KissMeData/012750/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	185900	753081500	58300	58300	58300	58300	2375
3	20241011	185800	753081500	58300	58300	58300	58300	0
4	20241011	185700	753081500	58300	58300	58300	58300	0
5	20241011	185600	753081500	58300	58300	58300	58300	0
6	20241011	185500	753081500	58300	58300	58300	58300	0
7	20241011	185400	753081500	58300	58300	58300	58300	0
8	20241011	185300	753081500	58300	58300	58300	58300	0
9	20241011	185200	753081500	58300	58300	58300	58300	0
10	20241011	185100	753081500	58300	58300	58300	58300	0
11	20241011	185000	753081500	58300	58300	58300	58300	0
12	20241011	184900	753081500	58300	58300	58300	58300	0
13	20241011	184800	753081500	58300	58300	58300	58300	0
14	20241011	184700	753081500	58300	58300	58300	58300	0
15	20241011	184600	753081500	58300	58300	58300	58300	0
16	20241011	184500	753081500	58300	58300	58300	58300	0
17	20241011	184400	753081500	58300	58300	58300	58300	0
18	20241011	184300	753081500	58300	58300	58300	58300	0
19	20241011	184200	753081500	58300	58300	58300	58300	0
20	20241011	184100	753081500	58300	58300	58300	58300	0
21	20241011	184000	753081500	58300	58300	58300	58300	0
22	20241011	183900	753081500	58300	58300	58300	58300	0
23	20241011	183800	753081500	58300	58300	58300	58300	0
24	20241011	183700	753081500	58300	58300	58300	58300	0
25	20241011	183600	753081500	58300	58300	58300	58300	0
26	20241011	183500	753081500	58300	58300	58300	58300	0
27	20241011	183400	753081500	58300	58300	58300	58300	0
28	20241011	183300	753081500	58300	58300	58300	58300	0
29	20241011	183200	753081500	58300	58300	58300	58300	0
30	20241011	183100	753081500	58300	58300	58300	58300	0
31	20241011	183000	753081500	58300	58300	58300	58300	0
32	20241011	182900	753081500	58300	58300	58300	58300	2375
33	20241011	182800	753081500	58300	58300	58300	58300	0
34	20241011	182700	753081500	58300	58300	58300	58300	0
35	20241011	182600	753081500	58300	58300	58300	58300	0
36	20241011	182500	753081500	58300	58300	58300	58300	0
37	20241011	182400	753081500	58300	58300	58300	58300	0
38	20241011	182300	753081500	58300	58300	58300	58300	0
39	20241011	182200	753081500	58300	58300	58300	58300	0
40	20241011	182100	753081500	58300	58300	58300	58300	0
41	20241011	182000	753081500	58300	58300	58300	58300	0
42	20241011	181900	753081500	58300	58300	58300	58300	0
43	20241011	181800	753081500	58300	58300	58300	58300	0
44	20241011	181700	753081500	58300	58300	58300	58300	0
45	20241011	181600	753081500	58300	58300	58300	58300	0
46	20241011	181500	753081500	58300	58300	58300	58300	0
47	20241011	181400	753081500	58300	58300	58300	58300	0
48	20241011	181300	753081500	58300	58300	58300	58300	0
49	20241011	181200	753081500	58300	58300	58300	58300	0
50	20241011	181100	753081500	58300	58300	58300	58300	0
51	20241011	181000	753081500	58300	58300	58300	58300	0
52	20241011	180900	753081500	58300	58300	58300	58300	0
53	20241011	180800	753081500	58300	58300	58300	58300	0
54	20241011	180700	753081500	58300	58300	58300	58300	0
55	20241011	180600	753081500	58300	58300	58300	58300	0
56	20241011	180500	753081500	58300	58300	58300	58300	0
57	20241011	180400	753081500	58300	58300	58300	58300	0
58	20241011	180300	753081500	58300	58300	58300	58300	0
59	20241011	180200	753081500	58300	58300	58300	58300	0
60	20241011	180100	753081500	58300	58300	58300	58300	0
61	20241011	180000	753081500	58300	58300	58300	58300	0
62	20241011	175900	753081500	58300	58300	58300	58300	2375
63	20241011	175800	753081500	58300	58300	58300	58300	0
64	20241011	175700	753081500	58300	58300	58300	58300	0
65	20241011	175600	753081500	58300	58300	58300	58300	0
66	20241011	175500	753081500	58300	58300	58300	58300	0
67	20241011	175400	753081500	58300	58300	58300	58300	0
68	20241011	175300	753081500	58300	58300	58300	58300	0
69	20241011	175200	753081500	58300	58300	58300	58300	0
70	20241011	175100	753081500	58300	58300	58300	58300	0
71	20241011	175000	753081500	58300	58300	58300	58300	0
72	20241011	174900	753081500	58300	58300	58300	58300	0
73	20241011	174800	753081500	58300	58300	58300	58300	0
74	20241011	174700	753081500	58300	58300	58300	58300	0
75	20241011	174600	753081500	58300	58300	58300	58300	0
76	20241011	174500	753081500	58300	58300	58300	58300	0
77	20241011	174400	753081500	58300	58300	58300	58300	0
78	20241011	174300	753081500	58300	58300	58300	58300	0
79	20241011	174200	753081500	58300	58300	58300	58300	0
80	20241011	174100	753081500	58300	58300	58300	58300	0
81	20241011	174000	753081500	58300	58300	58300	58300	0
82	20241011	173900	753081500	58300	58300	58300	58300	0
83	20241011	173800	753081500	58300	58300	58300	58300	0
84	20241011	173700	753081500	58300	58300	58300	58300	0
85	20241011	173600	753081500	58300	58300	58300	58300	0
86	20241011	173500	753081500	58300	58300	58300	58300	0
87	20241011	173400	753081500	58300	58300	58300	58300	0
88	20241011	173300	753081500	58300	58300	58300	58300	0
89	20241011	173200	753081500	58300	58300	58300	58300	0
90	20241011	173100	753081500	58300	58300	58300	58300	0
91	20241011	173000	753081500	58300	58300	58300	58300	0
92	20241011	172900	753081500	58300	58300	58300	58300	2375
93	20241011	172800	753081500	58300	58300	58300	58300	0
94	20241011	172700	753081500	58300	58300	58300	58300	0
95	20241011	172600	753081500	58300	58300	58300	58300	0
96	20241011	172500	753081500	58300	58300	58300	58300	0
97	20241011	172400	753081500	58300	58300	58300	58300	0
98	20241011	172300	753081500	58300	58300	58300	58300	0
99	20241011	172200	753081500	58300	58300	58300	58300	0
100	20241011	172100	753081500	58300	58300	58300	58300	0
101	20241011	172000	753081500	58300	58300	58300	58300	0
102	20241011	171900	753081500	58300	58300	58300	58300	0
103	20241011	171800	753081500	58300	58300	58300	58300	0
104	20241011	171700	753081500	58300	58300	58300	58300	0
105	20241011	171600	753081500	58300	58300	58300	58300	0
106	20241011	171500	753081500	58300	58300	58300	58300	0
107	20241011	171400	753081500	58300	58300	58300	58300	0
108	20241011	171300	753081500	58300	58300	58300	58300	0
109	20241011	171200	753081500	58300	58300	58300	58300	0
110	20241011	171100	753081500	58300	58300	58300	58300	0
111	20241011	171000	753081500	58300	58300	58300	58300	0
112	20241011	170900	753081500	58300	58300	58300	58300	0
113	20241011	170800	753081500	58300	58300	58300	58300	0
114	20241011	170700	753081500	58300	58300	58300	58300	0
115	20241011	170600	753081500	58300	58300	58300	58300	0
116	20241011	170500	753081500	58300	58300	58300	58300	0
117	20241011	170400	753081500	58300	58300	58300	58300	0
118	20241011	170300	753081500	58300	58300	58300	58300	0
119	20241011	170200	753081500	58300	58300	58300	58300	0
120	20241011	170100	753081500	58300	58300	58300	58300	0
121	20241011	170000	753081500	58300	58300	58300	58300	0
122	20241011	165900	753081500	58300	58300	58300	58300	2375
123	20241011	165800	753081500	58300	58300	58300	58300	0
124	20241011	165700	753081500	58300	58300	58300	58300	0
125	20241011	165600	753081500	58300	58300	58300	58300	0
126	20241011	165500	753081500	58300	58300	58300	58300	0
127	20241011	165400	753081500	58300	58300	58300	58300	0
128	20241011	165300	753081500	58300	58300	58300	58300	0
129	20241011	165200	753081500	58300	58300	58300	58300	0
130	20241011	165100	753081500	58300	58300	58300	58300	0
131	20241011	165000	753081500	58300	58300	58300	58300	0
132	20241011	164900	753081500	58300	58300	58300	58300	0
133	20241011	164800	753081500	58300	58300	58300	58300	0
134	20241011	164700	753081500	58300	58300	58300	58300	0
135	20241011	164600	753081500	58300	58300	58300	58300	0
136	20241011	164500	753081500	58300	58300	58300	58300	0
137	20241011	164400	753081500	58300	58300	58300	58300	0
138	20241011	164300	753081500	58300	58300	58300	58300	0
139	20241011	164200	753081500	58300	58300	58300	58300	0
140	20241011	164100	753081500	58300	58300	58300	58300	0
141	20241011	164000	753081500	58300	58300	58300	58300	0
142	20241011	163900	753081500	58300	58300	58300	58300	0
143	20241011	163800	753081500	58300	58300	58300	58300	0
144	20241011	163700	753081500	58300	58300	58300	58300	0
145	20241011	163600	753081500	58300	58300	58300	58300	0
146	20241011	163500	753081500	58300	58300	58300	58300	0
147	20241011	163400	753081500	58300	58300	58300	58300	0
148	20241011	163300	753081500	58300	58300	58300	58300	0
149	20241011	163200	753081500	58300	58300	58300	58300	0
150	20241011	163100	753081500	58300	58300	58300	58300	0
151	20241011	163000	753081500	58300	58300	58300	58300	0
152	20241011	162900	753081500	58300	58300	58300	58300	2375
153	20241011	162800	753081500	58300	58300	58300	58300	0
154	20241011	162700	753081500	58300	58300	58300	58300	0
155	20241011	162600	753081500	58300	58300	58300	58300	0
156	20241011	162500	753081500	58300	58300	58300	58300	0
157	20241011	162400	753081500	58300	58300	58300	58300	0
158	20241011	162300	753081500	58300	58300	58300	58300	0
159	20241011	162200	753081500	58300	58300	58300	58300	0
160	20241011	162100	753081500	58300	58300	58300	58300	0
161	20241011	162000	753081500	58300	58300	58300	58300	0
162	20241011	161900	753081500	58300	58300	58300	58300	0
163	20241011	161800	753081500	58300	58300	58300	58300	0
164	20241011	161700	753081500	58300	58300	58300	58300	0
165	20241011	161600	753081500	58300	58300	58300	58300	0
166	20241011	161500	753081500	58300	58300	58300	58300	0
167	20241011	161400	753081500	58300	58300	58300	58300	0
168	20241011	161300	753081500	58300	58300	58300	58300	0
169	20241011	161200	753081500	58300	58300	58300	58300	0
170	20241011	161100	753081500	58300	58300	58300	58300	0
171	20241011	161000	753081500	58300	58300	58300	58300	0
172	20241011	160900	753081500	58300	58300	58300	58300	0
173	20241011	160800	753081500	58300	58300	58300	58300	0
174	20241011	160700	753081500	58300	58300	58300	58300	0
175	20241011	160600	753081500	58300	58300	58300	58300	0
176	20241011	160500	753081500	58300	58300	58300	58300	0
177	20241011	160400	753081500	58300	58300	58300	58300	0
178	20241011	160300	753081500	58300	58300	58300	58300	0
179	20241011	160200	753081500	58300	58300	58300	58300	0
180	20241011	160100	753081500	58300	58300	58300	58300	0
181	20241011	160000	753081500	58300	58300	58300	58300	0
182	20241011	155900	753081500	58300	58300	58300	58300	2375
183	20241011	155800	753081500	58300	58300	58300	58300	0
184	20241011	155700	753081500	58300	58300	58300	58300	0
185	20241011	155600	753081500	58300	58300	58300	58300	0
186	20241011	155500	753081500	58300	58300	58300	58300	0
187	20241011	155400	753081500	58300	58300	58300	58300	0
188	20241011	155300	753081500	58300	58300	58300	58300	0
189	20241011	155200	753081500	58300	58300	58300	58300	0
190	20241011	155100	753081500	58300	58300	58300	58300	0
191	20241011	155000	753081500	58300	58300	58300	58300	0
192	20241011	154900	753081500	58300	58300	58300	58300	0
193	20241011	154800	753081500	58300	58300	58300	58300	0
194	20241011	154700	753081500	58300	58300	58300	58300	0
195	20241011	154600	753081500	58300	58300	58300	58300	0
196	20241011	154500	753081500	58300	58300	58300	58300	0
197	20241011	154400	753081500	58300	58300	58300	58300	0
198	20241011	154300	753081500	58300	58300	58300	58300	0
199	20241011	154200	753081500	58300	58300	58300	58300	0
200	20241011	154100	753081500	58300	58300	58300	58300	0
201	20241011	154000	753081500	58300	58300	58300	58300	0
202	20241011	153900	753081500	58300	58300	58300	58300	0
203	20241011	153800	753081500	58300	58300	58300	58300	0
204	20241011	153700	753081500	58300	58300	58300	58300	0
205	20241011	153600	753081500	58300	58300	58300	58300	0
206	20241011	153500	753081500	58300	58300	58300	58300	0
207	20241011	153400	753081500	58300	58300	58300	58300	0
208	20241011	153300	753081500	58300	58300	58300	58300	0
209	20241011	153200	753081500	58300	58300	58300	58300	0
210	20241011	153100	753081500	58300	58300	58300	58300	0
211	20241011	153000	753081500	58300	58300	58300	58300	2375
212	20241011	152900	614619000	58400	58400	58400	58400	0
213	20241011	152800	614619000	58400	58400	58400	58400	0
214	20241011	152700	614619000	58400	58400	58400	58400	0
215	20241011	152600	614619000	58400	58400	58400	58400	0
216	20241011	152500	614619000	58400	58400	58400	58400	0
217	20241011	152400	614619000	58400	58400	58400	58400	0
218	20241011	152300	614619000	58400	58400	58400	58400	0
219	20241011	152200	614619000	58400	58400	58400	58400	0
220	20241011	152100	614619000	58400	58400	58400	58400	0
221	20241011	152000	614619000	58400	58400	58400	58400	0
222	20241011	151900	614619000	58400	58400	58400	58000	161
223	20241011	151800	605236700	58200	58300	58400	58100	33
224	20241011	151700	603313600	58300	58200	58300	58100	20
225	20241011	151600	602148400	58000	58000	58000	58000	26
226	20241011	151500	600640400	58100	58400	58400	58100	56
227	20241011	151400	597380900	58400	58300	58400	58200	34
228	20241011	151300	595399600	58300	58400	58400	58300	26
229	20241011	151200	593882900	58300	58300	58400	58200	29
230	20241011	151100	592192600	58300	58200	58300	58200	46
231	20241011	151000	589510900	58300	58200	58400	58200	80
232	20241011	150900	584846200	58400	58400	58400	58200	33
233	20241011	150800	582920400	58400	58300	58400	58300	29
234	20241011	150700	581228200	58300	58400	58400	58300	9
235	20241011	150600	580703400	58400	58200	58400	58200	50
236	20241011	150500	577793000	58200	58200	58200	58100	11
237	20241011	150400	577153100	58200	58200	58200	58200	7
238	20241011	150300	576745700	58100	58200	58200	58100	3
239	20241011	150200	576571200	58200	58200	58200	58200	13
240	20241011	150100	575814600	58100	58200	58200	58100	2
241	20241011	150000	575698300	58200	58300	58300	58200	172
242	20241011	145900	565681100	58300	58200	58300	58200	4
243	20241011	145800	565448100	58300	58200	58300	58200	15
244	20241011	145700	564573800	58300	58300	58300	58300	13
245	20241011	145600	563815900	58300	58300	58300	58200	18
246	20241011	145500	562766800	58300	58200	58300	58200	27
247	20241011	145400	561193800	58300	58300	58300	58200	73
248	20241011	145300	556943000	58300	58200	58300	58200	10
249	20241011	145200	556360100	58300	58300	58300	58200	12
250	20241011	145100	555660700	58200	58300	58300	58200	22
251	20241011	145000	554378200	58200	58300	58300	58200	15
252	20241011	144900	553503800	58200	58300	58300	58200	16
253	20241011	144800	552571200	58200	58300	58300	58200	2
254	20241011	144700	552454700	58300	58200	58300	58200	58
255	20241011	144600	549075200	58200	58200	58300	58200	6
256	20241011	144500	548725700	58300	58200	58300	58200	28
257	20241011	144400	547093400	58300	58300	58300	58300	24
258	20241011	144300	545694200	58200	58200	58300	58200	12
259	20241011	144200	544995000	58300	58300	58300	58300	23
260	20241011	144100	543654100	58300	58300	58300	58200	18
261	20241011	144000	542605700	58300	58200	58300	58200	28
262	20241011	143900	540974100	58200	58200	58300	58200	13
263	20241011	143800	540217200	58200	58100	58200	58100	14
264	20241011	143700	539402500	58200	58200	58200	58100	11
265	20241011	143600	538762500	58200	58200	58200	58100	40
266	20241011	143500	536436200	58100	58200	58200	58100	16
267	20241011	143400	535505300	58200	58200	58200	58200	27
268	20241011	143300	533933900	58200	58100	58200	58100	12
269	20241011	143200	533235700	58100	58200	58200	58100	12
270	20241011	143100	532537400	58100	58200	58200	58100	13
271	20241011	143000	531780900	58200	58000	58200	58000	10
272	20241011	142900	531199300	58000	58200	58200	58000	9
273	20241011	142800	530676500	58200	58000	58200	58000	15
274	20241011	142700	529804200	58100	58100	58200	58000	87
275	20241011	142600	524748300	58200	58200	58200	58100	20
276	20241011	142500	523584500	58200	58200	58200	58100	28
277	20241011	142400	521955500	58200	58100	58200	58100	8
278	20241011	142300	521490100	58200	58100	58200	58100	19
279	20241011	142200	520384700	58200	58200	58200	58100	27
280	20241011	142100	518814600	58200	58100	58200	58100	5
281	20241011	142000	518523700	58200	58100	58200	58100	26
282	20241011	141900	517011800	58100	58100	58200	58000	14
283	20241011	141800	516198300	58100	58100	58300	58100	5
284	20241011	141700	515907400	58100	58100	58100	58100	13
285	20241011	141600	515152100	58100	58100	58100	58000	31
286	20241011	141500	513351200	58100	58100	58100	58000	18
287	20241011	141400	512305500	58100	58100	58100	58000	12
288	20241011	141300	511608400	58100	58100	58200	58100	53
289	20241011	141200	508528900	58200	58200	58200	58200	13
290	20241011	141100	507772300	58100	58300	58300	58100	29
291	20241011	141000	506085700	58300	58200	58300	58100	83
292	20241011	140900	501253100	58100	58200	58200	58100	20
293	20241011	140800	500089400	58200	58200	58200	58200	1
294	20241011	140700	500031200	58200	58200	58200	58100	19
295	20241011	140600	498925600	58200	58200	58200	58100	13
296	20241011	140500	498169100	58100	58200	58200	58100	3
297	20241011	140400	497994600	58200	58200	58200	58100	17
298	20241011	140300	497005300	58200	58100	58200	58100	16
299	20241011	140200	496074400	58200	58300	58300	58200	41
300	20241011	140100	493688000	58200	58200	58300	58200	29
301	20241011	140000	491998800	58300	58300	58300	58200	56
302	20241011	135900	488737600	58200	58200	58300	58200	6
303	20241011	135800	488388100	58300	58200	58300	58200	19
304	20241011	135700	487280500	58300	58300	58300	58300	2
305	20241011	135600	487163900	58300	58200	58300	58100	20
306	20241011	135500	485999600	58100	58100	58200	58100	11
307	20241011	135400	485359600	58200	58100	58200	58100	9
308	20241011	135300	484835900	58200	58100	58400	58100	143
309	20241011	135200	476510000	58200	58500	58500	58200	249
310	20241011	135100	462005800	58500	58300	58500	58300	3
311	20241011	135000	461830500	58500	58400	58500	58400	126
312	20241011	134900	454470100	58300	58500	58500	58300	25
313	20241011	134800	453009000	58400	58500	58500	58400	11
314	20241011	134700	452365600	58300	58400	58400	58300	27
315	20241011	134600	450789800	58500	58300	58500	58300	20
316	20241011	134500	449622600	58400	58400	58400	58400	15
317	20241011	134400	448746600	58300	58400	58400	58300	11
318	20241011	134300	448104400	58500	58400	58500	58300	9
319	20241011	134200	447578700	58300	58400	58500	58300	48
320	20241011	134100	444780000	58400	58300	58400	58300	21
321	20241011	134000	443554100	58400	58400	58400	58400	3
322	20241011	133900	443378900	58300	58300	58400	58300	19
323	20241011	133800	442269700	58400	58400	58400	58400	12
324	20241011	133700	441568900	58300	58400	58400	58300	8
325	20241011	133600	441101800	58300	58400	58400	58200	34
326	20241011	133500	439119300	58400	58400	58400	58300	6
327	20241011	133400	438769000	58400	58400	58400	58400	11
328	20241011	133300	438126600	58400	58400	58500	58300	18
329	20241011	133200	437075200	58400	58400	58400	58400	4
330	20241011	133100	436841600	58300	58400	58400	58300	13
331	20241011	133000	436082600	58400	58400	58400	58300	18
332	20241011	132900	435031500	58300	58400	58400	58300	12
333	20241011	132800	434331700	58400	58300	58400	58300	62
334	20241011	132700	430716100	58300	58400	58400	58300	3
335	20241011	132600	430541000	58400	58300	58400	58300	23
336	20241011	132500	429198000	58400	58400	58500	58400	103
337	20241011	132400	423182200	58500	58400	58500	58400	7
338	20241011	132300	422772800	58400	58500	58500	58400	13
339	20241011	132200	422012500	58500	58500	58500	58400	19
340	20241011	132100	420901200	58500	58500	58500	58500	3
341	20241011	132000	420725700	58500	58500	58500	58400	15
342	20241011	131900	419848300	58400	58500	58500	58400	16
343	20241011	131800	418912500	58400	58500	58500	58400	7
344	20241011	131700	418503100	58500	58500	58500	58500	7
345	20241011	131600	418093600	58400	58400	58500	58400	44
346	20241011	131500	415523200	58300	58400	58400	58300	8
347	20241011	131400	415056100	58300	58400	58400	58300	40
348	20241011	131300	412720300	58300	58300	58300	58300	1
349	20241011	131200	412662000	58300	58400	58400	58300	11
350	20241011	131100	412019700	58400	58300	58400	58300	15
351	20241011	131000	411143900	58300	58300	58300	58300	0
352	20241011	130900	411143900	58300	58300	58400	58300	19
353	20241011	130800	410034500	58300	58400	58400	58300	8
354	20241011	130700	409567400	58300	58300	58400	58300	7
355	20241011	130600	409158800	58300	58400	58400	58300	12
356	20241011	130500	408458100	58300	58400	58400	58300	8
357	20241011	130400	407991100	58400	58400	58400	58400	108
358	20241011	130300	401683900	58400	58500	58500	58400	14
359	20241011	130200	400865100	58400	58500	58500	58400	3
360	20241011	130100	400689700	58500	58500	58500	58400	12
361	20241011	130000	399987800	58500	58400	58500	58400	25
362	20241011	125900	398525600	58400	58500	58500	58400	6
363	20241011	125800	398174700	58500	58400	58500	58400	14
364	20241011	125700	397356400	58500	58500	58500	58400	11
365	20241011	125600	396713000	58500	58400	58500	58400	10
366	20241011	125500	396128100	58500	58400	58500	58400	2
367	20241011	125400	396011200	58500	58400	58500	58400	12
368	20241011	125300	395309300	58500	58500	58500	58500	9
369	20241011	125200	394782800	58500	58400	58500	58400	6
370	20241011	125100	394431900	58500	58500	58500	58500	8
371	20241011	125000	393963900	58500	58500	58500	58400	20
372	20241011	124900	392794200	58500	58500	58500	58500	0
373	20241011	124800	392794200	58500	58400	58500	58400	14
374	20241011	124700	391975300	58500	58500	58500	58500	3
375	20241011	124600	391799800	58500	58500	58500	58400	16
376	20241011	124500	390863900	58400	58500	58500	58400	17
377	20241011	124400	389870100	58400	58500	58500	58400	5
378	20241011	124300	389577700	58500	58400	58500	58400	26
379	20241011	124200	388058400	58400	58500	58500	58400	23
380	20241011	124100	386714000	58500	58500	58500	58500	1
381	20241011	124000	386655500	58400	58500	58500	58400	12
382	20241011	123900	385953600	58500	58500	58500	58500	15
383	20241011	123800	385076100	58500	58500	58500	58500	0
384	20241011	123700	385076100	58500	58400	58500	58400	22
385	20241011	123600	383789300	58500	58500	58500	58500	1
386	20241011	123500	383730800	58500	58400	58500	58400	17
387	20241011	123400	382736400	58500	58400	58500	58400	244
388	20241011	123300	368482400	58500	58400	58500	58400	5
389	20241011	123200	368190000	58500	58500	58500	58500	8
390	20241011	123100	367722000	58500	58600	58600	58400	26
391	20241011	123000	366200400	58500	58500	58500	58500	1
392	20241011	122900	366141900	58600	58600	58600	58500	17
393	20241011	122800	365145800	58600	58500	58600	58500	29
394	20241011	122700	363448800	58500	58600	58600	58500	8
395	20241011	122600	362980100	58600	58600	58600	58600	7
396	20241011	122500	362569900	58500	58600	58600	58500	6
397	20241011	122400	362218400	58600	58500	58600	58500	105
398	20241011	122300	356075700	58600	58600	58600	58600	13
399	20241011	122200	355313900	58600	58500	58600	58500	8
400	20241011	122100	354845200	58600	58600	58600	58600	10
401	20241011	122000	354259200	58600	58600	58600	58500	19
402	20241011	121900	353146800	58600	58600	58600	58600	7
403	20241011	121800	352736600	58600	58600	58600	58500	13
404	20241011	121700	351975000	58600	58600	58600	58600	1
405	20241011	121600	351916400	58600	58700	58700	58500	629
406	20241011	121500	315090200	58700	58700	58700	58600	33
407	20241011	121400	313155600	58600	58700	58700	58600	6
408	20241011	121300	312803500	58700	58700	58700	58600	32
409	20241011	121200	310926800	58600	58600	58700	58600	21
410	20241011	121100	309695400	58600	58500	58600	58500	382
411	20241011	121000	287336000	58400	58500	58500	58400	25
412	20241011	120900	285873600	58500	58400	58500	58400	17
413	20241011	120800	284879200	58500	58500	58500	58500	12
414	20241011	120700	284177200	58500	58400	58500	58400	8
415	20241011	120600	283709300	58500	58500	58500	58500	5
416	20241011	120500	283416800	58500	58400	58500	58400	8
417	20241011	120400	282948900	58500	58500	58500	58500	12
418	20241011	120300	282246900	58500	58300	58500	58300	67
419	20241011	120200	278333400	58400	58400	58400	58400	12
420	20241011	120100	277632600	58400	58400	58400	58300	15
421	20241011	120000	276757500	58400	58300	58400	58300	9
422	20241011	115900	276232100	58400	58300	58400	58300	20
423	20241011	115800	275064500	58300	58300	58300	58300	2
424	20241011	115700	274947900	58400	58400	58400	58300	13
425	20241011	115600	274188800	58300	58400	58400	58300	11
426	20241011	115500	273546500	58300	58300	58400	58300	8
427	20241011	115400	273079500	58300	58400	58400	58300	11
428	20241011	115300	272437300	58300	58400	58400	58300	18
429	20241011	115200	271386400	58300	58300	58300	58300	1
430	20241011	115100	271328100	58400	58200	58400	58200	10
431	20241011	115000	270744400	58200	58200	58200	58200	3
432	20241011	114900	270569800	58300	58300	58300	58200	15
433	20241011	114800	269695400	58200	58300	58300	58200	8
434	20241011	114700	269229100	58200	58400	58400	58200	102
435	20241011	114600	263281800	58400	58300	58400	58300	10
436	20241011	114500	262698100	58400	58400	58400	58400	10
437	20241011	114400	262114100	58400	58300	58400	58300	15
438	20241011	114300	261238700	58400	58400	58400	58400	10
439	20241011	114200	260654700	58400	58300	58400	58300	56
440	20241011	114100	257389300	58400	58300	58400	58300	8
441	20241011	114000	256922200	58400	58400	58400	58300	19
442	20241011	113900	255812800	58400	58400	58400	58400	6
443	20241011	113800	255462400	58300	58300	58400	58300	16
444	20241011	113700	254528500	58400	58300	58400	58300	12
445	20241011	113600	253827900	58400	58400	58400	58400	8
446	20241011	113500	253360700	58400	58300	58400	58300	11
447	20241011	113400	252718600	58400	58400	58400	58400	4
448	20241011	113300	252485000	58300	58400	58400	58300	7
449	20241011	113200	252076700	58400	58400	58400	58300	56
450	20241011	113100	248810200	58300	58300	58300	58300	2
451	20241011	113000	248693600	58400	58400	58400	58300	18
452	20241011	112900	247642600	58300	58300	58400	58300	11
453	20241011	112800	247000500	58400	58300	58400	58300	2
454	20241011	112700	246883800	58400	58300	58400	58300	51
455	20241011	112600	243909000	58400	58400	58400	58300	117
456	20241011	112500	237086700	58400	58300	58400	58300	8
457	20241011	112400	236619700	58400	58400	58400	58400	7
458	20241011	112300	236210900	58400	58200	58400	58200	7
459	20241011	112200	235802800	58400	58300	58400	58300	17
460	20241011	112100	234811300	58300	58300	58300	58200	18
461	20241011	112000	233762900	58200	58200	58200	58200	2
462	20241011	111900	233646500	58200	58300	58300	58200	21
463	20241011	111800	232422500	58300	58300	58300	58300	7
464	20241011	111700	232014400	58200	58200	58200	58200	0
465	20241011	111600	232014400	58200	58300	58300	58200	46
466	20241011	111500	229334100	58200	58200	58200	58200	0
467	20241011	111400	229334100	58200	58200	58200	58200	17
468	20241011	111300	228344700	58100	58200	58200	58100	11
469	20241011	111200	227704600	58100	58100	58100	58100	4
470	20241011	111100	227472200	58200	58200	58200	58200	7
471	20241011	111000	227064800	58100	58200	58200	58100	9
472	20241011	110900	226541200	58100	58100	58200	58100	16
473	20241011	110800	225610500	58200	58200	58200	58100	52
474	20241011	110700	222585200	58200	58300	58300	58200	8
475	20241011	110600	222118900	58200	58200	58200	58200	0
476	20241011	110500	222118900	58200	58300	58300	58200	10
477	20241011	110400	221536200	58200	58200	58300	58200	8
478	20241011	110300	221070200	58300	58300	58300	58300	7
479	20241011	110200	220662100	58300	58300	58300	58200	13
480	20241011	110100	219904400	58200	58200	58200	58200	2
481	20241011	110000	219788000	58200	58100	58200	58100	5
482	20241011	105900	219497200	58200	58100	58200	58100	14
483	20241011	105800	218682600	58100	58100	58100	58100	4
484	20241011	105700	218450200	58200	58200	58200	58200	7
485	20241011	105600	218042800	58100	58100	58100	58100	0
486	20241011	105500	218042800	58100	58200	58200	58100	120
487	20241011	105400	211062900	58200	58300	58300	58200	8
488	20241011	105300	210596600	58200	58200	58200	58200	1
489	20241011	105200	210538400	58300	58200	58300	58200	11
490	20241011	105100	209897500	58200	58100	58200	58100	15
491	20241011	105000	209024700	58200	58200	58200	58200	0
492	20241011	104900	209024700	58200	58100	58200	58100	8
493	20241011	104800	208559200	58100	58200	58200	58100	9
494	20241011	104700	208035600	58100	58100	58100	58100	43
495	20241011	104600	205537300	58200	58100	58200	58100	9
496	20241011	104500	205013700	58100	58100	58100	58100	2
497	20241011	104400	204897500	58200	58100	58200	58100	12
498	20241011	104300	204199200	58100	58100	58200	58100	10
499	20241011	104200	203617500	58100	58100	58100	58100	1
500	20241011	104100	203559400	58200	58100	58200	58100	9
501	20241011	104000	203035800	58100	58100	58200	58100	10
502	20241011	103900	202454100	58100	58100	58100	58100	1
503	20241011	103800	202396000	58100	58200	58300	58100	57
504	20241011	103700	199077600	58200	58200	58200	58200	1
505	20241011	103600	199019400	58200	58300	58300	58200	20
506	20241011	103500	197853700	58200	58300	58300	58200	15
507	20241011	103400	196980000	58200	58200	58200	58200	3
508	20241011	103300	196805400	58200	58200	58300	58200	110
509	20241011	103200	190402700	58200	58300	58300	58200	12
510	20241011	103100	189703200	58200	58200	58200	58200	2
511	20241011	103000	189586800	58200	58300	58300	58200	10
512	20241011	102900	189004100	58200	58300	58300	58200	16
513	20241011	102800	188072200	58200	58200	58200	58200	0
514	20241011	102700	188072200	58200	58300	58300	58200	13
515	20241011	102600	187314700	58200	58200	58200	58200	1
516	20241011	102500	187256500	58300	58200	58300	58200	8
517	20241011	102400	186790200	58200	58300	58300	58200	11
518	20241011	102300	186149300	58300	58300	58300	58300	0
519	20241011	102200	186149300	58300	58200	58300	58200	8
520	20241011	102100	185683000	58200	58200	58300	58200	11
521	20241011	102000	185042300	58100	58100	58100	58100	13
522	20241011	101900	184287000	58200	58200	58200	58200	29
523	20241011	101800	182599200	58100	58100	58200	58100	5
524	20241011	101700	182308500	58200	58100	58200	58100	8
525	20241011	101600	181843000	58200	58200	58200	58200	10
526	20241011	101500	181261000	58100	58100	58100	58100	1
527	20241011	101400	181202900	58200	58100	58200	58100	20
528	20241011	101300	180039700	58100	58100	58200	58100	19
529	20241011	101200	178935100	58100	58100	58100	58100	15
530	20241011	101100	178063600	58100	58100	58200	58000	48
531	20241011	101000	175275100	58100	58100	58200	58100	20
532	20241011	100900	174112300	58200	58100	58200	58100	12
533	20241011	100800	173414200	58100	58100	58200	58100	9
534	20241011	100700	172890600	58100	58100	58100	58100	1
535	20241011	100600	172832500	58200	58100	58200	58100	9
536	20241011	100500	172308900	58200	58100	58200	58100	2
537	20241011	100400	172192600	57900	57900	57900	57900	0
538	20241011	100300	172192600	57900	58200	58300	57900	541
539	20241011	100200	140732000	58300	58300	58300	58300	7
540	20241011	100100	140323900	58200	58200	58200	58200	3
541	20241011	100000	140149300	58300	58200	58300	58200	23
542	20241011	095900	138809700	58300	58300	58300	58300	0
543	20241011	095800	138809700	58300	58300	58300	58300	7
544	20241011	095700	138401600	58300	58200	58300	58200	15
545	20241011	095600	137527200	58300	58300	58300	58300	35
546	20241011	095500	135486700	58300	58400	58400	58300	104
547	20241011	095400	129422700	58400	58400	58400	58400	13
548	20241011	095300	128663500	58400	58400	58400	58400	0
549	20241011	095200	128663500	58400	58400	58400	58400	7
550	20241011	095100	128254700	58400	58400	58400	58400	7
551	20241011	095000	127845900	58400	58400	58400	58400	13
552	20241011	094900	127086700	58400	58400	58500	58400	108
553	20241011	094800	120778200	58400	58400	58400	58400	84
554	20241011	094700	115872600	58400	58300	58400	58300	8
555	20241011	094600	115405500	58300	58300	58300	58300	0
556	20241011	094500	115405500	58300	58200	58300	58200	260
557	20241011	094400	100255100	58200	58200	58200	58100	19
558	20241011	094300	99149600	58200	58400	58400	58200	83
559	20241011	094200	94309900	58400	58400	58400	58400	0
560	20241011	094100	94309900	58400	58400	58400	58400	8
561	20241011	094000	93842700	58400	58400	58400	58400	0
562	20241011	093900	93842700	58400	58300	58400	58300	27
563	20241011	093800	92266900	58400	58300	58400	58300	15
564	20241011	093700	91391700	58400	58400	58400	58400	0
565	20241011	093600	91391700	58400	58400	58400	58400	11
566	20241011	093500	90749300	58300	58300	58300	58300	5
567	20241011	093400	90457800	58300	58300	58300	58300	53
568	20241011	093300	87367900	58400	58200	58400	58200	13
569	20241011	093200	86611000	58200	58200	58200	58200	26
570	20241011	093100	85097800	58300	58300	58300	58300	0
571	20241011	093000	85097800	58300	58300	58300	58300	4
572	20241011	092900	84864600	58300	58300	58300	58300	59
573	20241011	092800	81424900	58200	58200	58200	58200	0
574	20241011	092700	81424900	58200	58200	58200	58200	57
575	20241011	092600	78107500	58500	58500	58500	58500	4
576	20241011	092500	77873500	58400	58400	58400	58400	4
577	20241011	092400	77639900	58500	58500	58500	58500	0
578	20241011	092300	77639900	58500	58500	58500	58500	0
579	20241011	092200	77639900	58500	58500	58500	58500	0
580	20241011	092100	77639900	58500	58500	58500	58500	0
581	20241011	092000	77639900	58500	58500	58500	58500	0
582	20241011	091900	77639900	58500	58500	58500	58500	0
583	20241011	091800	77639900	58500	58300	58500	58300	36
584	20241011	091700	75540900	58300	58500	58500	58300	35
585	20241011	091600	73495800	58500	58500	58500	58500	1
586	20241011	091500	73437300	58400	58400	58400	58400	0
587	20241011	091400	73437300	58400	58400	58400	58400	47
588	20241011	091300	70692500	58500	58500	58500	58500	130
589	20241011	091200	63087500	58500	58500	58500	58500	1
590	20241011	091100	63029000	58600	58600	58600	58600	0
591	20241011	091000	63029000	58600	58600	58600	58600	1
592	20241011	090900	62970400	58500	58500	58500	58500	13
593	20241011	090800	62209900	58600	58500	58600	58500	45
594	20241011	090700	59577200	58400	58600	58600	58400	50
595	20241011	090600	56653000	58600	58600	58600	58600	10
596	20241011	090500	56067000	58500	58600	58600	58500	31
597	20241011	090400	54253300	58600	58500	58600	58500	151
598	20241011	090300	45411100	58500	58500	58600	58500	117
599	20241011	090200	38566500	58500	58500	58500	58500	0
600	20241011	090100	38566500	58500	58100	58500	58100	72
601	20241011	090000	34356900	58600	58500	58600	58300	587