KissMeData/012750/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	185900	1530964200	58900	58900	58900	58900	1768
3	20241015	185800	1530964200	58900	58900	58900	58900	0
4	20241015	185700	1530964200	58900	58900	58900	58900	0
5	20241015	185600	1530964200	58900	58900	58900	58900	0
6	20241015	185500	1530964200	58900	58900	58900	58900	0
7	20241015	185400	1530964200	58900	58900	58900	58900	0
8	20241015	185300	1530964200	58900	58900	58900	58900	0
9	20241015	185200	1530964200	58900	58900	58900	58900	0
10	20241015	185100	1530964200	58900	58900	58900	58900	0
11	20241015	185000	1530964200	58900	58900	58900	58900	0
12	20241015	184900	1530964200	58900	58900	58900	58900	0
13	20241015	184800	1530964200	58900	58900	58900	58900	0
14	20241015	184700	1530964200	58900	58900	58900	58900	0
15	20241015	184600	1530964200	58900	58900	58900	58900	0
16	20241015	184500	1530964200	58900	58900	58900	58900	0
17	20241015	184400	1530964200	58900	58900	58900	58900	0
18	20241015	184300	1530964200	58900	58900	58900	58900	0
19	20241015	184200	1530964200	58900	58900	58900	58900	0
20	20241015	184100	1530964200	58900	58900	58900	58900	0
21	20241015	184000	1530964200	58900	58900	58900	58900	0
22	20241015	183900	1530964200	58900	58900	58900	58900	0
23	20241015	183800	1530964200	58900	58900	58900	58900	0
24	20241015	183700	1530964200	58900	58900	58900	58900	0
25	20241015	183600	1530964200	58900	58900	58900	58900	0
26	20241015	183500	1530964200	58900	58900	58900	58900	0
27	20241015	183400	1530964200	58900	58900	58900	58900	0
28	20241015	183300	1530964200	58900	58900	58900	58900	0
29	20241015	183200	1530964200	58900	58900	58900	58900	0
30	20241015	183100	1530964200	58900	58900	58900	58900	0
31	20241015	183000	1530964200	58900	58900	58900	58900	0
32	20241015	182900	1530964200	58900	58900	58900	58900	1768
33	20241015	182800	1530964200	58900	58900	58900	58900	0
34	20241015	182700	1530964200	58900	58900	58900	58900	0
35	20241015	182600	1530964200	58900	58900	58900	58900	0
36	20241015	182500	1530964200	58900	58900	58900	58900	0
37	20241015	182400	1530964200	58900	58900	58900	58900	0
38	20241015	182300	1530964200	58900	58900	58900	58900	0
39	20241015	182200	1530964200	58900	58900	58900	58900	0
40	20241015	182100	1530964200	58900	58900	58900	58900	0
41	20241015	182000	1530964200	58900	58900	58900	58900	0
42	20241015	181900	1530964200	58900	58900	58900	58900	0
43	20241015	181800	1530964200	58900	58900	58900	58900	0
44	20241015	181700	1530964200	58900	58900	58900	58900	0
45	20241015	181600	1530964200	58900	58900	58900	58900	0
46	20241015	181500	1530964200	58900	58900	58900	58900	0
47	20241015	181400	1530964200	58900	58900	58900	58900	0
48	20241015	181300	1530964200	58900	58900	58900	58900	0
49	20241015	181200	1530964200	58900	58900	58900	58900	0
50	20241015	181100	1530964200	58900	58900	58900	58900	0
51	20241015	181000	1530964200	58900	58900	58900	58900	0
52	20241015	180900	1530964200	58900	58900	58900	58900	0
53	20241015	180800	1530964200	58900	58900	58900	58900	0
54	20241015	180700	1530964200	58900	58900	58900	58900	0
55	20241015	180600	1530964200	58900	58900	58900	58900	0
56	20241015	180500	1530964200	58900	58900	58900	58900	0
57	20241015	180400	1530964200	58900	58900	58900	58900	0
58	20241015	180300	1530964200	58900	58900	58900	58900	0
59	20241015	180200	1530964200	58900	58900	58900	58900	0
60	20241015	180100	1530964200	58900	58900	58900	58900	0
61	20241015	180000	1530964200	58900	58900	58900	58900	0
62	20241015	175900	1530964200	58900	58900	58900	58900	1768
63	20241015	175800	1530964200	58900	58900	58900	58900	0
64	20241015	175700	1530964200	58900	58900	58900	58900	0
65	20241015	175600	1530964200	58900	58900	58900	58900	0
66	20241015	175500	1530964200	58900	58900	58900	58900	0
67	20241015	175400	1530964200	58900	58900	58900	58900	0
68	20241015	175300	1530964200	58900	58900	58900	58900	0
69	20241015	175200	1530964200	58900	58900	58900	58900	0
70	20241015	175100	1530964200	58900	58900	58900	58900	0
71	20241015	175000	1530964200	58900	58900	58900	58900	0
72	20241015	174900	1530964200	58900	58900	58900	58900	0
73	20241015	174800	1530964200	58900	58900	58900	58900	0
74	20241015	174700	1530964200	58900	58900	58900	58900	0
75	20241015	174600	1530964200	58900	58900	58900	58900	0
76	20241015	174500	1530964200	58900	58900	58900	58900	0
77	20241015	174400	1530964200	58900	58900	58900	58900	0
78	20241015	174300	1530964200	58900	58900	58900	58900	0
79	20241015	174200	1530964200	58900	58900	58900	58900	0
80	20241015	174100	1530964200	58900	58900	58900	58900	0
81	20241015	174000	1530964200	58900	58900	58900	58900	0
82	20241015	173900	1530964200	58900	58900	58900	58900	0
83	20241015	173800	1530964200	58900	58900	58900	58900	0
84	20241015	173700	1530964200	58900	58900	58900	58900	0
85	20241015	173600	1530964200	58900	58900	58900	58900	0
86	20241015	173500	1530964200	58900	58900	58900	58900	0
87	20241015	173400	1530964200	58900	58900	58900	58900	0
88	20241015	173300	1530964200	58900	58900	58900	58900	0
89	20241015	173200	1530964200	58900	58900	58900	58900	0
90	20241015	173100	1530964200	58900	58900	58900	58900	0
91	20241015	173000	1530964200	58900	58900	58900	58900	0
92	20241015	172900	1530964200	58900	58900	58900	58900	1768
93	20241015	172800	1530964200	58900	58900	58900	58900	0
94	20241015	172700	1530964200	58900	58900	58900	58900	0
95	20241015	172600	1530964200	58900	58900	58900	58900	0
96	20241015	172500	1530964200	58900	58900	58900	58900	0
97	20241015	172400	1530964200	58900	58900	58900	58900	0
98	20241015	172300	1530964200	58900	58900	58900	58900	0
99	20241015	172200	1530964200	58900	58900	58900	58900	0
100	20241015	172100	1530964200	58900	58900	58900	58900	0
101	20241015	172000	1530964200	58900	58900	58900	58900	0
102	20241015	171900	1530964200	58900	58900	58900	58900	0
103	20241015	171800	1530964200	58900	58900	58900	58900	0
104	20241015	171700	1530964200	58900	58900	58900	58900	0
105	20241015	171600	1530964200	58900	58900	58900	58900	0
106	20241015	171500	1530964200	58900	58900	58900	58900	0
107	20241015	171400	1530964200	58900	58900	58900	58900	0
108	20241015	171300	1530964200	58900	58900	58900	58900	0
109	20241015	171200	1530964200	58900	58900	58900	58900	0
110	20241015	171100	1530964200	58900	58900	58900	58900	0
111	20241015	171000	1530964200	58900	58900	58900	58900	0
112	20241015	170900	1530964200	58900	58900	58900	58900	0
113	20241015	170800	1530964200	58900	58900	58900	58900	0
114	20241015	170700	1530964200	58900	58900	58900	58900	0
115	20241015	170600	1530964200	58900	58900	58900	58900	0
116	20241015	170500	1530964200	58900	58900	58900	58900	0
117	20241015	170400	1530964200	58900	58900	58900	58900	0
118	20241015	170300	1530964200	58900	58900	58900	58900	0
119	20241015	170200	1530964200	58900	58900	58900	58900	0
120	20241015	170100	1530964200	58900	58900	58900	58900	0
121	20241015	170000	1530964200	58900	58900	58900	58900	0
122	20241015	165900	1530964200	58900	58900	58900	58900	1768
123	20241015	165800	1530964200	58900	58900	58900	58900	0
124	20241015	165700	1530964200	58900	58900	58900	58900	0
125	20241015	165600	1530964200	58900	58900	58900	58900	0
126	20241015	165500	1530964200	58900	58900	58900	58900	0
127	20241015	165400	1530964200	58900	58900	58900	58900	0
128	20241015	165300	1530964200	58900	58900	58900	58900	0
129	20241015	165200	1530964200	58900	58900	58900	58900	0
130	20241015	165100	1530964200	58900	58900	58900	58900	0
131	20241015	165000	1530964200	58900	58900	58900	58900	0
132	20241015	164900	1530964200	58900	58900	58900	58900	0
133	20241015	164800	1530964200	58900	58900	58900	58900	0
134	20241015	164700	1530964200	58900	58900	58900	58900	0
135	20241015	164600	1530964200	58900	58900	58900	58900	0
136	20241015	164500	1530964200	58900	58900	58900	58900	0
137	20241015	164400	1530964200	58900	58900	58900	58900	0
138	20241015	164300	1530964200	58900	58900	58900	58900	0
139	20241015	164200	1530964200	58900	58900	58900	58900	0
140	20241015	164100	1530964200	58900	58900	58900	58900	0
141	20241015	164000	1530964200	58900	58900	58900	58900	0
142	20241015	163900	1530964200	58900	58900	58900	58900	0
143	20241015	163800	1530964200	58900	58900	58900	58900	0
144	20241015	163700	1530964200	58900	58900	58900	58900	0
145	20241015	163600	1530964200	58900	58900	58900	58900	0
146	20241015	163500	1530964200	58900	58900	58900	58900	0
147	20241015	163400	1530964200	58900	58900	58900	58900	0
148	20241015	163300	1530964200	58900	58900	58900	58900	0
149	20241015	163200	1530964200	58900	58900	58900	58900	0
150	20241015	163100	1530964200	58900	58900	58900	58900	0
151	20241015	163000	1530964200	58900	58900	58900	58900	0
152	20241015	162900	1530964200	58900	58900	58900	58900	1768
153	20241015	162800	1530964200	58900	58900	58900	58900	0
154	20241015	162700	1530964200	58900	58900	58900	58900	0
155	20241015	162600	1530964200	58900	58900	58900	58900	0
156	20241015	162500	1530964200	58900	58900	58900	58900	0
157	20241015	162400	1530964200	58900	58900	58900	58900	0
158	20241015	162300	1530964200	58900	58900	58900	58900	0
159	20241015	162200	1530964200	58900	58900	58900	58900	0
160	20241015	162100	1530964200	58900	58900	58900	58900	0
161	20241015	162000	1530964200	58900	58900	58900	58900	0
162	20241015	161900	1530964200	58900	58900	58900	58900	0
163	20241015	161800	1530964200	58900	58900	58900	58900	0
164	20241015	161700	1530964200	58900	58900	58900	58900	0
165	20241015	161600	1530964200	58900	58900	58900	58900	0
166	20241015	161500	1530964200	58900	58900	58900	58900	0
167	20241015	161400	1530964200	58900	58900	58900	58900	0
168	20241015	161300	1530964200	58900	58900	58900	58900	0
169	20241015	161200	1530964200	58900	58900	58900	58900	0
170	20241015	161100	1530964200	58900	58900	58900	58900	0
171	20241015	161000	1530964200	58900	58900	58900	58900	0
172	20241015	160900	1530964200	58900	58900	58900	58900	0
173	20241015	160800	1530964200	58900	58900	58900	58900	0
174	20241015	160700	1530964200	58900	58900	58900	58900	0
175	20241015	160600	1530964200	58900	58900	58900	58900	0
176	20241015	160500	1530964200	58900	58900	58900	58900	0
177	20241015	160400	1530964200	58900	58900	58900	58900	0
178	20241015	160300	1530964200	58900	58900	58900	58900	0
179	20241015	160200	1530964200	58900	58900	58900	58900	0
180	20241015	160100	1530964200	58900	58900	58900	58900	0
181	20241015	160000	1530964200	58900	58900	58900	58900	0
182	20241015	155900	1530964200	58900	58900	58900	58900	1768
183	20241015	155800	1530964200	58900	58900	58900	58900	0
184	20241015	155700	1530964200	58900	58900	58900	58900	0
185	20241015	155600	1530964200	58900	58900	58900	58900	0
186	20241015	155500	1530964200	58900	58900	58900	58900	0
187	20241015	155400	1530964200	58900	58900	58900	58900	0
188	20241015	155300	1530964200	58900	58900	58900	58900	0
189	20241015	155200	1530964200	58900	58900	58900	58900	0
190	20241015	155100	1530964200	58900	58900	58900	58900	0
191	20241015	155000	1530964200	58900	58900	58900	58900	0
192	20241015	154900	1530964200	58900	58900	58900	58900	0
193	20241015	154800	1530964200	58900	58900	58900	58900	0
194	20241015	154700	1530964200	58900	58900	58900	58900	0
195	20241015	154600	1530964200	58900	58900	58900	58900	0
196	20241015	154500	1530964200	58900	58900	58900	58900	0
197	20241015	154400	1530964200	58900	58900	58900	58900	0
198	20241015	154300	1530964200	58900	58900	58900	58900	0
199	20241015	154200	1530964200	58900	58900	58900	58900	0
200	20241015	154100	1530964200	58900	58900	58900	58900	0
201	20241015	154000	1530964200	58900	58900	58900	58900	0
202	20241015	153900	1530964200	58900	58900	58900	58900	0
203	20241015	153800	1530964200	58900	58900	58900	58900	0
204	20241015	153700	1530964200	58900	58900	58900	58900	0
205	20241015	153600	1530964200	58900	58900	58900	58900	0
206	20241015	153500	1530964200	58900	58900	58900	58900	0
207	20241015	153400	1530964200	58900	58900	58900	58900	0
208	20241015	153300	1530964200	58900	58900	58900	58900	0
209	20241015	153200	1530964200	58900	58900	58900	58900	0
210	20241015	153100	1530964200	58900	58900	58900	58900	0
211	20241015	153000	1530964200	58900	58900	58900	58900	1768
212	20241015	152900	1426829000	58600	58600	58600	58600	0
213	20241015	152800	1426829000	58600	58600	58600	58600	0
214	20241015	152700	1426829000	58600	58600	58600	58600	0
215	20241015	152600	1426829000	58600	58600	58600	58600	0
216	20241015	152500	1426829000	58600	58600	58600	58600	0
217	20241015	152400	1426829000	58600	58600	58600	58600	0
218	20241015	152300	1426829000	58600	58600	58600	58600	0
219	20241015	152200	1426829000	58600	58600	58600	58600	0
220	20241015	152100	1426829000	58600	58600	58600	58600	0
221	20241015	152000	1426829000	58600	58600	58600	58600	0
222	20241015	151900	1426829000	58600	58700	58700	58600	136
223	20241015	151800	1418852100	58800	58800	58800	58700	96
224	20241015	151700	1413214800	58800	58800	58800	58700	80
225	20241015	151600	1408512100	58800	58700	58800	58700	75
226	20241015	151500	1404102300	58800	58700	58800	58700	112
227	20241015	151400	1397522000	58900	58700	58900	58700	38
228	20241015	151300	1395284200	58900	58700	58900	58600	54
229	20241015	151200	1392113700	58900	58900	58900	58700	50
230	20241015	151100	1389169300	58900	58800	58900	58600	84
231	20241015	151000	1384230800	58800	58700	58800	58700	334
232	20241015	150900	1364595500	58800	58600	58900	58600	71
233	20241015	150800	1360422800	58900	58700	58900	58700	53
234	20241015	150700	1357304100	58900	58700	58900	58700	55
235	20241015	150600	1354068600	58700	58700	58900	58700	51
236	20241015	150500	1351067100	58700	58800	58900	58700	138
237	20241015	150400	1342959500	58800	58800	58800	58700	42
238	20241015	150300	1340490200	58700	58700	58800	58700	19
239	20241015	150200	1339374800	58700	58600	58700	58600	122
240	20241015	150100	1332219400	58600	58700	58700	58500	149
241	20241015	150000	1323480500	58600	58800	58800	58600	98
242	20241015	145900	1317726500	58700	58800	58800	58700	110
243	20241015	145800	1311259700	58700	58800	58800	58700	75
244	20241015	145700	1306850200	58700	58700	58800	58700	68
245	20241015	145600	1302852500	58800	58800	58800	58700	80
246	20241015	145500	1298148800	58800	58800	58900	58700	192
247	20241015	145400	1286860300	58900	58900	58900	58800	107
248	20241015	145300	1280559500	58900	58900	58900	58800	82
249	20241015	145200	1275730000	58900	58900	58900	58800	61
250	20241015	145100	1272137400	58900	58900	58900	58800	56
251	20241015	145000	1268839200	58900	58900	58900	58700	64
252	20241015	144900	1265071100	58900	58800	58900	58700	86
253	20241015	144800	1260012200	58900	58800	58900	58700	82
254	20241015	144700	1255188400	58900	58800	58900	58700	73
255	20241015	144600	1250892900	58800	58900	58900	58800	103
256	20241015	144500	1244828200	58900	58900	58900	58700	265
257	20241015	144400	1229236600	58800	59000	59000	58800	78
258	20241015	144300	1224643100	59000	58900	59000	58800	92
259	20241015	144200	1219224700	58800	59000	59000	58800	142
260	20241015	144100	1210856500	59000	58900	59000	58800	103
261	20241015	144000	1204791400	58900	58900	58900	58900	48
262	20241015	143900	1201964200	58900	58900	58900	58800	92
263	20241015	143800	1196546300	58900	58900	58900	58800	64
264	20241015	143700	1192776800	58900	58900	58900	58900	115
265	20241015	143600	1186003300	58800	58800	58800	58800	79
266	20241015	143500	1181358100	58800	58800	58800	58700	297
267	20241015	143400	1163898600	59000	58900	59000	58900	75
268	20241015	143300	1159477300	58900	58900	58900	58900	85
269	20241015	143200	1154470800	58900	58900	58900	58800	80
270	20241015	143100	1149758900	58900	58900	58900	58900	139
271	20241015	143000	1141571800	58900	58900	58900	58800	64
272	20241015	142900	1137803100	58800	59000	59000	58800	102
273	20241015	142800	1131792200	58800	59000	59000	58800	92
274	20241015	142700	1126370600	58900	59000	59000	58900	114
275	20241015	142600	1119651200	59000	59000	59000	59000	41
276	20241015	142500	1117232200	59000	59000	59000	58900	101
277	20241015	142400	1111279400	59000	59000	59000	58800	66
278	20241015	142300	1107387200	59000	58900	59000	58800	102
279	20241015	142200	1101376600	58900	58900	59000	58900	54
280	20241015	142100	1098191900	59000	59000	59000	58900	108
281	20241015	142000	1091825300	58900	58900	58900	58900	93
282	20241015	141900	1086347600	58800	59000	59000	58800	125
283	20241015	141800	1078984000	58900	59000	59000	58800	58
284	20241015	141700	1075565700	58900	58900	59000	58800	125
285	20241015	141600	1068199100	59000	58900	59000	58900	110
286	20241015	141500	1061715800	59000	58900	59000	58900	45
287	20241015	141400	1059061300	58900	58900	58900	58900	121
288	20241015	141300	1051934400	58900	58900	58900	58900	64
289	20241015	141200	1048164800	58800	58900	58900	58800	71
290	20241015	141100	1043983000	58900	58900	59000	58900	60
291	20241015	141000	1040445700	58900	58900	58900	58900	65
292	20241015	140900	1036617200	58900	58900	58900	58900	42
293	20241015	140800	1034143400	58900	58900	58900	58800	106
294	20241015	140700	1027901100	58900	58700	58900	58700	59
295	20241015	140600	1024428000	58700	58900	58900	58700	52
296	20241015	140500	1021368000	58900	58800	58900	58700	150
297	20241015	140400	1012548200	58800	58800	58800	58800	69
298	20241015	140300	1008491000	58800	58700	58800	58700	24
299	20241015	140200	1007080900	58800	58800	58800	58700	18
300	20241015	140100	1006023400	58800	58800	58800	58700	57
301	20241015	140000	1002675900	58800	58800	58800	58800	38
302	20241015	135900	1000441500	58800	58800	58800	58800	17
303	20241015	135800	999441900	58800	58800	58800	58800	9
304	20241015	135700	998912700	58700	58800	58800	58700	170
305	20241015	135600	988917700	58800	58700	58800	58700	112
306	20241015	135500	982332200	58800	58800	58800	58800	158
307	20241015	135400	973041800	58800	58800	58800	58800	8
308	20241015	135300	972571400	58800	58800	58800	58800	113
309	20241015	135200	965927000	58800	58800	58800	58700	126
310	20241015	135100	958520900	58800	58700	58800	58700	111
311	20241015	135000	952004300	58800	58800	58800	58700	11
312	20241015	134900	951358400	58700	58700	58700	58700	121
313	20241015	134800	944255700	58700	58700	58700	58700	115
314	20241015	134700	937505200	58700	58700	58700	58700	139
315	20241015	134600	929345900	58700	58700	58700	58700	9
316	20241015	134500	928817600	58700	58800	58800	58700	147
317	20241015	134400	920188200	58700	58700	58700	58700	114
318	20241015	134300	913496400	58700	58800	58800	58700	128
319	20241015	134200	905981800	58700	58800	58800	58700	11
320	20241015	134100	905336000	58800	58700	58800	58500	98
321	20241015	134000	899584200	58600	58900	58900	58600	296
322	20241015	133900	882217900	58800	58800	58800	58800	13
323	20241015	133800	881453500	58800	58800	58800	58700	329
324	20241015	133700	862121000	58900	58800	58900	58800	127
325	20241015	133600	854651900	58800	58800	58800	58800	99
326	20241015	133500	848830700	58800	58700	58800	58700	44
327	20241015	133400	846247100	58800	58700	58800	58700	107
328	20241015	133300	839955600	58800	58800	58800	58800	97
329	20241015	133200	834252000	58800	58700	58800	58700	31
330	20241015	133100	832432000	58600	58700	58700	58600	9
331	20241015	133000	831903900	58700	58700	58700	58700	116
332	20241015	132900	825094700	58600	58700	58700	58600	202
333	20241015	132800	813238500	58700	58700	58700	58700	136
334	20241015	132700	805255300	58700	58700	58700	58600	57
335	20241015	132600	801913300	58700	58700	58700	58700	112
336	20241015	132500	795338900	58700	58700	58700	58700	101
337	20241015	132400	789410200	58700	58700	58700	58700	44
338	20241015	132300	786827400	58700	58600	58700	58600	166
339	20241015	132200	777085400	58800	58800	58800	58700	136
340	20241015	132100	769099900	58700	58800	58800	58600	248
341	20241015	132000	754533500	58800	58800	58800	58700	48
342	20241015	131900	751715100	58700	58800	58800	58700	55
343	20241015	131800	748485800	58800	58700	58800	58700	203
344	20241015	131700	736558900	58800	58700	58800	58700	69
345	20241015	131600	732507200	58700	58700	58700	58700	33
346	20241015	131500	730570100	58800	58800	58800	58700	193
347	20241015	131400	719229900	58700	58700	58800	58700	201
348	20241015	131300	707430400	58700	58700	58700	58700	103
349	20241015	131200	701384300	58600	58600	58600	58600	0
350	20241015	131100	701384300	58600	58600	58600	58600	95
351	20241015	131000	695817300	58600	58600	58600	58600	7
352	20241015	130900	695407100	58600	58600	58600	58600	15
353	20241015	130800	694528100	58600	58600	58600	58600	36
354	20241015	130700	692418500	58600	58600	58600	58600	56
355	20241015	130600	689136900	58600	58600	58700	58600	129
356	20241015	130500	681577100	58700	58700	58700	58700	14
357	20241015	130400	680755300	58700	58700	58700	58700	8
358	20241015	130300	680285700	58700	58600	58700	58600	7
359	20241015	130200	679874900	58700	58700	58700	58700	7
360	20241015	130100	679464000	58700	58600	58700	58600	25
361	20241015	130000	677997000	58700	58700	58700	58700	1
362	20241015	125900	677938300	58700	58600	58700	58600	43
363	20241015	125800	675416200	58700	58700	58700	58700	0
364	20241015	125700	675416200	58700	58700	58700	58700	16
365	20241015	125600	674477000	58600	58600	58600	58600	50
366	20241015	125500	671547000	58700	58600	58700	58600	71
367	20241015	125400	667385800	58700	58700	58700	58700	5
368	20241015	125300	667092300	58700	58700	58700	58600	382
369	20241015	125200	644677600	58700	58800	58800	58700	33
370	20241015	125100	642739800	58800	58800	58800	58700	18
371	20241015	125000	641681800	58700	58700	58700	58700	5
372	20241015	124900	641388300	58700	58800	58800	58700	33
373	20241015	124800	639449000	58800	58800	58800	58800	8
374	20241015	124700	638978600	58800	58800	58800	58800	6
375	20241015	124600	638625800	58700	58700	58800	58700	30
376	20241015	124500	636864100	58800	58800	58800	58800	14
377	20241015	124400	636040900	58800	58800	58800	58700	53
378	20241015	124300	632926500	58800	58700	58800	58700	16
379	20241015	124200	631985900	58800	58700	58900	58700	47
380	20241015	124100	629222300	58900	58900	58900	58900	7
381	20241015	124000	628810000	58800	58900	58900	58800	49
382	20241015	123900	625928000	58900	58800	58900	58800	40
383	20241015	123800	623575400	58800	58800	58800	58800	17
384	20241015	123700	622575800	58800	58700	58800	58700	35
385	20241015	123600	620519200	58700	58700	58800	58700	25
386	20241015	123500	619050200	58800	58800	58800	58800	14
387	20241015	123400	618227000	58800	58800	58800	58700	42
388	20241015	123300	615758800	58800	58800	58800	58800	15
389	20241015	123200	614876800	58800	58700	58800	58700	14
390	20241015	123100	614054200	58800	58800	58800	58800	49
391	20241015	123000	611173000	58800	58700	58800	58700	59
392	20241015	122900	607704600	58800	58800	58800	58700	26
393	20241015	122800	606176400	58700	58800	58800	58700	22
394	20241015	122700	604883400	58700	58800	58800	58700	33
395	20241015	122600	602943200	58800	58800	58800	58800	7
396	20241015	122500	602531600	58800	58800	58800	58800	6
397	20241015	122400	602178800	58800	58800	58800	58700	25
398	20241015	122300	600709700	58800	58800	58800	58800	14
399	20241015	122200	599886500	58800	58800	58800	58800	1
400	20241015	122100	599827700	58800	58700	58800	58700	20
401	20241015	122000	598652400	58800	58800	58800	58800	16
402	20241015	121900	597711600	58700	58800	58800	58700	24
403	20241015	121800	596301300	58800	58800	58800	58800	7
404	20241015	121700	595889700	58800	58800	58800	58800	14
405	20241015	121600	595066500	58800	58800	58800	58800	0
406	20241015	121500	595066500	58800	58800	58800	58800	54
407	20241015	121400	591891300	58800	58800	58800	58800	8
408	20241015	121300	591420900	58800	58800	58800	58800	6
409	20241015	121200	591068100	58800	58800	58800	58800	12
410	20241015	121100	590362500	58800	58700	58800	58700	16
411	20241015	121000	589421800	58700	58800	58800	58700	50
412	20241015	120900	586483800	58900	58900	58900	58900	6
413	20241015	120800	586130400	58800	58800	58800	58800	55
414	20241015	120700	582896400	58800	58800	58800	58800	14
415	20241015	120600	582073200	58800	58800	58800	58800	0
416	20241015	120500	582073200	58800	58800	58800	58800	29
417	20241015	120400	580368000	58800	58800	58800	58800	16
418	20241015	120300	579427200	58800	58800	58800	58800	7
419	20241015	120200	579015600	58800	58800	58800	58800	7
420	20241015	120100	578604000	58800	58800	58800	58700	57
421	20241015	120000	575253000	58800	58800	58800	58800	0
422	20241015	115900	575253000	58800	58700	58800	58700	26
423	20241015	115800	573725400	58700	58700	58800	58700	19
424	20241015	115700	572609100	58700	58700	58800	58700	18
425	20241015	115600	571551900	58800	58700	58800	58700	91
426	20241015	115500	566209400	58700	58700	58800	58700	31
427	20241015	115400	564387900	58700	58800	58800	58700	52
428	20241015	115300	561332300	58800	58700	58800	58700	233
429	20241015	115200	547634700	58800	58800	58900	58700	137
430	20241015	115100	539579700	58800	58800	58900	58800	31
431	20241015	115000	537756300	58900	58900	58900	58900	16
432	20241015	114900	536813900	58900	58900	58900	58900	6
433	20241015	114800	536460500	58800	58800	58800	58800	15
434	20241015	114700	535578500	58800	58800	58800	58800	32
435	20241015	114600	533696900	58800	58800	58800	58800	16
436	20241015	114500	532756100	58900	58800	58900	58800	29
437	20241015	114400	531049400	58800	58800	58800	58700	157
438	20241015	114300	521817900	58800	58800	58800	58800	15
439	20241015	114200	520935900	58800	58800	58800	58800	28
440	20241015	114100	519289500	58800	58800	58800	58800	6
441	20241015	114000	518936700	58800	58800	58800	58800	28
442	20241015	113900	517290300	58800	58800	58800	58800	108
443	20241015	113800	510939900	58800	58800	58800	58800	14
444	20241015	113700	510116700	58800	58800	58800	58800	14
445	20241015	113600	509293500	58800	58800	58800	58800	23
446	20241015	113500	507941100	58800	58800	58800	58800	23
447	20241015	113400	506588700	58800	58800	58800	58800	27
448	20241015	113300	505001100	58800	58800	58800	58800	15
449	20241015	113200	504119100	58800	58800	58800	58800	17
450	20241015	113100	503119500	58800	58800	58800	58800	58
451	20241015	113000	499709100	58800	58800	58800	58800	24
452	20241015	112900	498297900	58800	58800	58800	58800	6
453	20241015	112800	497945100	58800	58800	58800	58800	35
454	20241015	112700	495887100	58800	58800	58800	58800	14
455	20241015	112600	495063900	58800	58800	58800	58800	14
456	20241015	112500	494240700	58800	58800	58800	58800	23
457	20241015	112400	492888300	58800	58800	58800	58800	23
458	20241015	112300	491535900	58800	58800	58800	58800	48
459	20241015	112200	488713500	58800	58800	58800	58800	15
460	20241015	112100	487831500	58800	58700	58800	58700	22
461	20241015	112000	486538800	58800	58800	58800	58800	16
462	20241015	111900	485598000	58800	58800	58800	58700	28
463	20241015	111800	483952200	58800	58800	58800	58700	18
464	20241015	111700	482893900	58800	58800	58800	58800	15
465	20241015	111600	482011900	58700	58700	58700	58700	9
466	20241015	111500	481483600	58800	58800	58800	58800	23
467	20241015	111400	480131200	58700	58700	58800	58700	16
468	20241015	111300	479191300	58800	58700	58800	58700	9
469	20241015	111200	478662400	58800	58700	58800	58700	14
470	20241015	111100	477839800	58700	58800	58800	58700	28
471	20241015	111000	476194700	58700	58700	58700	58700	6
472	20241015	110900	475842500	58800	58700	58800	58700	24
473	20241015	110800	474432200	58700	58700	58700	58700	85
474	20241015	110700	469442700	58600	58600	58600	58600	37
475	20241015	110600	467274500	58600	58600	58700	58600	27
476	20241015	110500	465691400	58600	58700	58700	58600	88
477	20241015	110400	460534000	58700	58600	58700	58600	126
478	20241015	110300	453145300	58800	58600	58800	58600	16
479	20241015	110200	452206500	58600	58700	58700	58600	188
480	20241015	110100	441177800	58700	58600	58700	58600	29
481	20241015	110000	439477700	58600	58600	58600	58600	11
482	20241015	105900	438833100	58500	58600	58600	58500	31
483	20241015	105800	437018200	58600	58600	58600	58600	7
484	20241015	105700	436608000	58600	58600	58600	58600	6
485	20241015	105600	436256400	58600	58600	58600	58600	8
486	20241015	105500	435787600	58600	58500	58700	58500	22
487	20241015	105400	434497900	58700	58600	58700	58600	88
488	20241015	105300	429340200	58600	58600	58600	58600	15
489	20241015	105200	428461200	58500	58600	58600	58500	20
490	20241015	105100	427290400	58500	58500	58600	58500	44
491	20241015	105000	424713200	58600	58500	58600	58500	11
492	20241015	104900	424069000	58500	58700	58700	58500	38
493	20241015	104800	421843200	58500	58600	58700	58500	185
494	20241015	104700	411004300	58600	58600	58700	58600	38
495	20241015	104600	408776100	58600	58600	58700	58600	74
496	20241015	104500	404438000	58600	58600	58700	58600	49
497	20241015	104400	401564700	58700	58600	58700	58600	37
498	20241015	104300	399395700	58600	58600	58700	58600	45
499	20241015	104200	396757300	58600	58700	58700	58600	34
500	20241015	104100	394764100	58600	58600	58700	58600	21
501	20241015	104000	393532900	58700	58600	58700	58600	30
502	20241015	103900	391774100	58600	58700	58700	58600	35
503	20241015	103800	389721600	58700	58700	58700	58700	0
504	20241015	103700	389721600	58700	58700	58700	58700	81
505	20241015	103600	384966900	58700	58700	58700	58700	23
506	20241015	103500	383616800	58700	58700	58700	58700	26
507	20241015	103400	382090600	58700	58700	58700	58700	15
508	20241015	103300	381210100	58700	58700	58700	58700	14
509	20241015	103200	380388300	58700	58700	58700	58700	45
510	20241015	103100	377746800	58700	58700	58700	58700	7
511	20241015	103000	377335900	58700	58600	58700	58600	43
512	20241015	102900	374815200	58600	58600	58600	58500	26
513	20241015	102800	373291900	58600	58600	58600	58600	10
514	20241015	102700	372705900	58600	58600	58600	58600	13
515	20241015	102600	371944100	58600	58600	58600	58600	5
516	20241015	102500	371651100	58600	58600	58600	58600	14
517	20241015	102400	370830700	58600	58600	58600	58600	8
518	20241015	102300	370361900	58600	58600	58600	58600	7
519	20241015	102200	369951700	58600	58500	58600	58500	206
520	20241015	102100	357898700	58400	58500	58500	58400	124
521	20241015	102000	350655800	58500	58400	58500	58400	19
522	20241015	101900	349545400	58400	58400	58400	58400	95
523	20241015	101800	343997400	58400	58300	58400	58300	9
524	20241015	101700	343471900	58400	58500	58500	58400	118
525	20241015	101600	336579400	58400	58400	58400	58400	45
526	20241015	101500	333951400	58400	58500	58500	58300	58
527	20241015	101400	330566300	58400	58500	58500	58300	77
528	20241015	101300	326069800	58400	58500	58500	58400	106
529	20241015	101200	319869900	58400	58400	58400	58400	0
530	20241015	101100	319869900	58400	58400	58400	58400	88
531	20241015	101000	314730700	58400	58400	58400	58400	118
532	20241015	100900	307839500	58300	58500	58500	58300	66
533	20241015	100800	303984900	58500	58400	58500	58400	85
534	20241015	100700	299020600	58300	58400	58500	58300	452
535	20241015	100600	272623200	58200	58200	58200	58200	6
536	20241015	100500	272274000	58400	58400	58400	58400	7
537	20241015	100400	271865200	58200	58300	58300	58200	105
538	20241015	100300	265745300	58200	58300	58500	58200	153
539	20241015	100200	256825900	58300	58300	58300	58300	0
540	20241015	100100	256825900	58300	58400	58500	58300	90
541	20241015	100000	251571100	58300	58300	58400	58200	242
542	20241015	095900	237452800	58300	58300	58300	58300	13
543	20241015	095800	236694900	58300	58300	58300	58300	33
544	20241015	095700	234771000	58300	58300	58300	58300	11
545	20241015	095600	234129700	58100	58100	58100	58100	1
546	20241015	095500	234071600	58300	58300	58300	58300	11
547	20241015	095400	233430300	58200	58200	58200	58200	121
548	20241015	095300	226388100	58200	58100	58200	58100	39
549	20241015	095200	224118500	58200	58200	58200	58200	3
550	20241015	095100	223943900	58200	58200	58300	58100	195
551	20241015	095000	212591900	58200	58200	58200	58200	0
552	20241015	094900	212591900	58200	58200	58200	58200	0
553	20241015	094800	212591900	58200	58100	58200	58100	135
554	20241015	094700	204735600	58100	58100	58100	58100	0
555	20241015	094600	204735600	58100	58200	58200	58100	19
556	20241015	094500	203630700	58100	58200	58300	58100	156
557	20241015	094400	194544800	58400	58400	58400	58200	57
558	20241015	094300	191218800	58300	58300	58300	58300	0
559	20241015	094200	191218800	58300	58200	58300	58100	148
560	20241015	094100	182603200	58200	58200	58200	58200	21
561	20241015	094000	181381000	58200	58200	58200	58100	36
562	20241015	093900	179287600	58200	58300	58300	58200	62
563	20241015	093800	175677200	58500	58500	58500	58500	37
564	20241015	093700	173512700	58500	58400	58500	58400	86
565	20241015	093600	168487700	58200	58200	58200	58200	0
566	20241015	093500	168487700	58200	58200	58200	58200	13
567	20241015	093400	167731100	58200	58200	58200	58100	98
568	20241015	093300	162029500	58100	58400	58400	58100	103
569	20241015	093200	156037300	58200	58300	58300	58200	65
570	20241015	093100	152249000	58400	58300	58400	58300	17
571	20241015	093000	151257600	58300	58400	58400	58300	145
572	20241015	092900	142792400	58400	58300	58400	58300	46
573	20241015	092800	140109700	58000	58000	58000	58000	0
574	20241015	092700	140109700	58000	58000	58000	58000	1
575	20241015	092600	140051700	58200	58100	58200	58000	445
576	20241015	092500	114196300	58200	58100	58200	58100	16
577	20241015	092400	113266600	58200	58200	58200	58200	1
578	20241015	092300	113208400	58200	58200	58200	58200	93
579	20241015	092200	107795800	58200	58100	58200	58100	160
580	20241015	092100	98489200	58200	58200	58200	58100	80
581	20241015	092000	93836200	58400	58400	58400	58200	238
582	20241015	091900	79960200	58600	58500	58600	58500	48
583	20241015	091800	77151100	58600	58600	58600	58600	0
584	20241015	091700	77151100	58600	58500	58600	58500	44
585	20241015	091600	74576900	58500	58500	58500	58500	37
586	20241015	091500	72412400	58500	58500	58500	58500	36
587	20241015	091400	70306400	58500	58500	58500	58500	1
588	20241015	091300	70247900	58500	58300	58500	58300	17
589	20241015	091200	69256600	58400	58400	58400	58400	37
590	20241015	091100	67095800	58300	58300	58300	58300	83
591	20241015	091000	62256900	58200	58200	58200	58100	163
592	20241015	090900	52771600	58200	58300	58300	58100	302
593	20241015	090800	35185000	58300	58400	58400	58300	67
594	20241015	090700	31273900	58300	58400	58400	58300	44
595	20241015	090600	28707200	58500	58400	58500	58400	107
596	20241015	090500	22450100	58400	58400	58500	58400	67
597	20241015	090400	18536600	58300	58600	58800	58300	173
598	20241015	090300	8426200	58600	58600	59000	58600	30
599	20241015	090200	6667000	59000	59000	59000	59000	1
600	20241015	090100	6608000	59000	59000	59000	59000	92
601	20241015	090000	1180000	59000	59000	59000	59000	20