KissMeData/131290/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	202300	1492308500	49800	49800	49800	49800	1040
3	20241004	202200	1492308500	49800	49800	49800	49800	0
4	20241004	202100	1492308500	49800	49800	49800	49800	0
5	20241004	202000	1492308500	49800	49800	49800	49800	0
6	20241004	201900	1492308500	49800	49800	49800	49800	0
7	20241004	201800	1492308500	49800	49800	49800	49800	0
8	20241004	201700	1492308500	49800	49800	49800	49800	0
9	20241004	201600	1492308500	49800	49800	49800	49800	0
10	20241004	201500	1492308500	49800	49800	49800	49800	0
11	20241004	201400	1492308500	49800	49800	49800	49800	0
12	20241004	201300	1492308500	49800	49800	49800	49800	0
13	20241004	201200	1492308500	49800	49800	49800	49800	0
14	20241004	201100	1492308500	49800	49800	49800	49800	0
15	20241004	201000	1492308500	49800	49800	49800	49800	0
16	20241004	200900	1492308500	49800	49800	49800	49800	0
17	20241004	200800	1492308500	49800	49800	49800	49800	0
18	20241004	200700	1492308500	49800	49800	49800	49800	0
19	20241004	200600	1492308500	49800	49800	49800	49800	0
20	20241004	200500	1492308500	49800	49800	49800	49800	0
21	20241004	200400	1492308500	49800	49800	49800	49800	0
22	20241004	200300	1492308500	49800	49800	49800	49800	0
23	20241004	200200	1492308500	49800	49800	49800	49800	0
24	20241004	200100	1492308500	49800	49800	49800	49800	0
25	20241004	200000	1492308500	49800	49800	49800	49800	0
26	20241004	195900	1492308500	49800	49800	49800	49800	0
27	20241004	195800	1492308500	49800	49800	49800	49800	0
28	20241004	195700	1492308500	49800	49800	49800	49800	0
29	20241004	195600	1492308500	49800	49800	49800	49800	0
30	20241004	195500	1492308500	49800	49800	49800	49800	0
31	20241004	195400	1492308500	49800	49800	49800	49800	0
32	20241004	195300	1492308500	49800	49800	49800	49800	1040
33	20241004	195200	1492308500	49800	49800	49800	49800	0
34	20241004	195100	1492308500	49800	49800	49800	49800	0
35	20241004	195000	1492308500	49800	49800	49800	49800	0
36	20241004	194900	1492308500	49800	49800	49800	49800	0
37	20241004	194800	1492308500	49800	49800	49800	49800	0
38	20241004	194700	1492308500	49800	49800	49800	49800	0
39	20241004	194600	1492308500	49800	49800	49800	49800	0
40	20241004	194500	1492308500	49800	49800	49800	49800	0
41	20241004	194400	1492308500	49800	49800	49800	49800	0
42	20241004	194300	1492308500	49800	49800	49800	49800	0
43	20241004	194200	1492308500	49800	49800	49800	49800	0
44	20241004	194100	1492308500	49800	49800	49800	49800	0
45	20241004	194000	1492308500	49800	49800	49800	49800	0
46	20241004	193900	1492308500	49800	49800	49800	49800	0
47	20241004	193800	1492308500	49800	49800	49800	49800	0
48	20241004	193700	1492308500	49800	49800	49800	49800	0
49	20241004	193600	1492308500	49800	49800	49800	49800	0
50	20241004	193500	1492308500	49800	49800	49800	49800	0
51	20241004	193400	1492308500	49800	49800	49800	49800	0
52	20241004	193300	1492308500	49800	49800	49800	49800	0
53	20241004	193200	1492308500	49800	49800	49800	49800	0
54	20241004	193100	1492308500	49800	49800	49800	49800	0
55	20241004	193000	1492308500	49800	49800	49800	49800	0
56	20241004	192900	1492308500	49800	49800	49800	49800	0
57	20241004	192800	1492308500	49800	49800	49800	49800	0
58	20241004	192700	1492308500	49800	49800	49800	49800	0
59	20241004	192600	1492308500	49800	49800	49800	49800	0
60	20241004	192500	1492308500	49800	49800	49800	49800	0
61	20241004	192400	1492308500	49800	49800	49800	49800	0
62	20241004	192300	1492308500	49800	49800	49800	49800	1040
63	20241004	192200	1492308500	49800	49800	49800	49800	0
64	20241004	192100	1492308500	49800	49800	49800	49800	0
65	20241004	192000	1492308500	49800	49800	49800	49800	0
66	20241004	191900	1492308500	49800	49800	49800	49800	0
67	20241004	191800	1492308500	49800	49800	49800	49800	0
68	20241004	191700	1492308500	49800	49800	49800	49800	0
69	20241004	191600	1492308500	49800	49800	49800	49800	0
70	20241004	191500	1492308500	49800	49800	49800	49800	0
71	20241004	191400	1492308500	49800	49800	49800	49800	0
72	20241004	191300	1492308500	49800	49800	49800	49800	0
73	20241004	191200	1492308500	49800	49800	49800	49800	0
74	20241004	191100	1492308500	49800	49800	49800	49800	0
75	20241004	191000	1492308500	49800	49800	49800	49800	0
76	20241004	190900	1492308500	49800	49800	49800	49800	0
77	20241004	190800	1492308500	49800	49800	49800	49800	0
78	20241004	190700	1492308500	49800	49800	49800	49800	0
79	20241004	190600	1492308500	49800	49800	49800	49800	0
80	20241004	190500	1492308500	49800	49800	49800	49800	0
81	20241004	190400	1492308500	49800	49800	49800	49800	0
82	20241004	190300	1492308500	49800	49800	49800	49800	0
83	20241004	190200	1492308500	49800	49800	49800	49800	0
84	20241004	190100	1492308500	49800	49800	49800	49800	0
85	20241004	190000	1492308500	49800	49800	49800	49800	0
86	20241004	185900	1492308500	49800	49800	49800	49800	0
87	20241004	185800	1492308500	49800	49800	49800	49800	0
88	20241004	185700	1492308500	49800	49800	49800	49800	0
89	20241004	185600	1492308500	49800	49800	49800	49800	0
90	20241004	185500	1492308500	49800	49800	49800	49800	0
91	20241004	185400	1492308500	49800	49800	49800	49800	0
92	20241004	185300	1492308500	49800	49800	49800	49800	1040
93	20241004	185200	1492308500	49800	49800	49800	49800	0
94	20241004	185100	1492308500	49800	49800	49800	49800	0
95	20241004	185000	1492308500	49800	49800	49800	49800	0
96	20241004	184900	1492308500	49800	49800	49800	49800	0
97	20241004	184800	1492308500	49800	49800	49800	49800	0
98	20241004	184700	1492308500	49800	49800	49800	49800	0
99	20241004	184600	1492308500	49800	49800	49800	49800	0
100	20241004	184500	1492308500	49800	49800	49800	49800	0
101	20241004	184400	1492308500	49800	49800	49800	49800	0
102	20241004	184300	1492308500	49800	49800	49800	49800	0
103	20241004	184200	1492308500	49800	49800	49800	49800	0
104	20241004	184100	1492308500	49800	49800	49800	49800	0
105	20241004	184000	1492308500	49800	49800	49800	49800	0
106	20241004	183900	1492308500	49800	49800	49800	49800	0
107	20241004	183800	1492308500	49800	49800	49800	49800	0
108	20241004	183700	1492308500	49800	49800	49800	49800	0
109	20241004	183600	1492308500	49800	49800	49800	49800	0
110	20241004	183500	1492308500	49800	49800	49800	49800	0
111	20241004	183400	1492308500	49800	49800	49800	49800	0
112	20241004	183300	1492308500	49800	49800	49800	49800	0
113	20241004	183200	1492308500	49800	49800	49800	49800	0
114	20241004	183100	1492308500	49800	49800	49800	49800	0
115	20241004	183000	1492308500	49800	49800	49800	49800	0
116	20241004	182900	1492308500	49800	49800	49800	49800	0
117	20241004	182800	1492308500	49800	49800	49800	49800	0
118	20241004	182700	1492308500	49800	49800	49800	49800	0
119	20241004	182600	1492308500	49800	49800	49800	49800	0
120	20241004	182500	1492308500	49800	49800	49800	49800	0
121	20241004	182400	1492308500	49800	49800	49800	49800	0
122	20241004	182300	1492308500	49800	49800	49800	49800	1040
123	20241004	182200	1492308500	49800	49800	49800	49800	0
124	20241004	182100	1492308500	49800	49800	49800	49800	0
125	20241004	182000	1492308500	49800	49800	49800	49800	0
126	20241004	181900	1492308500	49800	49800	49800	49800	0
127	20241004	181800	1492308500	49800	49800	49800	49800	0
128	20241004	181700	1492308500	49800	49800	49800	49800	0
129	20241004	181600	1492308500	49800	49800	49800	49800	0
130	20241004	181500	1492308500	49800	49800	49800	49800	0
131	20241004	181400	1492308500	49800	49800	49800	49800	0
132	20241004	181300	1492308500	49800	49800	49800	49800	0
133	20241004	181200	1492308500	49800	49800	49800	49800	0
134	20241004	181100	1492308500	49800	49800	49800	49800	0
135	20241004	181000	1492308500	49800	49800	49800	49800	0
136	20241004	180900	1492308500	49800	49800	49800	49800	0
137	20241004	180800	1492308500	49800	49800	49800	49800	0
138	20241004	180700	1492308500	49800	49800	49800	49800	0
139	20241004	180600	1492308500	49800	49800	49800	49800	0
140	20241004	180500	1492308500	49800	49800	49800	49800	0
141	20241004	180400	1492308500	49800	49800	49800	49800	0
142	20241004	180300	1492308500	49800	49800	49800	49800	0
143	20241004	180200	1492308500	49800	49800	49800	49800	0
144	20241004	180100	1492308500	49800	49800	49800	49800	0
145	20241004	180000	1492308500	49800	49800	49800	49800	0
146	20241004	175900	1492308500	49800	49800	49800	49800	0
147	20241004	175800	1492308500	49800	49800	49800	49800	0
148	20241004	175700	1492308500	49800	49800	49800	49800	0
149	20241004	175600	1492308500	49800	49800	49800	49800	0
150	20241004	175500	1492308500	49800	49800	49800	49800	0
151	20241004	175400	1492308500	49800	49800	49800	49800	0
152	20241004	175300	1492308500	49800	49800	49800	49800	1040
153	20241004	175200	1492308500	49800	49800	49800	49800	0
154	20241004	175100	1492308500	49800	49800	49800	49800	0
155	20241004	175000	1492308500	49800	49800	49800	49800	0
156	20241004	174900	1492308500	49800	49800	49800	49800	0
157	20241004	174800	1492308500	49800	49800	49800	49800	0
158	20241004	174700	1492308500	49800	49800	49800	49800	0
159	20241004	174600	1492308500	49800	49800	49800	49800	0
160	20241004	174500	1492308500	49800	49800	49800	49800	0
161	20241004	174400	1492308500	49800	49800	49800	49800	0
162	20241004	174300	1492308500	49800	49800	49800	49800	0
163	20241004	174200	1492308500	49800	49800	49800	49800	0
164	20241004	174100	1492308500	49800	49800	49800	49800	0
165	20241004	174000	1492308500	49800	49800	49800	49800	0
166	20241004	173900	1492308500	49800	49800	49800	49800	0
167	20241004	173800	1492308500	49800	49800	49800	49800	0
168	20241004	173700	1492308500	49800	49800	49800	49800	0
169	20241004	173600	1492308500	49800	49800	49800	49800	0
170	20241004	173500	1492308500	49800	49800	49800	49800	0
171	20241004	173400	1492308500	49800	49800	49800	49800	0
172	20241004	173300	1492308500	49800	49800	49800	49800	0
173	20241004	173200	1492308500	49800	49800	49800	49800	0
174	20241004	173100	1492308500	49800	49800	49800	49800	0
175	20241004	173000	1492308500	49800	49800	49800	49800	0
176	20241004	172900	1492308500	49800	49800	49800	49800	0
177	20241004	172800	1492308500	49800	49800	49800	49800	0
178	20241004	172700	1492308500	49800	49800	49800	49800	0
179	20241004	172600	1492308500	49800	49800	49800	49800	0
180	20241004	172500	1492308500	49800	49800	49800	49800	0
181	20241004	172400	1492308500	49800	49800	49800	49800	0
182	20241004	172300	1492308500	49800	49800	49800	49800	1040
183	20241004	172200	1492308500	49800	49800	49800	49800	0
184	20241004	172100	1492308500	49800	49800	49800	49800	0
185	20241004	172000	1492308500	49800	49800	49800	49800	0
186	20241004	171900	1492308500	49800	49800	49800	49800	0
187	20241004	171800	1492308500	49800	49800	49800	49800	0
188	20241004	171700	1492308500	49800	49800	49800	49800	0
189	20241004	171600	1492308500	49800	49800	49800	49800	0
190	20241004	171500	1492308500	49800	49800	49800	49800	0
191	20241004	171400	1492308500	49800	49800	49800	49800	0
192	20241004	171300	1492308500	49800	49800	49800	49800	0
193	20241004	171200	1492308500	49800	49800	49800	49800	0
194	20241004	171100	1492308500	49800	49800	49800	49800	0
195	20241004	171000	1492308500	49800	49800	49800	49800	0
196	20241004	170900	1492308500	49800	49800	49800	49800	0
197	20241004	170800	1492308500	49800	49800	49800	49800	0
198	20241004	170700	1492308500	49800	49800	49800	49800	0
199	20241004	170600	1492308500	49800	49800	49800	49800	0
200	20241004	170500	1492308500	49800	49800	49800	49800	0
201	20241004	170400	1492308500	49800	49800	49800	49800	0
202	20241004	170300	1492308500	49800	49800	49800	49800	0
203	20241004	170200	1492308500	49800	49800	49800	49800	0
204	20241004	170100	1492308500	49800	49800	49800	49800	0
205	20241004	170000	1492308500	49800	49800	49800	49800	0
206	20241004	165900	1492308500	49800	49800	49800	49800	0
207	20241004	165800	1492308500	49800	49800	49800	49800	0
208	20241004	165700	1492308500	49800	49800	49800	49800	0
209	20241004	165600	1492308500	49800	49800	49800	49800	0
210	20241004	165500	1492308500	49800	49800	49800	49800	0
211	20241004	165400	1492308500	49800	49800	49800	49800	0
212	20241004	165300	1492308500	49800	49800	49800	49800	1040
213	20241004	165200	1492308500	49800	49800	49800	49800	0
214	20241004	165100	1492308500	49800	49800	49800	49800	0
215	20241004	165000	1492308500	49800	49800	49800	49800	0
216	20241004	164900	1492308500	49800	49800	49800	49800	0
217	20241004	164800	1492308500	49800	49800	49800	49800	0
218	20241004	164700	1492308500	49800	49800	49800	49800	0
219	20241004	164600	1492308500	49800	49800	49800	49800	0
220	20241004	164500	1492308500	49800	49800	49800	49800	0
221	20241004	164400	1492308500	49800	49800	49800	49800	0
222	20241004	164300	1492308500	49800	49800	49800	49800	0
223	20241004	164200	1492308500	49800	49800	49800	49800	0
224	20241004	164100	1492308500	49800	49800	49800	49800	0
225	20241004	164000	1492308500	49800	49800	49800	49800	0
226	20241004	163900	1492308500	49800	49800	49800	49800	0
227	20241004	163800	1492308500	49800	49800	49800	49800	0
228	20241004	163700	1492308500	49800	49800	49800	49800	0
229	20241004	163600	1492308500	49800	49800	49800	49800	0
230	20241004	163500	1492308500	49800	49800	49800	49800	0
231	20241004	163400	1492308500	49800	49800	49800	49800	0
232	20241004	163300	1492308500	49800	49800	49800	49800	0
233	20241004	163200	1492308500	49800	49800	49800	49800	0
234	20241004	163100	1492308500	49800	49800	49800	49800	0
235	20241004	163000	1492308500	49800	49800	49800	49800	0
236	20241004	162900	1492308500	49800	49800	49800	49800	0
237	20241004	162800	1492308500	49800	49800	49800	49800	0
238	20241004	162700	1492308500	49800	49800	49800	49800	0
239	20241004	162600	1492308500	49800	49800	49800	49800	0
240	20241004	162500	1492308500	49800	49800	49800	49800	0
241	20241004	162400	1492308500	49800	49800	49800	49800	0
242	20241004	162300	1492308500	49800	49800	49800	49800	1040
243	20241004	162200	1492308500	49800	49800	49800	49800	0
244	20241004	162100	1492308500	49800	49800	49800	49800	0
245	20241004	162000	1492308500	49800	49800	49800	49800	0
246	20241004	161900	1492308500	49800	49800	49800	49800	0
247	20241004	161800	1492308500	49800	49800	49800	49800	0
248	20241004	161700	1492308500	49800	49800	49800	49800	0
249	20241004	161600	1492308500	49800	49800	49800	49800	0
250	20241004	161500	1492308500	49800	49800	49800	49800	0
251	20241004	161400	1492308500	49800	49800	49800	49800	0
252	20241004	161300	1492308500	49800	49800	49800	49800	0
253	20241004	161200	1492308500	49800	49800	49800	49800	0
254	20241004	161100	1492308500	49800	49800	49800	49800	0
255	20241004	161000	1492308500	49800	49800	49800	49800	0
256	20241004	160900	1492308500	49800	49800	49800	49800	0
257	20241004	160800	1492308500	49800	49800	49800	49800	0
258	20241004	160700	1492308500	49800	49800	49800	49800	0
259	20241004	160600	1492308500	49800	49800	49800	49800	0
260	20241004	160500	1492308500	49800	49800	49800	49800	0
261	20241004	160400	1492308500	49800	49800	49800	49800	0
262	20241004	160300	1492308500	49800	49800	49800	49800	0
263	20241004	160200	1492308500	49800	49800	49800	49800	0
264	20241004	160100	1492308500	49800	49800	49800	49800	0
265	20241004	160000	1492308500	49800	49800	49800	49800	0
266	20241004	155900	1492308500	49800	49800	49800	49800	0
267	20241004	155800	1492308500	49800	49800	49800	49800	0
268	20241004	155700	1492308500	49800	49800	49800	49800	0
269	20241004	155600	1492308500	49800	49800	49800	49800	0
270	20241004	155500	1492308500	49800	49800	49800	49800	0
271	20241004	155400	1492308500	49800	49800	49800	49800	0
272	20241004	155300	1492308500	49800	49800	49800	49800	1040
273	20241004	155200	1492308500	49800	49800	49800	49800	0
274	20241004	155100	1492308500	49800	49800	49800	49800	0
275	20241004	155000	1492308500	49800	49800	49800	49800	0
276	20241004	154900	1492308500	49800	49800	49800	49800	0
277	20241004	154800	1492308500	49800	49800	49800	49800	0
278	20241004	154700	1492308500	49800	49800	49800	49800	0
279	20241004	154600	1492308500	49800	49800	49800	49800	0
280	20241004	154500	1492308500	49800	49800	49800	49800	0
281	20241004	154400	1492308500	49800	49800	49800	49800	0
282	20241004	154300	1492308500	49800	49800	49800	49800	0
283	20241004	154200	1492308500	49800	49800	49800	49800	0
284	20241004	154100	1492308500	49800	49800	49800	49800	0
285	20241004	154000	1492308500	49800	49800	49800	49800	0
286	20241004	153900	1492308500	49800	49800	49800	49800	0
287	20241004	153800	1492308500	49800	49800	49800	49800	0
288	20241004	153700	1492308500	49800	49800	49800	49800	0
289	20241004	153600	1492308500	49800	49800	49800	49800	0
290	20241004	153500	1492308500	49800	49800	49800	49800	0
291	20241004	153400	1492308500	49800	49800	49800	49800	0
292	20241004	153300	1492308500	49800	49800	49800	49800	0
293	20241004	153200	1492308500	49800	49800	49800	49800	0
294	20241004	153100	1492308500	49800	49800	49800	49800	0
295	20241004	153000	1492308500	49800	49800	49800	49800	1040
296	20241004	152900	1440516500	49800	49800	49800	49800	0
297	20241004	152800	1440516500	49800	49800	49800	49800	0
298	20241004	152700	1440516500	49800	49800	49800	49800	0
299	20241004	152600	1440516500	49800	49800	49800	49800	0
300	20241004	152500	1440516500	49800	49800	49800	49800	0
301	20241004	152400	1440516500	49800	49800	49800	49800	0
302	20241004	152300	1440516500	49800	49800	49800	49800	0
303	20241004	152200	1440516500	49800	49800	49800	49800	0
304	20241004	152100	1440516500	49800	49800	49800	49800	0
305	20241004	152000	1440516500	49800	49800	49800	49800	0
306	20241004	151900	1440516500	49800	49950	49950	49800	609
307	20241004	151800	1410129000	49950	49950	49950	49950	61
308	20241004	151700	1407082050	49950	49950	49950	49950	126
309	20241004	151600	1400788350	49950	50000	50000	49950	53
310	20241004	151500	1398139900	50000	49950	50000	49950	24
311	20241004	151400	1396940600	49950	50000	50000	49950	165
312	20241004	151300	1388692400	50000	50000	50000	50000	24
313	20241004	151200	1387492400	50000	50000	50000	50000	10
314	20241004	151100	1386992400	50000	50000	50000	50000	16
315	20241004	151000	1386192400	50000	50000	50100	50000	32
316	20241004	150900	1384592300	50000	50000	50000	50000	0
317	20241004	150800	1384592300	50000	50000	50000	50000	1
318	20241004	150700	1384542300	50000	50100	50100	50000	198
319	20241004	150600	1374636900	50100	50100	50100	50100	193
320	20241004	150500	1364967600	50100	50100	50100	50100	0
321	20241004	150400	1364967600	50100	50100	50100	50100	0
322	20241004	150300	1364967600	50100	50100	50100	50100	17
323	20241004	150200	1364115900	50100	50100	50100	50100	95
324	20241004	150100	1359356400	50100	50100	50100	50100	169
325	20241004	150000	1350889500	50100	50100	50100	50100	21
326	20241004	145900	1349837400	50100	50200	50200	50100	7
327	20241004	145800	1349486500	50200	50200	50200	50200	8
328	20241004	145700	1349084900	50200	50200	50200	50100	7
329	20241004	145600	1348734000	50200	50200	50200	50200	18
330	20241004	145500	1347830400	50200	50000	50200	50000	186
331	20241004	145400	1338507200	50000	50100	50100	50000	235
332	20241004	145300	1326737700	50100	50100	50200	50100	30
333	20241004	145200	1325234600	50200	50200	50200	50100	214
334	20241004	145100	1314497100	50200	50300	50300	50200	22
335	20241004	145000	1313392600	50200	50300	50300	50200	18
336	20241004	144900	1312488000	50200	50200	50200	50200	6
337	20241004	144800	1312186800	50200	50200	50200	50200	8
338	20241004	144700	1311785200	50200	50200	50200	50200	1
339	20241004	144600	1311735000	50200	50200	50200	50200	7
340	20241004	144500	1311383600	50200	50300	50300	50200	26
341	20241004	144400	1310076500	50200	50200	50200	50200	20
342	20241004	144300	1309072500	50200	50200	50300	50200	14
343	20241004	144200	1308369600	50100	50300	50300	50100	12
344	20241004	144100	1307767600	50300	50100	50300	50100	8
345	20241004	144000	1307366600	50100	50200	50300	50100	230
346	20241004	143900	1295819100	50200	50200	50200	50200	8
347	20241004	143800	1295417500	50200	50200	50200	50200	0
348	20241004	143700	1295417500	50200	50200	50200	50200	7
349	20241004	143600	1295066100	50200	50300	50300	50200	28
350	20241004	143500	1293658500	50300	50200	50300	50200	19
351	20241004	143400	1292703400	50300	50300	50300	50200	16
352	20241004	143300	1291898700	50300	50200	50300	50200	61
353	20241004	143200	1288836200	50200	50300	50300	50200	27
354	20241004	143100	1287480300	50200	50200	50300	50200	70
355	20241004	143000	1283966200	50200	50100	50200	50100	21
356	20241004	142900	1282912100	50200	50200	50200	50100	24
357	20241004	142800	1281708000	50100	50100	50100	50100	8
358	20241004	142700	1281307200	50100	50200	50200	50100	25
359	20241004	142600	1280052300	50200	50200	50200	50200	10
360	20241004	142500	1279550300	50200	50200	50200	50200	31
361	20241004	142400	1277994100	50100	50100	50100	50100	8
362	20241004	142300	1277593300	50200	50100	50200	50100	44
363	20241004	142200	1275388800	50100	50100	50200	50100	3
364	20241004	142100	1275238400	50100	50100	50100	50100	8
365	20241004	142000	1274837600	50200	50100	50300	50100	37
366	20241004	141900	1272980200	50100	50100	50100	50100	26
367	20241004	141800	1271677600	50100	50100	50100	50100	8
368	20241004	141700	1271276800	50200	50100	50200	50100	29
369	20241004	141600	1269823800	50200	50300	50300	50100	105
370	20241004	141500	1264551000	50300	50200	50300	50100	25
371	20241004	141400	1263297200	50200	50200	50200	50200	8
372	20241004	141300	1262895600	50200	50200	50200	50200	0
373	20241004	141200	1262895600	50200	50100	50200	50100	8
374	20241004	141100	1262494100	50200	50200	50300	50200	142
375	20241004	141000	1255364800	50300	50200	50300	50200	11
376	20241004	140900	1254812500	50300	50200	50300	50200	55
377	20241004	140800	1252051300	50200	50200	50200	50200	7
378	20241004	140700	1251699900	50400	50300	50500	50300	31
379	20241004	140600	1250137000	50200	50300	50300	50200	29
380	20241004	140500	1248679100	50300	50200	50300	50200	2
381	20241004	140400	1248578600	50200	50200	50300	50200	10
382	20241004	140300	1248076400	50300	50400	50600	50300	10
383	20241004	140200	1247572100	50200	50300	50300	50200	10
384	20241004	140100	1247069400	50200	50300	50500	50200	35
385	20241004	140000	1245308000	50400	50400	50400	50400	6
386	20241004	135900	1245005600	50200	50200	50200	50200	38
387	20241004	135800	1243098000	50500	50200	50500	50200	13
388	20241004	135700	1242444800	50300	50200	50300	50200	6
389	20241004	135600	1242143100	50200	50200	50200	50200	1
390	20241004	135500	1242092900	50400	50200	50400	50200	27
391	20241004	135400	1240734400	50200	50300	50300	50200	34
392	20241004	135300	1239026200	50300	50300	50300	50300	12
393	20241004	135200	1238422600	50300	50200	50300	50200	9
394	20241004	135100	1237970000	50300	50300	50400	50200	57
395	20241004	135000	1235103300	50200	50200	50200	50200	25
396	20241004	134900	1233848300	50200	50200	50200	50200	8
397	20241004	134800	1233446700	50200	50200	50200	50200	1
398	20241004	134700	1233396500	50200	50200	50200	50200	24
399	20241004	134600	1232191700	50300	50300	50300	50200	32
400	20241004	134500	1230583000	50300	50300	50300	50200	78
401	20241004	134400	1226660300	50300	50200	50300	50200	125
402	20241004	134300	1220384700	50200	50200	50300	50200	18
403	20241004	134200	1219481000	50200	50200	50200	50200	6
404	20241004	134100	1219179800	50300	50300	50300	50300	8
405	20241004	134000	1218777400	50300	50300	50300	50300	95
406	20241004	133900	1213998900	50300	50300	50300	50300	21
407	20241004	133800	1212942600	50400	50400	50400	50400	50
408	20241004	133700	1210422600	50400	50400	50400	50400	29
409	20241004	133600	1208961000	50500	50500	50500	50500	8
410	20241004	133500	1208557000	50500	50400	50500	50400	226
411	20241004	133400	1197156000	50400	50400	50400	50400	10
412	20241004	133300	1196652000	50400	50400	50400	50400	10
413	20241004	133200	1196148000	50400	50400	50400	50400	11
414	20241004	133100	1195593600	50400	50400	50400	50400	59
415	20241004	133000	1192620000	50300	50300	50300	50300	0
416	20241004	132900	1192620000	50300	50300	50300	50300	40
417	20241004	132800	1190608000	50300	50200	50300	50200	6
418	20241004	132700	1190306700	50200	50200	50200	50100	588
419	20241004	132600	1160824800	50100	50100	50100	50100	23
420	20241004	132500	1159672500	50300	50300	50300	50000	604
421	20241004	132400	1129381000	50300	50300	50300	50300	0
422	20241004	132300	1129381000	50300	50400	50400	50100	1221
423	20241004	132200	1068082000	50400	50500	50500	50400	20
424	20241004	132100	1067073600	50500	50500	50500	50500	99
425	20241004	132000	1062074100	50600	50700	50700	50300	1396
426	20241004	131900	991617300	50700	50900	50900	50700	212
427	20241004	131800	980858500	50900	50900	50900	50900	2
428	20241004	131700	980756700	50900	50800	50900	50800	3
429	20241004	131600	980604100	50900	50900	50900	50900	16
430	20241004	131500	979789700	50900	50900	50900	50900	0
431	20241004	131400	979789700	50900	50900	50900	50900	0
432	20241004	131300	979789700	50900	50900	50900	50900	0
433	20241004	131200	979789700	50900	50900	50900	50900	0
434	20241004	131100	979789700	50900	50900	50900	50900	17
435	20241004	131000	978924400	50800	50800	50800	50800	0
436	20241004	130900	978924400	50800	50800	50800	50800	0
437	20241004	130800	978924400	50800	50800	50800	50800	10
438	20241004	130700	978416400	50800	50800	50800	50800	17
439	20241004	130600	977552800	50900	50900	50900	50900	12
440	20241004	130500	976942000	50800	50800	50800	50800	17
441	20241004	130400	976078400	50800	50800	50800	50800	50
442	20241004	130300	973538400	50800	50800	50800	50800	4
443	20241004	130200	973335200	50800	50900	50900	50700	84
444	20241004	130100	969064900	50900	50900	50900	50900	16
445	20241004	130000	968250500	50800	50800	50800	50800	0
446	20241004	125900	968250500	50800	50800	50800	50800	47
447	20241004	125800	965862900	50900	50900	50900	50900	80
448	20241004	125700	961790900	51000	51000	51000	51000	0
449	20241004	125600	961790900	51000	51000	51000	51000	10
450	20241004	125500	961280900	50900	50900	50900	50900	14
451	20241004	125400	960568300	51000	51000	51000	51000	0
452	20241004	125300	960568300	51000	51000	51000	51000	0
453	20241004	125200	960568300	51000	51000	51000	51000	0
454	20241004	125100	960568300	51000	51000	51000	51000	13
455	20241004	125000	959905300	50900	50900	50900	50900	13
456	20241004	124900	959243600	50900	50900	50900	50900	78
457	20241004	124800	955273400	50900	50900	50900	50900	12
458	20241004	124700	954662600	51000	51000	51000	51000	0
459	20241004	124600	954662600	51000	51000	51000	51000	13
460	20241004	124500	953999600	50900	50900	50900	50900	16
461	20241004	124400	953185200	51000	51000	51000	51000	0
462	20241004	124300	953185200	51000	51000	51000	51000	0
463	20241004	124200	953185200	51000	51000	51000	51000	0
464	20241004	124100	953185200	51000	51000	51100	51000	9
465	20241004	124000	952726100	50900	51000	51000	50900	69
466	20241004	123900	949208600	51000	51000	51000	51000	0
467	20241004	123800	949208600	51000	51000	51000	51000	0
468	20241004	123700	949208600	51000	51000	51000	51000	0
469	20241004	123600	949208600	51000	51000	51100	51000	22
470	20241004	123500	948086500	50900	50900	50900	50900	0
471	20241004	123400	948086500	50900	51000	51000	50900	64
472	20241004	123300	944822700	51000	51000	51000	51000	0
473	20241004	123200	944822700	51000	51100	51100	51000	71
474	20241004	123100	941201500	51100	51000	51100	51000	570
475	20241004	123000	912116600	51000	51000	51000	51000	0
476	20241004	122900	912116600	51000	51000	51000	51000	37
477	20241004	122800	910229600	50900	51000	51000	50900	52
478	20241004	122700	907581800	51000	51000	51000	51000	0
479	20241004	122600	907581800	51000	51000	51000	51000	18
480	20241004	122500	906663800	50900	50900	50900	50900	20
481	20241004	122400	905645800	50700	50700	50700	50700	3
482	20241004	122300	905493700	50800	50800	50800	50800	17
483	20241004	122200	904630100	50900	50900	50900	50900	0
484	20241004	122100	904630100	50900	50900	50900	50800	35
485	20241004	122000	902850300	50800	50800	50800	50800	0
486	20241004	121900	902850300	50800	50900	50900	50800	91
487	20241004	121800	898226400	50900	50900	50900	50900	26
488	20241004	121700	896903000	50900	50900	50900	50900	0
489	20241004	121600	896903000	50900	50900	51000	50800	39
490	20241004	121500	894916500	50900	50800	50900	50800	15
491	20241004	121400	894153500	50800	50800	50800	50800	25
492	20241004	121300	892883500	50800	50800	50800	50800	1
493	20241004	121200	892832700	50900	50900	50900	50900	0
494	20241004	121100	892832700	50900	50900	50900	50900	17
495	20241004	121000	891967400	50900	50900	50900	50900	18
496	20241004	120900	891051200	50900	50900	50900	50900	9
497	20241004	120800	890593100	50900	50900	50900	50900	0
498	20241004	120700	890593100	50900	50900	50900	50900	73
499	20241004	120600	886877400	50900	50900	50900	50900	6
500	20241004	120500	886572000	50800	50800	50800	50800	30
501	20241004	120400	885048000	50900	50900	50900	50900	10
502	20241004	120300	884539000	50900	50900	50900	50900	22
503	20241004	120200	883419200	50900	51000	51000	50900	57
504	20241004	120100	880515500	51000	51000	51000	51000	8
505	20241004	120000	880107500	50900	51000	51000	50900	12
506	20241004	115900	879496600	51000	51000	51000	51000	29
507	20241004	115800	878017600	51000	51000	51000	51000	12
508	20241004	115700	877405600	51100	51100	51100	51100	10
509	20241004	115600	876894600	51100	51100	51100	51100	6
510	20241004	115500	876588000	51100	50900	51100	50900	31
511	20241004	115400	875006700	51000	51000	51000	51000	0
512	20241004	115300	875006700	51000	51000	51000	51000	40
513	20241004	115200	872966700	51000	51000	51100	51000	22
514	20241004	115100	871843900	51100	51100	51200	51100	13
515	20241004	115000	871179200	51100	51000	51100	51000	24
516	20241004	114900	869955000	51000	51000	51000	51000	29
517	20241004	114800	868476000	51000	51000	51000	51000	18
518	20241004	114700	867558000	51000	50900	51000	50900	110
519	20241004	114600	861949500	50900	50900	50900	50900	16
520	20241004	114500	861135100	50800	50800	50800	50800	0
521	20241004	114400	861135100	50800	50800	50800	50800	8
522	20241004	114300	860728700	50900	50900	51000	50900	338
523	20241004	114200	843519100	50800	50800	50800	50800	0
524	20241004	114100	843519100	50800	50900	50900	50800	20
525	20241004	114000	842501200	50900	50900	50900	50900	0
526	20241004	113900	842501200	50900	50900	50900	50900	7
527	20241004	113800	842144900	50900	50900	50900	50900	1
528	20241004	113700	842094000	50900	50900	50900	50900	7
529	20241004	113600	841737700	50900	50900	50900	50900	8
530	20241004	113500	841330500	50900	50900	50900	50900	8
531	20241004	113400	840923300	50800	50800	50800	50800	0
532	20241004	113300	840923300	50800	50800	50800	50800	10
533	20241004	113200	840415300	50800	50800	50800	50800	1
534	20241004	113100	840364500	50800	50800	50800	50800	118
535	20241004	113000	834370100	50800	50800	50800	50800	6
536	20241004	112900	834065300	50800	50900	50900	50800	77
537	20241004	112800	830153000	50900	50900	50900	50900	0
538	20241004	112700	830153000	50900	50900	50900	50900	9
539	20241004	112600	829694900	50900	50900	50900	50900	12
540	20241004	112500	829084100	50800	50800	50800	50800	16
541	20241004	112400	828271300	50900	50900	50900	50900	3
542	20241004	112300	828118600	51000	51000	51000	51000	0
543	20241004	112200	828118600	51000	50900	51000	50900	64
544	20241004	112100	824859800	51100	51100	51100	51100	16
545	20241004	112000	824042200	50900	50900	50900	50900	55
546	20241004	111900	821242700	51000	51000	51000	51000	31
547	20241004	111800	819661700	51000	51200	51200	51000	13
548	20241004	111700	818996700	51100	51100	51100	51100	60
549	20241004	111600	815930700	51200	51000	51200	51000	51
550	20241004	111500	813327500	51000	51000	51000	50900	83
551	20241004	111400	809098900	51100	51100	51100	51100	18
552	20241004	111300	808179100	51200	51200	51200	51200	0
553	20241004	111200	808179100	51200	51200	51200	51200	0
554	20241004	111100	808179100	51200	51200	51200	51200	17
555	20241004	111000	807308700	51100	51200	51400	51100	204
556	20241004	110900	796847300	51100	51100	51100	51100	0
557	20241004	110800	796847300	51100	51100	51100	51100	8
558	20241004	110700	796438500	51100	51100	51400	51100	225
559	20241004	110600	784890500	51200	51200	51200	51200	27
560	20241004	110500	783508100	51100	51300	51300	51000	92
561	20241004	110400	778794300	51400	51100	51400	51100	221
562	20241004	110300	767461400	51100	51100	51100	51100	20
563	20241004	110200	766439400	51100	51100	51100	51100	27
564	20241004	110100	765059700	51100	51100	51100	51100	9
565	20241004	110000	764599800	51100	51100	51100	51100	67
566	20241004	105900	761176100	51100	51000	51100	51000	3
567	20241004	105800	761022900	51000	51000	51000	51000	10
568	20241004	105700	760512900	51100	51100	51100	51100	20
569	20241004	105600	759490900	51100	51200	51300	51100	114
570	20241004	105500	753659700	51100	51100	51100	51100	0
571	20241004	105400	753659700	51100	51100	51100	51100	7
572	20241004	105300	753302000	51100	51200	51200	51100	21
573	20241004	105200	752226900	51100	51200	51200	51100	27
574	20241004	105100	750845200	51100	51100	51200	51100	19
575	20241004	105000	749873100	51100	51100	51100	51000	39
576	20241004	104900	747881400	51100	51100	51100	51100	0
577	20241004	104800	747881400	51100	51100	51100	51100	0
578	20241004	104700	747881400	51100	51100	51100	51100	25
579	20241004	104600	746603900	51300	51300	51300	51200	52
580	20241004	104500	743939600	51100	51100	51100	51100	1
581	20241004	104400	743888500	51200	51200	51200	51200	0
582	20241004	104300	743888500	51200	51300	51300	51200	29
583	20241004	104200	742402800	51200	51200	51200	51200	1
584	20241004	104100	742351600	51200	51100	51200	51100	76
585	20241004	104000	738463100	51100	51100	51100	51100	2
586	20241004	103900	738360900	51100	51200	51200	51100	191
587	20241004	103800	728582800	51200	51300	51300	51200	101
588	20241004	103700	723404000	51300	51300	51300	51300	10
589	20241004	103600	722891000	51200	51300	51400	51200	195
590	20241004	103500	712874800	51400	51300	51400	51200	76
591	20241004	103400	708977000	51300	51400	51500	51300	64
592	20241004	103300	705687900	51400	51400	51500	51300	147
593	20241004	103200	698131300	51400	51300	51400	51200	78
594	20241004	103100	694127000	51400	51200	51500	51200	97
595	20241004	103000	689144200	51400	51300	51400	51300	111
596	20241004	102900	683448900	51400	51300	51500	51300	40
597	20241004	102800	681392600	51400	51300	51500	51300	37
598	20241004	102700	679490300	51400	51400	51400	51300	34
599	20241004	102600	677743700	51300	51400	51400	51300	189
600	20241004	102500	668031600	51400	51300	51400	51300	20
601	20241004	102400	667003700	51300	51400	51400	51300	3
602	20241004	102300	666849600	51400	51400	51400	51400	80
603	20241004	102200	662737600	51400	51200	51400	51200	50
604	20241004	102100	660172700	51400	51400	51400	51400	16
605	20241004	102000	659350300	51200	51300	51400	51200	113
606	20241004	101900	653552300	51300	51300	51300	51300	45
607	20241004	101800	651243800	51400	51300	51400	51300	10
608	20241004	101700	650729900	51400	51400	51400	51400	35
609	20241004	101600	648930900	51400	51500	51500	51300	55
610	20241004	101500	646102400	51500	51300	51500	51200	766
611	20241004	101400	606718600	51400	51400	51400	51400	10
612	20241004	101300	606204600	51400	51500	51500	51400	11
613	20241004	101200	605638500	51500	51400	51500	51400	10
614	20241004	101100	605123600	51500	51400	51500	51300	413
615	20241004	101000	583896600	51400	51300	51400	51300	60
616	20241004	100900	580817600	51300	51300	51300	51300	86
617	20241004	100800	576405800	51300	51300	51300	51300	19
618	20241004	100700	575431100	51300	51300	51300	51300	85
619	20241004	100600	571070600	51300	51400	51400	51300	47
620	20241004	100500	568658700	51200	51300	51300	51200	128
621	20241004	100400	562095100	51300	51400	51400	51200	336
622	20241004	100300	544866700	51300	51200	51300	51200	233
623	20241004	100200	532916400	51200	51200	51200	51200	0
624	20241004	100100	532916400	51200	51300	51300	51100	192
625	20241004	100000	523084700	51300	51200	51300	51100	250
626	20241004	095900	510296100	51200	51200	51300	51200	43
627	20241004	095800	508093600	51200	51200	51200	51200	29
628	20241004	095700	506608800	51300	51100	51400	51100	471
629	20241004	095600	482462800	51100	51200	51200	51100	28
630	20241004	095500	481029300	51100	51200	51200	51100	73
631	20241004	095400	477294000	51200	51000	51200	51000	290
632	20241004	095300	462473300	51100	51200	51200	51100	119
633	20241004	095200	456385900	51200	51000	51200	51000	262
634	20241004	095100	442986800	51100	51000	51100	51000	47
635	20241004	095000	440588100	50900	51000	51000	50900	25
636	20241004	094900	439314600	51000	51100	51100	51000	3
637	20241004	094800	439161400	51200	51000	51200	51000	257
638	20241004	094700	426043500	51000	51000	51000	51000	37
639	20241004	094600	424156500	51000	50900	51100	50800	410
640	20241004	094500	403268500	50800	50800	50800	50800	30
641	20241004	094400	401744500	50800	50500	50800	50500	125
642	20241004	094300	395406700	50700	50700	50700	50700	125
643	20241004	094200	389069200	50700	50500	50700	50500	13
644	20241004	094100	388410500	50700	50600	50700	50600	21
645	20241004	094000	387346400	50600	50800	50800	50600	55
646	20241004	093900	384558000	50900	50700	50900	50700	158
647	20241004	093800	376541200	50600	50700	50800	50500	845
648	20241004	093700	333829800	50600	50700	50700	50600	139
649	20241004	093600	326787600	50700	50900	50900	50700	40
650	20241004	093500	324755800	50800	50800	50900	50700	102
651	20241004	093400	319576800	50800	50700	50900	50600	62
652	20241004	093300	316429300	50600	50700	50700	50600	11
653	20241004	093200	315871700	50700	50700	50700	50700	11
654	20241004	093100	315314000	50700	50700	50700	50600	48
655	20241004	093000	312881400	50500	50700	50900	50500	281
656	20241004	092900	298657300	50700	50800	50800	50600	152
657	20241004	092800	290950100	50900	50900	50900	50900	20
658	20241004	092700	289932100	50900	50900	51000	50800	743
659	20241004	092600	252058700	50900	50600	50900	50600	153
660	20241004	092500	244306800	50600	50500	50600	50400	242
661	20241004	092400	232082900	50400	50400	50500	50400	18
662	20241004	092300	231174100	50500	50200	50500	50200	39
663	20241004	092200	229208600	50300	50300	50300	50300	0
664	20241004	092100	229208600	50300	50100	50700	50000	420
665	20241004	092000	208120200	50100	50100	50100	50100	14
666	20241004	091900	207418800	50100	49950	50100	49950	51
667	20241004	091800	204871150	50100	50100	50100	49950	149
668	20241004	091700	197419700	50200	50300	50300	50200	8
669	20241004	091600	197018000	50300	50500	50700	50300	411
670	20241004	091500	176292000	50500	50600	50600	50500	26
671	20241004	091400	174977700	50600	50600	50600	50600	26
672	20241004	091300	173662100	50500	50400	50500	50400	152
673	20241004	091200	165986500	50300	50300	50300	50300	2
674	20241004	091100	165885900	50400	50300	50400	50200	180
675	20241004	091000	156833300	50300	50300	50300	50300	12
676	20241004	090900	156229700	50500	50500	50500	50500	2
677	20241004	090800	156128700	50500	50700	50700	50500	32
678	20241004	090700	154510700	50700	50800	51000	50700	62
679	20241004	090600	151359700	50900	50800	50900	50800	352
680	20241004	090500	133447000	50800	50700	50800	50600	106
681	20241004	090400	128068500	50700	50800	50800	50700	30
682	20241004	090300	126545900	50500	51200	51200	50400	1482
683	20241004	090200	51155600	51100	51300	51500	51100	111
684	20241004	090100	45457300	51300	50900	51300	50800	777
685	20241004	090000	5680800	50900	50700	50900	50700	112