	153300	689010900	86400	86400	86400	86400	0
207	20241010	153200	689010900	86400	86400	86400	86400	0
208	20241010	153100	689010900	86400	86400	86400	86400	0
209	20241010	153000	689010900	86400	86400	86400	86400	2238
210	20241010	152900	495647700	87200	87200	87200	87200	0
211	20241010	152800	495647700	87200	87200	87200	87200	0
212	20241010	152700	495647700	87200	87200	87200	87200	0
213	20241010	152600	495647700	87200	87200	87200	87200	0
214	20241010	152500	495647700	87200	87200	87200	87200	0
215	20241010	152400	495647700	87200	87200	87200	87200	0
216	20241010	152300	495647700	87200	87200	87200	87200	0
217	20241010	152200	495647700	87200	87200	87200	87200	0
218	20241010	152100	495647700	87200	87200	87200	87200	0
219	20241010	152000	495647700	87200	87200	87200	87200	0
220	20241010	151900	495647700	87200	87200	87300	87200	17
221	20241010	151800	494164400	87300	87200	87300	87200	14
222	20241010	151700	492943100	87200	87200	87300	87200	13
223	20241010	151600	491809000	87300	87200	87300	87200	94
224	20241010	151500	483611800	87200	87200	87300	87200	9
225	20241010	151400	482826900	87300	87200	87300	87200	34
226	20241010	151300	479860400	87300	87200	87300	87200	20
227	20241010	151200	478116000	87200	87200	87300	87200	9
228	20241010	151100	477330900	87200	87200	87300	87200	30
229	20241010	151000	474714200	87200	87200	87200	87200	13
230	20241010	150900	473580600	87300	87200	87300	87200	7
231	20241010	150800	472969700	87200	87200	87200	87200	8
232	20241010	150700	472272100	87200	87200	87300	87200	14
233	20241010	150600	471051000	87200	87200	87200	87200	36
234	20241010	150500	467911800	87200	87200	87200	87200	198
235	20241010	150400	450646200	87300	87200	87300	87200	8
236	20241010	150300	449947900	87200	87200	87300	87200	26
237	20241010	150200	447680100	87200	87200	87200	87200	26
238	20241010	150100	445412900	87300	87200	87300	87200	12
239	20241010	150000	444366400	87300	87200	87300	87200	26
240	20241010	145900	442097000	87200	87200	87200	87200	18
241	20241010	145800	440527400	87300	87200	87300	87200	22
242	20241010	145700	438608700	87200	87300	87300	87200	24
243	20241010	145600	436515200	87300	87200	87300	87200	8
244	20241010	145500	435817000	87300	87300	87300	87300	0
245	20241010	145400	435817000	87300	87200	87300	87200	4
246	20241010	145300	435467900	87300	87200	87300	87200	24
247	20241010	145200	433374500	87200	87200	87300	87200	5
248	20241010	145100	432938200	87200	87200	87200	87200	1
249	20241010	145000	432851000	87300	87300	87300	87200	17
250	20241010	144900	431367100	87200	87300	87300	87200	5
251	20241010	144800	430930800	87300	87200	87300	87200	10
252	20241010	144700	430058000	87200	87200	87200	87200	1
253	20241010	144600	429970800	87200	87300	87300	87200	5
254	20241010	144500	429534400	87200	87300	87300	87200	17
255	20241010	144400	428050500	87200	87200	87200	87200	1
256	20241010	144300	427963300	87300	87300	87300	87300	3
257	20241010	144200	427701400	87200	87300	87300	87200	20
258	20241010	144100	425957300	87200	87200	87200	87200	1
259	20241010	144000	425870100	87200	87200	87200	87200	2
260	20241010	143900	425695700	87300	87200	87300	87200	5
261	20241010	143800	425259300	87300	87300	87300	87300	0
262	20241010	143700	425259300	87300	87200	87300	87200	4
263	20241010	143600	424910400	87200	87300	87300	87200	2
264	20241010	143500	424735900	87300	87200	87300	87200	5
265	20241010	143400	424299600	87300	87300	87300	87300	1
266	20241010	143300	424212300	87200	87200	87200	87200	7
267	20241010	143200	423601900	87200	87000	87200	87000	293
268	20241010	143100	398108100	86900	87100	87100	86900	67
269	20241010	143000	392273300	87100	87100	87100	87100	2
270	20241010	142900	392099100	87100	87200	87200	87100	10
271	20241010	142800	391227300	87200	87100	87200	87100	11
272	20241010	142700	390268900	87100	87100	87100	87100	11
273	20241010	142600	389310800	87100	87100	87100	87100	1
274	20241010	142500	389223700	87200	87200	87200	87200	4
275	20241010	142400	388874900	87100	87200	87200	87100	25
276	20241010	142300	386695800	87100	87100	87100	87100	9
277	20241010	142200	385911900	87100	87100	87100	87100	49
278	20241010	142100	381644000	87100	87100	87200	87100	5
279	20241010	142000	381208200	87200	87200	87200	87200	3
280	20241010	141900	380946600	87100	87100	87100	87100	1
281	20241010	141800	380859500	87200	87200	87200	87200	7
282	20241010	141700	380249100	87200	87200	87200	87200	0
283	20241010	141600	380249100	87200	87200	87200	87100	13
284	20241010	141500	379115700	87200	87200	87200	87200	3
285	20241010	141400	378854100	87200	87100	87200	87100	18
286	20241010	141300	377286000	87100	87200	87200	87100	4
287	20241010	141200	376937300	87200	87200	87200	87200	3
288	20241010	141100	376675700	87200	87200	87200	87100	10
289	20241010	141000	375803800	87200	87200	87200	87200	3
290	20241010	140900	375542200	87200	87200	87200	87200	3
291	20241010	140800	375280600	87100	87200	87200	87100	4
292	20241010	140700	374931900	87200	87200	87200	87200	4
293	20241010	140600	374583100	87200	87100	87200	87100	54
294	20241010	140500	369874400	87200	87200	87200	87200	3
295	20241010	140400	369612800	87200	87200	87200	87200	3
296	20241010	140300	369351200	87100	87100	87100	87100	1
297	20241010	140200	369264100	87100	87100	87100	87100	1
298	20241010	140100	369177000	87100	87100	87100	87100	0
299	20241010	140000	369177000	87100	87200	87200	87100	13
300	20241010	135900	368043500	87200	87200	87200	87200	3
301	20241010	135800	367781900	87100	87100	87100	87100	1
302	20241010	135700	367694800	87200	87200	87200	87200	0
303	20241010	135600	367694800	87200	87200	87200	87200	3
304	20241010	135500	367433200	87100	87200	87200	87100	21
305	20241010	135400	365602100	87200	87200	87200	87200	0
306	20241010	135300	365602100	87200	87200	87200	87200	4
307	20241010	135200	365253300	87200	87100	87200	87100	4
308	20241010	135100	364904600	87200	87200	87200	87200	0
309	20241010	135000	364904600	87200	87200	87200	87200	6
310	20241010	134900	364381400	87400	87400	87400	87400	3
311	20241010	134800	364119200	87300	87300	87300	87300	1
312	20241010	134700	364031900	87400	87100	87400	87100	121
313	20241010	134600	353485700	87100	87100	87100	87100	17
314	20241010	134500	352005000	87100	87100	87100	87100	3
315	20241010	134400	351743700	87100	87100	87100	87100	0
316	20241010	134300	351743700	87100	87100	87100	87100	0
317	20241010	134200	351743700	87100	87000	87100	87000	114
318	20241010	134100	341825400	87000	87000	87000	87000	3
319	20241010	134000	341564400	87000	87000	87000	87000	0
320	20241010	133900	341564400	87000	87000	87000	87000	4
321	20241010	133800	341216400	86900	86900	86900	86900	0
322	20241010	133700	341216400	86900	86900	86900	86900	0
323	20241010	133600	341216400	86900	86900	86900	86900	30
324	20241010	133500	338609400	86900	86800	86900	86800	396
325	20241010	133400	304230400	86800	86800	86800	86800	3
326	20241010	133300	303970000	86700	86700	86700	86700	2
327	20241010	133200	303796600	86800	86800	86800	86800	3
328	20241010	133100	303536200	86700	86700	86700	86700	2
329	20241010	133000	303362800	86800	86800	86800	86800	0
330	20241010	132900	303362800	86800	86800	86800	86800	1
331	20241010	132800	303276000	86800	86800	86800	86800	4
332	20241010	132700	302928800	86800	86800	86800	86800	0
333	20241010	132600	302928800	86800	86800	86800	86800	3
334	20241010	132500	302668400	86800	86800	86800	86800	3
335	20241010	132400	302408000	86700	86700	86700	86700	5
336	20241010	132300	301974500	86700	86700	86700	86700	1
337	20241010	132200	301887800	86800	86800	86800	86800	0
338	20241010	132100	301887800	86800	86800	86800	86800	4
339	20241010	132000	301540600	86700	86700	86700	86700	1
340	20241010	131900	301453900	86700	86700	86700	86700	24
341	20241010	131800	299373100	86800	86800	86800	86800	6
342	20241010	131700	298852300	86800	86700	86800	86700	4
343	20241010	131600	298505200	86800	86800	86800	86800	3
344	20241010	131500	298244800	86700	86700	86700	86700	8
345	20241010	131400	297551200	86700	86800	86800	86700	7
346	20241010	131300	296944000	86700	86700	86700	86700	0
347	20241010	131200	296944000	86700	86700	86700	86700	0
348	20241010	131100	296944000	86700	86700	86700	86700	0
349	20241010	131000	296944000	86700	86700	86700	86700	11
350	20241010	130900	295990300	86700	86700	86700	86700	0
351	20241010	130800	295990300	86700	86700	86700	86700	0
352	20241010	130700	295990300	86700	86700	86700	86700	4
353	20241010	130600	295643500	86600	86600	86600	86600	8
354	20241010	130500	294950700	86700	86700	86700	86700	19
355	20241010	130400	293303400	86800	86800	86800	86800	0
356	20241010	130300	293303400	86800	86800	86800	86800	3
357	20241010	130200	293043000	86800	86800	86800	86800	0
358	20241010	130100	293043000	86800	86800	86800	86800	3
359	20241010	130000	292782600	86800	86800	86800	86800	3
360	20241010	125900	292522200	86700	86700	86700	86700	1
361	20241010	125800	292435500	86800	86800	86800	86800	0
362	20241010	125700	292435500	86800	86800	86800	86800	0
363	20241010	125600	292435500	86800	86800	86800	86800	4
364	20241010	125500	292088300	86700	86700	86700	86700	2
365	20241010	125400	291914900	86700	86700	86700	86700	0
366	20241010	125300	291914900	86700	86800	86800	86700	7
367	20241010	125200	291307400	86700	86700	86700	86700	1
368	20241010	125100	291220700	86700	86700	86700	86700	0
369	20241010	125000	291220700	86700	86700	86700	86700	0
370	20241010	124900	291220700	86700	86700	86700	86700	3
371	20241010	124800	290960600	86700	86700	86700	86700	0
372	20241010	124700	290960600	86700	86700	86700	86700	3
373	20241010	124600	290700500	86700	86700	86700	86700	2
374	20241010	124500	290527100	86600	86600	86600	86600	0
375	20241010	124400	290527100	86600	86600	86600	86600	16
376	20241010	124300	289141500	86500	86800	86800	86500	76
377	20241010	124200	282555600	86900	86900	86900	86900	4
378	20241010	124100	282208000	86900	86900	86900	86900	0
379	20241010	124000	282208000	86900	86800	86900	86800	4
380	20241010	123900	281860500	86800	86800	86800	86800	15
381	20241010	123800	280558500	86900	86900	86900	86900	6
382	20241010	123700	280037100	86900	86900	86900	86900	0
383	20241010	123600	280037100	86900	86900	86900	86900	3
384	20241010	123500	279776400	86900	86900	86900	86900	4
385	20241010	123400	279428800	86900	86900	86900	86900	0
386	20241010	123300	279428800	86900	86900	86900	86900	0
387	20241010	123200	279428800	86900	86900	86900	86900	0
388	20241010	123100	279428800	86900	86900	86900	86900	3
389	20241010	123000	279168100	86900	86900	86900	86900	0
390	20241010	122900	279168100	86900	86900	86900	86900	0
391	20241010	122800	279168100	86900	86900	86900	86900	4
392	20241010	122700	278820500	86900	86800	86900	86800	9
393	20241010	122600	278039200	86600	86600	86600	86600	0
394	20241010	122500	278039200	86600	86600	86600	86600	0
395	20241010	122400	278039200	86600	86600	86600	86600	1
396	20241010	122300	277952600	86600	86800	86800	86600	8
397	20241010	122200	277258800	86800	86900	86900	86800	74
398	20241010	122100	270829000	87000	87000	87000	87000	3
399	20241010	122000	270568000	87000	87000	87000	87000	0
400	20241010	121900	270568000	87000	87000	87000	87000	68
401	20241010	121800	264652000	87000	87000	87000	87000	30
402	20241010	121700	262042000	87100	87100	87100	87100	4
403	20241010	121600	261693600	87000	87000	87000	87000	0
404	20241010	121500	261693600	87000	87000	87000	87000	0
405	20241010	121400	261693600	87000	87000	87000	87000	30
406	20241010	121300	259083600	87000	87000	87000	87000	16
407	20241010	121200	257691600	86900	86900	86900	86900	1
408	20241010	121100	257604700	87000	87000	87000	87000	8
409	20241010	121000	256908700	87000	87000	87000	86900	95
410	20241010	120900	248644700	87100	87100	87100	87100	25
411	20241010	120800	246467200	87200	87200	87200	87200	16
412	20241010	120700	245072000	87100	87100	87100	87100	0
413	20241010	120600	245072000	87100	87100	87100	87100	0
414	20241010	120500	245072000	87100	87100	87100	87100	38
415	20241010	120400	241762200	87100	87100	87100	87100	8
416	20241010	120300	241065400	87100	87100	87100	87100	5
417	20241010	120200	240629900	87000	87000	87000	87000	101
418	20241010	120100	231842900	87000	87000	87000	87000	3
419	20241010	120000	231581900	87000	87000	87000	87000	19
420	20241010	115900	229928900	87000	87000	87000	87000	0
421	20241010	115800	229928900	87000	87000	87000	87000	17
422	20241010	115700	228449900	87000	87000	87000	87000	6
423	20241010	115600	227927900	87000	87000	87000	87000	4
424	20241010	115500	227579900	86900	86900	86900	86900	1
425	20241010	115400	227493000	86900	86900	86900	86900	1
426	20241010	115300	227406100	87000	87000	87000	87000	0
427	20241010	115200	227406100	87000	87000	87000	87000	39
428	20241010	115100	224013100	87000	87000	87000	87000	0
429	20241010	115000	224013100	87000	87000	87000	87000	0
430	20241010	114900	224013100	87000	87000	87000	87000	15
431	20241010	114800	222708100	87000	87000	87000	87000	1
432	20241010	114700	222621100	87000	87000	87000	87000	3
433	20241010	114600	222360100	86900	86900	86900	86900	38
434	20241010	114500	219057900	86900	86900	86900	86900	7
435	20241010	114400	218449600	86900	86900	86900	86900	8
436	20241010	114300	217754400	86900	86900	86900	86900	0
437	20241010	114200	217754400	86900	86900	86900	86900	23
438	20241010	114100	215755700	86900	86900	86900	86900	0
439	20241010	114000	215755700	86900	86900	86900	86900	0
440	20241010	113900	215755700	86900	86900	86900	86900	3
441	20241010	113800	215495000	86900	86900	86900	86900	4
442	20241010	113700	215147400	86900	86900	86900	86900	0
443	20241010	113600	215147400	86900	86900	86900	86900	3
444	20241010	113500	214886700	86900	86900	86900	86900	0
445	20241010	113400	214886700	86900	86800	86900	86800	26
446	20241010	113300	212629800	86800	86800	86800	86800	3
447	20241010	113200	212369400	86800	86800	86800	86800	1
448	20241010	113100	212282600	86800	86700	86800	86700	5
449	20241010	113000	211848700	86700	86800	86800	86700	5
450	20241010	112900	211414800	86700	86700	86700	86700	4
451	20241010	112800	211068000	86600	86600	86600	86600	0
452	20241010	112700	211068000	86600	86600	86600	86600	55
453	20241010	112600	206305000	86500	86500	86500	86500	0
454	20241010	112500	206305000	86500	86500	86500	86500	1
455	20241010	112400	206218500	86600	86600	86600	86600	4
456	20241010	112300	205872100	86600	86600	86600	86600	1
457	20241010	112200	205785500	86500	86500	86500	86500	4
458	20241010	112100	205439500	86600	86600	86600	86600	3
459	20241010	112000	205179700	86500	86500	86500	86500	0
460	20241010	111900	205179700	86500	86500	86500	86500	1
461	20241010	111800	205093200	86400	86400	86400	86400	0
462	20241010	111700	205093200	86400	86400	86400	86400	0
463	20241010	111600	205093200	86400	86400	86400	86400	0
464	20241010	111500	205093200	86400	86500	86500	86400	22
465	20241010	111400	203191000	86600	86500	86600	86500	9
466	20241010	111300	202412400	86600	86600	86600	86600	0
467	20241010	111200	202412400	86600	86600	86600	86600	0
468	20241010	111100	202412400	86600	86700	86700	86600	25
469	20241010	111000	200245700	86600	87000	87000	86600	349
470	20241010	110900	169938700	86900	86900	86900	86900	2
471	20241010	110800	169764900	87000	87000	87000	87000	0
472	20241010	110700	169764900	87000	87000	87000	87000	0
473	20241010	110600	169764900	87000	87000	87000	87000	4
474	20241010	110500	169416900	86900	86900	86900	86900	0
475	20241010	110400	169416900	86900	86900	86900	86900	3
476	20241010	110300	169156200	87000	87000	87000	87000	3
477	20241010	110200	168895200	87000	87000	87000	87000	0
478	20241010	110100	168895200	87000	86900	87000	86900	39
479	20241010	110000	165502300	86900	86900	86900	86900	2
480	20241010	105900	165328500	87000	86900	87000	86900	8
481	20241010	105800	164632600	86900	86900	86900	86900	1
482	20241010	105700	164545700	86900	87000	87000	86900	9
483	20241010	105600	163762800	86800	86800	86800	86800	0
484	20241010	105500	163762800	86800	86800	86900	86800	34
485	20241010	105400	160808400	86800	86900	86900	86800	12
486	20241010	105300	159765700	86900	87000	87000	86900	25
487	20241010	105200	157590800	87000	86900	87000	86900	6
488	20241010	105100	157069000	86800	86900	86900	86800	43
489	20241010	105000	153332600	86900	86900	86900	86900	0
490	20241010	104900	153332600	86900	86900	86900	86900	26
491	20241010	104800	151073200	86800	86800	86800	86800	24
492	20241010	104700	148990000	86900	86900	86900	86900	0
493	20241010	104600	148990000	86900	86900	86900	86900	0
494	20241010	104500	148990000	86900	86900	86900	86900	4
495	20241010	104400	148642400	86800	86800	86800	86800	0
496	20241010	104300	148642400	86800	86900	86900	86800	17
497	20241010	104200	147165200	86800	86800	86800	86800	0
498	20241010	104100	147165200	86800	86700	86900	86600	127
499	20241010	104000	136140300	86700	86700	86700	86700	22
500	20241010	103900	134232900	86700	86700	86700	86700	0
501	20241010	103800	134232900	86700	86700	86700	86700	3
502	20241010	103700	133972800	86600	86600	86600	86600	2
503	20241010	103600	133799600	86700	86700	86700	86700	0
504	20241010	103500	133799600	86700	86700	86700	86700	0
505	20241010	103400	133799600	86700	86700	86700	86700	4
506	20241010	103300	133452800	86600	86600	86600	86600	2
507	20241010	103200	133279600	86700	86700	86700	86700	0
508	20241010	103100	133279600	86700	86700	86700	86700	3
509	20241010	103000	133019500	86600	86700	86700	86600	21
510	20241010	102900	131198900	86600	86600	86600	86600	2
511	20241010	102800	131025700	86600	86600	86600	86600	0
512	20241010	102700	131025700	86600	86700	86700	86600	11
513	20241010	102600	130072100	86700	86700	86700	86700	16
514	20241010	102500	128684900	86600	86600	86600	86600	0
515	20241010	102400	128684900	86600	86500	86600	86500	13
516	20241010	102300	127560300	86500	86500	86500	86500	0
517	20241010	102200	127560300	86500	86500	86500	86500	16
518	20241010	102100	126176300	86400	86400	86400	86400	9
519	20241010	102000	125398700	86400	86400	86400	86400	6
520	20241010	101900	124880300	86300	86300	86300	86300	0
521	20241010	101800	124880300	86300	86300	86300	86300	14
522	20241010	101700	123672100	86300	86300	86300	86300	5
523	20241010	101600	123240600	86500	86500	86500	86500	0
524	20241010	101500	123240600	86500	86600	86600	86500	60
525	20241010	101400	118047400	86700	86700	86700	86700	0
526	20241010	101300	118047400	86700	86700	86700	86700	4
527	20241010	101200	117700600	86700	86700	86700	86700	0
528	20241010	101100	117700600	86700	86700	86700	86700	0
529	20241010	101000	117700600	86700	86700	86700	86700	3
530	20241010	100900	117440500	86700	86700	86700	86700	0
531	20241010	100800	117440500	86700	86700	86700	86700	0
532	20241010	100700	117440500	86700	86700	86700	86700	0
533	20241010	100600	117440500	86700	86700	86700	86700	4
534	20241010	100500	117093700	86600	86600	86600	86600	15
535	20241010	100400	115794700	86600	86600	86600	86600	3
536	20241010	100300	115534900	86500	86400	86500	86400	18
537	20241010	100200	113979400	86400	86400	86400	86400	2
538	20241010	100100	113806600	86400	86400	86400	86400	8
539	20241010	100000	113115400	86400	86400	86400	86400	14
540	20241010	095900	111905800	86500	86500	86500	86500	0
541	20241010	095800	111905800	86500	86500	86500	86500	0
542	20241010	095700	111905800	86500	86500	86500	86500	0
543	20241010	095600	111905800	86500	86500	86500	86500	8
544	20241010	095500	111213800	86500	86500	86500	86500	21
545	20241010	095400	109397300	87000	87000	87000	87000	3
546	20241010	095300	109136300	87100	87100	87100	87100	3
547	20241010	095200	108875000	87100	86000	87100	86000	158
548	20241010	095100	95238500	86100	86100	86100	86100	3
549	20241010	095000	94980200	86100	86100	86100	86100	1
550	20241010	094900	94894100	86100	86000	86100	86000	5
551	20241010	094800	94463900	86000	86000	86000	86000	0
552	20241010	094700	94463900	86000	86000	86000	86000	1
553	20241010	094600	94377900	86000	86000	86000	86000	0
554	20241010	094500	94377900	86000	86200	86200	86000	45
555	20241010	094400	90499500	86200	86200	86200	86200	10
556	20241010	094300	89637500	86200	86200	86200	86200	39
557	20241010	094200	86275700	86200	86200	86200	86200	0
558	20241010	094100	86275700	86200	86200	86200	86200	1
559	20241010	094000	86189500	86200	86200	86200	86200	2
560	20241010	093900	86017100	86200	86300	86300	86200	5
561	20241010	093800	85585800	86200	86200	86200	86200	0
562	20241010	093700	85585800	86200	86200	86200	86200	3
563	20241010	093600	85327200	86200	86200	86200	86200	0
564	20241010	093500	85327200	86200	86200	86200	86200	1
565	20241010	093400	85241000	86200	86300	86300	86200	5
566	20241010	093300	84809600	86300	86300	86300	86300	0
567	20241010	093200	84809600	86300	86200	86300	86200	3
568	20241010	093100	84550900	86300	86300	86300	86300	4
569	20241010	093000	84205700	86300	86300	86300	86300	1
570	20241010	092900	84119400	86200	86200	86200	86200	0
571	20241010	092800	84119400	86200	86200	86400	86200	29
572	20241010	092700	81616200	86200	86200	86200	86200	7
573	20241010	092600	81012800	86100	86100	86100	86100	0
574	20241010	092500	81012800	86100	86100	86100	86100	0
575	20241010	092400	81012800	86100	86600	86600	86000	268
576	20241010	092300	57828700	86600	86700	86700	86600	31
577	20241010	092200	55141300	86900	86800	87000	86800	41
578	20241010	092100	51580700	86700	86700	86700	86700	4
579	20241010	092000	51233900	86600	86600	86600	86600	8
580	20241010	091900	50541100	86600	86600	86600	86600	113
581	20241010	091800	40755300	87000	87000	87000	86600	20
582	20241010	091700	39016300	87100	87000	87200	87000	20
583	20241010	091600	37272900	86900	86900	87400	86900	104
584	20241010	091500	28217300	86800	86800	86800	86800	0
585	20241010	091400	28217300	86800	86800	86800	86800	2
586	20241010	091300	28043700	86900	86900	86900	86900	0
587	20241010	091200	28043700	86900	86900	86900	86900	3
588	20241010	091100	27783000	86900	86900	86900	86900	0
589	20241010	091000	27783000	86900	86900	86900	86900	2
590	20241010	090900	27609200	86800	86800	86800	86800	0
591	20241010	090800	27609200	86800	86800	86800	86800	0
592	20241010	090700	27609200	86800	86700	86800	86700	7
593	20241010	090600	27002100	86600	86600	86600	86600	2
594	20241010	090500	26828900	86600	86600	86600	86600	0
595	20241010	090400	26828900	86600	86600	86600	86600	2
596	20241010	090300	26655700	86600	86500	86600	86500	9
597	20241010	090200	25876800	86500	86400	86500	86400	35
598	20241010	090100	22852500	86600	86700	87000	86600	137
599	20241010	090000	10976500	87400	89000	89000	87400	124