KissMeData/014680/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	190400	4404757000	136400	136400	136400	136400	703
3	20241007	190300	4404757000	136400	136400	136400	136400	0
4	20241007	190200	4404757000	136400	136400	136400	136400	0
5	20241007	190100	4404757000	136400	136400	136400	136400	0
6	20241007	190000	4404757000	136400	136400	136400	136400	0
7	20241007	185900	4404757000	136400	136400	136400	136400	0
8	20241007	185800	4404757000	136400	136400	136400	136400	0
9	20241007	185700	4404757000	136400	136400	136400	136400	0
10	20241007	185600	4404757000	136400	136400	136400	136400	0
11	20241007	185500	4404757000	136400	136400	136400	136400	0
12	20241007	185400	4404757000	136400	136400	136400	136400	0
13	20241007	185300	4404757000	136400	136400	136400	136400	0
14	20241007	185200	4404757000	136400	136400	136400	136400	0
15	20241007	185100	4404757000	136400	136400	136400	136400	0
16	20241007	185000	4404757000	136400	136400	136400	136400	0
17	20241007	184900	4404757000	136400	136400	136400	136400	0
18	20241007	184800	4404757000	136400	136400	136400	136400	0
19	20241007	184700	4404757000	136400	136400	136400	136400	0
20	20241007	184600	4404757000	136400	136400	136400	136400	0
21	20241007	184500	4404757000	136400	136400	136400	136400	0
22	20241007	184400	4404757000	136400	136400	136400	136400	0
23	20241007	184300	4404757000	136400	136400	136400	136400	0
24	20241007	184200	4404757000	136400	136400	136400	136400	0
25	20241007	184100	4404757000	136400	136400	136400	136400	0
26	20241007	184000	4404757000	136400	136400	136400	136400	0
27	20241007	183900	4404757000	136400	136400	136400	136400	0
28	20241007	183800	4404757000	136400	136400	136400	136400	0
29	20241007	183700	4404757000	136400	136400	136400	136400	0
30	20241007	183600	4404757000	136400	136400	136400	136400	0
31	20241007	183500	4404757000	136400	136400	136400	136400	0
32	20241007	183400	4404757000	136400	136400	136400	136400	703
33	20241007	183300	4404757000	136400	136400	136400	136400	0
34	20241007	183200	4404757000	136400	136400	136400	136400	0
35	20241007	183100	4404757000	136400	136400	136400	136400	0
36	20241007	183000	4404757000	136400	136400	136400	136400	0
37	20241007	182900	4404757000	136400	136400	136400	136400	0
38	20241007	182800	4404757000	136400	136400	136400	136400	0
39	20241007	182700	4404757000	136400	136400	136400	136400	0
40	20241007	182600	4404757000	136400	136400	136400	136400	0
41	20241007	182500	4404757000	136400	136400	136400	136400	0
42	20241007	182400	4404757000	136400	136400	136400	136400	0
43	20241007	182300	4404757000	136400	136400	136400	136400	0
44	20241007	182200	4404757000	136400	136400	136400	136400	0
45	20241007	182100	4404757000	136400	136400	136400	136400	0
46	20241007	182000	4404757000	136400	136400	136400	136400	0
47	20241007	181900	4404757000	136400	136400	136400	136400	0
48	20241007	181800	4404757000	136400	136400	136400	136400	0
49	20241007	181700	4404757000	136400	136400	136400	136400	0
50	20241007	181600	4404757000	136400	136400	136400	136400	0
51	20241007	181500	4404757000	136400	136400	136400	136400	0
52	20241007	181400	4404757000	136400	136400	136400	136400	0
53	20241007	181300	4404757000	136400	136400	136400	136400	0
54	20241007	181200	4404757000	136400	136400	136400	136400	0
55	20241007	181100	4404757000	136400	136400	136400	136400	0
56	20241007	181000	4404757000	136400	136400	136400	136400	0
57	20241007	180900	4404757000	136400	136400	136400	136400	0
58	20241007	180800	4404757000	136400	136400	136400	136400	0
59	20241007	180700	4404757000	136400	136400	136400	136400	0
60	20241007	180600	4404757000	136400	136400	136400	136400	0
61	20241007	180500	4404757000	136400	136400	136400	136400	0
62	20241007	180400	4404757000	136400	136400	136400	136400	703
63	20241007	180300	4404757000	136400	136400	136400	136400	0
64	20241007	180200	4404757000	136400	136400	136400	136400	0
65	20241007	180100	4404757000	136400	136400	136400	136400	0
66	20241007	180000	4404757000	136400	136400	136400	136400	0
67	20241007	175900	4404757000	136400	136400	136400	136400	0
68	20241007	175800	4404757000	136400	136400	136400	136400	0
69	20241007	175700	4404757000	136400	136400	136400	136400	0
70	20241007	175600	4404757000	136400	136400	136400	136400	0
71	20241007	175500	4404757000	136400	136400	136400	136400	0
72	20241007	175400	4404757000	136400	136400	136400	136400	0
73	20241007	175300	4404757000	136400	136400	136400	136400	0
74	20241007	175200	4404757000	136400	136400	136400	136400	0
75	20241007	175100	4404757000	136400	136400	136400	136400	0
76	20241007	175000	4404757000	136400	136400	136400	136400	0
77	20241007	174900	4404757000	136400	136400	136400	136400	0
78	20241007	174800	4404757000	136400	136400	136400	136400	0
79	20241007	174700	4404757000	136400	136400	136400	136400	0
80	20241007	174600	4404757000	136400	136400	136400	136400	0
81	20241007	174500	4404757000	136400	136400	136400	136400	0
82	20241007	174400	4404757000	136400	136400	136400	136400	0
83	20241007	174300	4404757000	136400	136400	136400	136400	0
84	20241007	174200	4404757000	136400	136400	136400	136400	0
85	20241007	174100	4404757000	136400	136400	136400	136400	0
86	20241007	174000	4404757000	136400	136400	136400	136400	0
87	20241007	173900	4404757000	136400	136400	136400	136400	0
88	20241007	173800	4404757000	136400	136400	136400	136400	0
89	20241007	173700	4404757000	136400	136400	136400	136400	0
90	20241007	173600	4404757000	136400	136400	136400	136400	0
91	20241007	173500	4404757000	136400	136400	136400	136400	0
92	20241007	173400	4404757000	136400	136400	136400	136400	703
93	20241007	173300	4404757000	136400	136400	136400	136400	0
94	20241007	173200	4404757000	136400	136400	136400	136400	0
95	20241007	173100	4404757000	136400	136400	136400	136400	0
96	20241007	173000	4404757000	136400	136400	136400	136400	0
97	20241007	172900	4404757000	136400	136400	136400	136400	0
98	20241007	172800	4404757000	136400	136400	136400	136400	0
99	20241007	172700	4404757000	136400	136400	136400	136400	0
100	20241007	172600	4404757000	136400	136400	136400	136400	0
101	20241007	172500	4404757000	136400	136400	136400	136400	0
102	20241007	172400	4404757000	136400	136400	136400	136400	0
103	20241007	172300	4404757000	136400	136400	136400	136400	0
104	20241007	172200	4404757000	136400	136400	136400	136400	0
105	20241007	172100	4404757000	136400	136400	136400	136400	0
106	20241007	172000	4404757000	136400	136400	136400	136400	0
107	20241007	171900	4404757000	136400	136400	136400	136400	0
108	20241007	171800	4404757000	136400	136400	136400	136400	0
109	20241007	171700	4404757000	136400	136400	136400	136400	0
110	20241007	171600	4404757000	136400	136400	136400	136400	0
111	20241007	171500	4404757000	136400	136400	136400	136400	0
112	20241007	171400	4404757000	136400	136400	136400	136400	0
113	20241007	171300	4404757000	136400	136400	136400	136400	0
114	20241007	171200	4404757000	136400	136400	136400	136400	0
115	20241007	171100	4404757000	136400	136400	136400	136400	0
116	20241007	171000	4404757000	136400	136400	136400	136400	0
117	20241007	170900	4404757000	136400	136400	136400	136400	0
118	20241007	170800	4404757000	136400	136400	136400	136400	0
119	20241007	170700	4404757000	136400	136400	136400	136400	0
120	20241007	170600	4404757000	136400	136400	136400	136400	0
121	20241007	170500	4404757000	136400	136400	136400	136400	0
122	20241007	170400	4404757000	136400	136400	136400	136400	703
123	20241007	170300	4404757000	136400	136400	136400	136400	0
124	20241007	170200	4404757000	136400	136400	136400	136400	0
125	20241007	170100	4404757000	136400	136400	136400	136400	0
126	20241007	170000	4404757000	136400	136400	136400	136400	0
127	20241007	165900	4404757000	136400	136400	136400	136400	0
128	20241007	165800	4404757000	136400	136400	136400	136400	0
129	20241007	165700	4404757000	136400	136400	136400	136400	0
130	20241007	165600	4404757000	136400	136400	136400	136400	0
131	20241007	165500	4404757000	136400	136400	136400	136400	0
132	20241007	165400	4404757000	136400	136400	136400	136400	0
133	20241007	165300	4404757000	136400	136400	136400	136400	0
134	20241007	165200	4404757000	136400	136400	136400	136400	0
135	20241007	165100	4404757000	136400	136400	136400	136400	0
136	20241007	165000	4404757000	136400	136400	136400	136400	0
137	20241007	164900	4404757000	136400	136400	136400	136400	0
138	20241007	164800	4404757000	136400	136400	136400	136400	0
139	20241007	164700	4404757000	136400	136400	136400	136400	0
140	20241007	164600	4404757000	136400	136400	136400	136400	0
141	20241007	164500	4404757000	136400	136400	136400	136400	0
142	20241007	164400	4404757000	136400	136400	136400	136400	0
143	20241007	164300	4404757000	136400	136400	136400	136400	0
144	20241007	164200	4404757000	136400	136400	136400	136400	0
145	20241007	164100	4404757000	136400	136400	136400	136400	0
146	20241007	164000	4404757000	136400	136400	136400	136400	0
147	20241007	163900	4404757000	136400	136400	136400	136400	0
148	20241007	163800	4404757000	136400	136400	136400	136400	0
149	20241007	163700	4404757000	136400	136400	136400	136400	0
150	20241007	163600	4404757000	136400	136400	136400	136400	0
151	20241007	163500	4404757000	136400	136400	136400	136400	0
152	20241007	163400	4404757000	136400	136400	136400	136400	703
153	20241007	163300	4404757000	136400	136400	136400	136400	0
154	20241007	163200	4404757000	136400	136400	136400	136400	0
155	20241007	163100	4404757000	136400	136400	136400	136400	0
156	20241007	163000	4404757000	136400	136400	136400	136400	0
157	20241007	162900	4404757000	136400	136400	136400	136400	0
158	20241007	162800	4404757000	136400	136400	136400	136400	0
159	20241007	162700	4404757000	136400	136400	136400	136400	0
160	20241007	162600	4404757000	136400	136400	136400	136400	0
161	20241007	162500	4404757000	136400	136400	136400	136400	0
162	20241007	162400	4404757000	136400	136400	136400	136400	0
163	20241007	162300	4404757000	136400	136400	136400	136400	0
164	20241007	162200	4404757000	136400	136400	136400	136400	0
165	20241007	162100	4404757000	136400	136400	136400	136400	0
166	20241007	162000	4404757000	136400	136400	136400	136400	0
167	20241007	161900	4404757000	136400	136400	136400	136400	0
168	20241007	161800	4404757000	136400	136400	136400	136400	0
169	20241007	161700	4404757000	136400	136400	136400	136400	0
170	20241007	161600	4404757000	136400	136400	136400	136400	0
171	20241007	161500	4404757000	136400	136400	136400	136400	0
172	20241007	161400	4404757000	136400	136400	136400	136400	0
173	20241007	161300	4404757000	136400	136400	136400	136400	0
174	20241007	161200	4404757000	136400	136400	136400	136400	0
175	20241007	161100	4404757000	136400	136400	136400	136400	0
176	20241007	161000	4404757000	136400	136400	136400	136400	0
177	20241007	160900	4404757000	136400	136400	136400	136400	0
178	20241007	160800	4404757000	136400	136400	136400	136400	0
179	20241007	160700	4404757000	136400	136400	136400	136400	0
180	20241007	160600	4404757000	136400	136400	136400	136400	0
181	20241007	160500	4404757000	136400	136400	136400	136400	0
182	20241007	160400	4404757000	136400	136400	136400	136400	703
183	20241007	160300	4404757000	136400	136400	136400	136400	0
184	20241007	160200	4404757000	136400	136400	136400	136400	0
185	20241007	160100	4404757000	136400	136400	136400	136400	0
186	20241007	160000	4404757000	136400	136400	136400	136400	0
187	20241007	155900	4404757000	136400	136400	136400	136400	0
188	20241007	155800	4404757000	136400	136400	136400	136400	0
189	20241007	155700	4404757000	136400	136400	136400	136400	0
190	20241007	155600	4404757000	136400	136400	136400	136400	0
191	20241007	155500	4404757000	136400	136400	136400	136400	0
192	20241007	155400	4404757000	136400	136400	136400	136400	0
193	20241007	155300	4404757000	136400	136400	136400	136400	0
194	20241007	155200	4404757000	136400	136400	136400	136400	0
195	20241007	155100	4404757000	136400	136400	136400	136400	0
196	20241007	155000	4404757000	136400	136400	136400	136400	0
197	20241007	154900	4404757000	136400	136400	136400	136400	0
198	20241007	154800	4404757000	136400	136400	136400	136400	0
199	20241007	154700	4404757000	136400	136400	136400	136400	0
200	20241007	154600	4404757000	136400	136400	136400	136400	0
201	20241007	154500	4404757000	136400	136400	136400	136400	0
202	20241007	154400	4404757000	136400	136400	136400	136400	0
203	20241007	154300	4404757000	136400	136400	136400	136400	0
204	20241007	154200	4404757000	136400	136400	136400	136400	0
205	20241007	154100	4404757000	136400	136400	136400	136400	0
206	20241007	154000	4404757000	136400	136400	136400	136400	0
207	20241007	153900	4404757000	136400	136400	136400	136400	0
208	20241007	153800	4404757000	136400	136400	136400	136400	0
209	20241007	153700	4404757000	136400	136400	136400	136400	0
210	20241007	153600	4404757000	136400	136400	136400	136400	0
211	20241007	153500	4404757000	136400	136400	136400	136400	0
212	20241007	153400	4404757000	136400	136400	136400	136400	703
213	20241007	153300	4404757000	136400	136400	136400	136400	0
214	20241007	153200	4404757000	136400	136400	136400	136400	0
215	20241007	153100	4404757000	136400	136400	136400	136400	0
216	20241007	153000	4404757000	136400	136400	136400	136400	703
217	20241007	152900	4308867800	136600	136600	136600	136600	0
218	20241007	152800	4308867800	136600	136600	136600	136600	0
219	20241007	152700	4308867800	136600	136600	136600	136600	0
220	20241007	152600	4308867800	136600	136600	136600	136600	0
221	20241007	152500	4308867800	136600	136600	136600	136600	0
222	20241007	152400	4308867800	136600	136600	136600	136600	0
223	20241007	152300	4308867800	136600	136600	136600	136600	0
224	20241007	152200	4308867800	136600	136600	136600	136600	0
225	20241007	152100	4308867800	136600	136600	136600	136600	0
226	20241007	152000	4308867800	136600	136600	136600	136600	0
227	20241007	151900	4308867800	136600	136600	136600	136500	58
228	20241007	151800	4300947800	136500	136500	136600	136500	29
229	20241007	151700	4296988600	136600	136600	136600	136500	61
230	20241007	151600	4288657000	136600	136600	136900	136500	107
231	20241007	151500	4274034900	136600	136800	136900	136600	285
232	20241007	151400	4235051600	136800	136900	136900	136800	44
233	20241007	151300	4229028800	136900	136800	136900	136800	37
234	20241007	151200	4223965200	136900	136900	136900	136800	81
235	20241007	151100	4212877600	136700	136800	136900	136700	59
236	20241007	151000	4204806200	136800	136600	136800	136600	45
237	20241007	150900	4198654700	136600	136800	136800	136600	305
238	20241007	150800	4156941900	136900	136800	136900	136800	66
239	20241007	150700	4147908200	136900	136900	136900	136800	52
240	20241007	150600	4140790000	136900	136800	136900	136800	47
241	20241007	150500	4134356600	136800	136900	136900	136800	162
242	20241007	150400	4112188800	136900	136900	136900	136600	20
243	20241007	150300	4109452600	136700	136600	136700	136600	27
244	20241007	150200	4105762400	136700	136600	136700	136600	57
245	20241007	150100	4097971200	136500	136800	136900	136500	426
246	20241007	150000	4039743700	136900	137100	137100	136800	94
247	20241007	145900	4026874600	136800	136900	137100	136800	140
248	20241007	145800	4007704000	137000	137000	137000	136900	68
249	20241007	145700	3998391700	137000	136900	137000	136900	43
250	20241007	145600	3992502200	136900	136900	137000	136800	142
251	20241007	145500	3973067900	136900	136700	137100	136700	37
252	20241007	145400	3968002700	136700	137000	137000	136700	229
253	20241007	145300	3936640400	137100	136900	137100	136900	73
254	20241007	145200	3926639500	136900	136800	137000	136800	57
255	20241007	145100	3918834900	136900	136900	136900	136800	67
256	20241007	145000	3909663500	136800	136900	136900	136800	35
257	20241007	144900	3904872400	136800	136900	136900	136800	31
258	20241007	144800	3900629800	136800	136700	136900	136700	143
259	20241007	144700	3881070400	136800	136800	136800	136800	45
260	20241007	144600	3874914400	136800	136800	136900	136800	271
261	20241007	144500	3837837200	136900	137000	137000	136900	176
262	20241007	144400	3813733400	137100	137300	137300	137000	139
263	20241007	144300	3794667700	137300	137300	137300	137300	66
264	20241007	144200	3785605900	137300	137400	137400	137200	78
265	20241007	144100	3774895600	137000	137300	137300	137000	21
266	20241007	144000	3772016200	137400	137000	137400	137000	249
267	20241007	143900	3737817700	137000	137000	137000	136900	57
268	20241007	143800	3730008800	137000	137000	137000	137000	40
269	20241007	143700	3724528800	137000	137000	137000	136900	39
270	20241007	143600	3719185900	137000	137000	137000	136900	37
271	20241007	143500	3714117000	137000	137000	137000	137000	27
272	20241007	143400	3710418000	136900	136900	137400	136900	131
273	20241007	143300	3692465900	136900	137000	137000	136800	117
274	20241007	143200	3676447000	137000	136900	137000	136900	76
275	20241007	143100	3666035700	137400	137000	137400	137000	253
276	20241007	143000	3631347100	137100	137400	137500	137100	368
277	20241007	142900	3580799200	137500	137400	137500	137400	35
278	20241007	142800	3575986900	137400	137400	137400	137400	44
279	20241007	142700	3569941300	137400	137300	137400	137200	160
280	20241007	142600	3547978200	137400	137100	137400	137100	34
281	20241007	142500	3543314900	137100	137100	137100	137000	51
282	20241007	142400	3536323200	137100	137100	137100	137100	43
283	20241007	142300	3530427900	137100	137100	137100	137100	20
284	20241007	142200	3527685900	137100	137100	137100	137100	23
285	20241007	142100	3524532600	137100	137100	137100	137000	9
286	20241007	142000	3523298800	137000	137000	137100	137000	40
287	20241007	141900	3517817000	137100	137100	137100	137100	11
288	20241007	141800	3516308900	137000	137000	137100	137000	23
289	20241007	141700	3513157700	137000	137000	137000	137000	18
290	20241007	141600	3510691700	137000	137000	137000	136900	25
291	20241007	141500	3507267000	137000	137000	137000	136900	89
292	20241007	141400	3495079600	137000	137000	137000	137000	15
293	20241007	141300	3493024600	137100	137000	137200	136900	43
294	20241007	141200	3487133400	137400	137300	137400	137300	115
295	20241007	141100	3471343000	137300	137400	137400	137300	47
296	20241007	141000	3464889600	137400	137400	137400	137300	90
297	20241007	140900	3452531100	137300	137300	137400	137300	58
298	20241007	140800	3444567100	137400	137400	137400	137300	26
299	20241007	140700	3440995700	137400	137200	137400	137200	57
300	20241007	140600	3433170200	137200	137100	137400	137100	58
301	20241007	140500	3425216600	137200	137400	137400	137100	52
302	20241007	140400	3418080800	137400	137400	137400	137200	154
303	20241007	140300	3396935100	137400	137400	137400	137400	37
304	20241007	140200	3391851300	137400	137500	137500	137400	148
305	20241007	140100	3371515200	137500	137500	137500	137400	91
306	20241007	140000	3359007700	137500	137500	137500	137500	16
307	20241007	135900	3356807700	137500	137500	137500	137500	20
308	20241007	135800	3354057700	137400	137500	137500	137400	80
309	20241007	135700	3343058100	137500	137400	137500	137400	30
310	20241007	135600	3338933600	137400	137400	137500	137400	108
311	20241007	135500	3324093200	137500	137300	137500	137300	70
312	20241007	135400	3314475400	137400	137400	137400	137300	40
313	20241007	135300	3308979800	137400	137500	137500	137300	186
314	20241007	135200	3283422600	137400	137500	137500	137400	44
315	20241007	135100	3277374000	137400	137500	137500	137400	74
316	20241007	135000	3267199700	137400	137300	137500	137300	25
317	20241007	134900	3263763500	137500	137500	137500	137300	208
318	20241007	134800	3235182900	137500	137500	137500	137400	53
319	20241007	134700	3227896000	137400	137500	137500	137400	33
320	20241007	134600	3223359200	137400	137500	137500	137400	31
321	20241007	134500	3219097100	137500	137500	137500	137400	38
322	20241007	134400	3213872800	137500	137500	137500	137100	44
323	20241007	134300	3207825900	137400	137300	137500	137100	98
324	20241007	134200	3194370200	137500	137500	137500	137100	25
325	20241007	134100	3190933900	137100	137200	137700	137100	71
326	20241007	134000	3181175400	137700	137700	137700	137600	96
327	20241007	133900	3167962100	137700	137900	138000	137200	209
328	20241007	133800	3139158000	138000	137800	138000	137800	63
329	20241007	133700	3130469300	137800	137700	137900	137600	65
330	20241007	133600	3121516600	137600	137500	137700	137300	39
331	20241007	133500	3116149400	137600	137800	137800	137100	99
332	20241007	133400	3102520800	137800	138000	138000	137800	237
333	20241007	133300	3069842600	137900	137800	137900	137700	282
334	20241007	133200	3030971600	137700	137800	138000	137700	228
335	20241007	133100	2999550700	137800	137200	138000	137200	1314
336	20241007	133000	2818727900	137100	136700	137200	136700	548
337	20241007	132900	2743659200	136800	136800	136800	136700	25
338	20241007	132800	2740239500	136800	136700	136800	136700	34
339	20241007	132700	2735589100	136800	136800	136800	136700	76
340	20241007	132600	2725195000	136800	136800	136800	136700	33
341	20241007	132500	2720681500	136800	136900	136900	136800	208
342	20241007	132400	2692226600	136900	136900	136900	136800	329
343	20241007	132300	2647187300	136800	136900	136900	136800	27
344	20241007	132200	2643491800	136900	136900	136900	136800	46
345	20241007	132100	2637198100	136800	136800	136900	136800	72
346	20241007	132000	2627343100	136900	136800	136900	136800	27
347	20241007	131900	2623648000	136800	136800	136900	136800	27
348	20241007	131800	2619952500	136900	136800	136900	136700	46
349	20241007	131700	2613659100	136800	136800	136800	136700	45
350	20241007	131600	2607504600	136800	136800	136800	136600	139
351	20241007	131500	2588503200	136700	136700	136800	136700	15
352	20241007	131400	2586451900	136700	136800	136800	136600	75
353	20241007	131300	2576199000	136700	136900	136900	136700	237
354	20241007	131200	2543782300	136900	136900	136900	136800	38
355	20241007	131100	2538580900	136900	136900	136900	136800	113
356	20241007	131000	2523121900	136900	136900	136900	136800	25
357	20241007	130900	2519699900	136900	136800	136900	136800	28
358	20241007	130800	2515866900	136900	136900	136900	136900	117
359	20241007	130700	2499849600	136800	136700	136800	136700	177
360	20241007	130600	2475653000	136600	136700	136700	136600	34
361	20241007	130500	2471005400	136700	136700	136700	136700	31
362	20241007	130400	2466767700	136700	136700	136700	136700	54
363	20241007	130300	2459385900	136700	136700	136700	136700	19
364	20241007	130200	2456788600	136700	136700	136700	136700	7
365	20241007	130100	2455831700	136700	136600	136700	136500	50
366	20241007	130000	2448998000	136700	136700	136700	136600	35
367	20241007	125900	2444216300	136700	136700	136700	136600	9
368	20241007	125800	2442986200	136700	136600	136700	136600	69
369	20241007	125700	2433560100	136700	136700	136700	136600	57
370	20241007	125600	2425772200	136700	136900	136900	136600	247
371	20241007	125500	2391984000	136900	136800	136900	136800	23
372	20241007	125400	2388835400	136900	136900	136900	136800	26
373	20241007	125300	2385276100	136900	136900	136900	136800	32
374	20241007	125200	2380897600	136900	136900	136900	136900	17
375	20241007	125100	2378570300	136900	136900	136900	136800	44
376	20241007	125000	2372546900	136900	136900	136900	136800	8
377	20241007	124900	2371451800	136900	136900	136900	136900	40
378	20241007	124800	2365975800	136900	136900	136900	136900	41
379	20241007	124700	2360362900	136900	136900	136900	136900	16
380	20241007	124600	2358172500	136900	136900	136900	136900	20
381	20241007	124500	2355434500	136900	136900	136900	136900	8
382	20241007	124400	2354339300	136900	136900	136900	136900	31
383	20241007	124300	2350095400	136900	136900	136900	136900	15
384	20241007	124200	2348041900	136900	137000	137000	136900	77
385	20241007	124100	2337500300	137000	137000	137000	136900	114
386	20241007	124000	2321892600	136900	137000	137000	136900	122
387	20241007	123900	2305181200	137000	136900	137000	136900	16
388	20241007	123800	2302990000	136900	136800	137000	136800	275
389	20241007	123700	2265366900	136700	136800	136800	136700	11
390	20241007	123600	2263862300	136800	136800	136800	136800	8
391	20241007	123500	2262767900	136800	136700	136800	136700	67
392	20241007	123400	2253608400	136700	136800	136800	136700	18
393	20241007	123300	2251147600	136700	136700	136700	136600	121
394	20241007	123200	2234609000	136800	136800	136800	136800	14
395	20241007	123100	2232693800	136800	136800	136800	136800	35
396	20241007	123000	2227905800	136800	136800	136800	136800	10
397	20241007	122900	2226537800	136800	136800	136800	136700	54
398	20241007	122800	2219152900	136800	136700	136800	136700	36
399	20241007	122700	2214231400	136700	136700	136700	136700	7
400	20241007	122600	2213274500	136700	136700	136800	136600	72
401	20241007	122500	2203432600	136800	136700	136800	136700	23
402	20241007	122400	2200287700	136700	136800	136900	136700	37
403	20241007	122300	2195228800	136900	137000	137000	136900	24
404	20241007	122200	2191941800	137000	137100	137100	136900	18
405	20241007	122100	2189476800	137100	137000	137100	136900	55
406	20241007	122000	2181944700	137100	137100	137100	136900	248
407	20241007	121900	2147973200	137100	137100	137100	137000	17
408	20241007	121800	2145642600	137100	137100	137100	137000	22
409	20241007	121700	2142626500	137000	137100	137100	137000	58
410	20241007	121600	2134677200	137100	137100	137100	137100	10
411	20241007	121500	2133306200	137100	137100	137100	137100	25
412	20241007	121400	2129878700	137100	137000	137100	137000	43
413	20241007	121300	2123985200	137100	137100	137100	137100	12
414	20241007	121200	2122340000	137100	137100	137100	137000	71
415	20241007	121100	2112607200	137100	137200	137200	137100	98
416	20241007	121000	2099164900	137200	137200	137200	137100	57
417	20241007	120900	2091345100	137100	137300	137300	137000	76
418	20241007	120800	2080921300	137300	137400	137400	137200	251
419	20241007	120700	2046454900	137400	137400	137400	137300	21
420	20241007	120600	2043569700	137400	137400	137400	137300	34
421	20241007	120500	2038898600	137400	137400	137400	137400	7
422	20241007	120400	2037936800	137400	137300	137400	137200	67
423	20241007	120300	2028735500	137300	137300	137300	137200	24
424	20241007	120200	2025442100	137300	137200	137300	137100	265
425	20241007	120100	1989073300	137200	137200	137200	137100	104
426	20241007	120000	1974805000	137100	137200	137200	137100	19
427	20241007	115900	1972199700	137100	137200	137200	137100	28
428	20241007	115800	1968360500	137200	137200	137200	137100	144
429	20241007	115700	1948604700	137200	137200	137200	137200	41
430	20241007	115600	1942979500	137200	137100	137200	137100	13
431	20241007	115500	1941196500	137200	137100	137200	137100	13
432	20241007	115400	1939413800	137200	137200	137200	137100	70
433	20241007	115300	1929810700	137100	137200	137200	137100	5
434	20241007	115200	1929124800	137100	137200	137200	137100	52
435	20241007	115100	1921994900	137000	137100	137200	137000	33
436	20241007	115000	1917471500	137200	137000	137200	137000	44
437	20241007	114900	1911442500	137100	137200	137200	137000	38
438	20241007	114800	1906232600	136800	137200	137200	136800	23
439	20241007	114700	1903081800	137200	137100	137200	137000	49
440	20241007	114600	1896362900	137100	137200	137300	137100	156
441	20241007	114500	1874968600	137300	137400	137900	137100	251
442	20241007	114400	1840502900	137900	136500	138000	136500	2889
443	20241007	114300	1445030000	136500	136500	136500	136500	14
444	20241007	114200	1443119000	136500	136500	136500	136400	10
445	20241007	114100	1441754100	136500	136500	136500	136500	52
446	20241007	114000	1434656100	136500	136500	136500	136500	20
447	20241007	113900	1431926100	136500	136500	136500	136400	6
448	20241007	113800	1431107200	136500	136500	136500	136500	18
449	20241007	113700	1428650200	136500	136500	136500	136400	47
450	20241007	113600	1422235700	136500	136500	136500	136500	17
451	20241007	113500	1419915200	136500	136400	136500	136400	17
452	20241007	113400	1417596200	136400	136400	136400	136400	33
453	20241007	113300	1413095000	136400	136400	136400	136400	7
454	20241007	113200	1412140200	136400	136400	136400	136400	22
455	20241007	113100	1409139400	136400	136400	136400	136400	63
456	20241007	113000	1400546200	136400	136400	136400	136400	10
457	20241007	112900	1399182200	136400	136400	136400	136400	18
458	20241007	112800	1396727000	136400	136400	136400	136300	61
459	20241007	112700	1388411700	136400	136500	136500	136400	271
460	20241007	112600	1351445600	136500	136500	136500	136400	33
461	20241007	112500	1346942000	136500	136500	136500	136500	7
462	20241007	112400	1345986500	136500	136500	136500	136500	105
463	20241007	112300	1331654000	136500	136500	136500	136500	10
464	20241007	112200	1330289000	136500	136500	136500	136400	12
465	20241007	112100	1328651300	136500	136500	136500	136500	49
466	20241007	112000	1321962800	136500	136500	136500	136500	10
467	20241007	111900	1320597800	136500	136500	136500	136400	16
468	20241007	111800	1318414300	136500	136400	136500	136400	21
469	20241007	111700	1315548200	136500	136500	136500	136500	27
470	20241007	111600	1311862700	136500	136400	136500	136400	49
471	20241007	111500	1305177300	136500	136500	136500	136500	18
472	20241007	111400	1302720300	136400	136500	136500	136400	42
473	20241007	111300	1296987500	136500	136500	136500	136400	104
474	20241007	111200	1282801500	136500	136500	136500	136500	20
475	20241007	111100	1280071500	136500	136400	136500	136400	19
476	20241007	111000	1277479200	136400	136500	136500	136400	173
477	20241007	110900	1253875500	136500	136500	136500	136500	11
478	20241007	110800	1252374000	136500	136400	136500	136400	309
479	20241007	110700	1210218100	136400	136400	136400	136400	60
480	20241007	110600	1202034100	136400	136400	136400	136400	4
481	20241007	110500	1201488500	136400	136400	136400	136400	30
482	20241007	110400	1197396500	136400	136400	136400	136400	38
483	20241007	110300	1192213300	136400	136400	136400	136300	8
484	20241007	110200	1191122200	136400	136400	136400	136400	8
485	20241007	110100	1190031000	136400	136300	136400	136200	55
486	20241007	110000	1182533300	136300	136200	136300	136200	7
487	20241007	105900	1181579400	136200	136300	136300	136200	23
488	20241007	105800	1178444800	136400	136400	136400	136300	54
489	20241007	105700	1171079300	136500	136400	136500	136400	159
490	20241007	105600	1149389700	136500	136400	136500	136400	18
491	20241007	105500	1146933800	136500	136500	136500	136400	25
492	20241007	105400	1143521400	136400	136500	136500	136400	30
493	20241007	105300	1139429000	136500	136500	136500	136400	64
494	20241007	105200	1130694000	136400	136500	136500	136400	31
495	20241007	105100	1126465100	136500	136400	136500	136400	51
496	20241007	105000	1119508200	136500	136500	136500	136100	45
497	20241007	104900	1113367700	136500	136200	136500	136200	41
498	20241007	104800	1107782300	136600	136600	136600	136200	42
499	20241007	104700	1102052700	136600	136500	136600	136500	61
500	20241007	104600	1093722500	136500	136600	136600	136500	87
501	20241007	104500	1081846500	136600	136500	136600	136500	138
502	20241007	104400	1063007100	136500	136600	136600	136500	118
503	20241007	104300	1046896500	136600	136600	136600	136500	32
504	20241007	104200	1042526300	136600	136600	136600	136600	37
505	20241007	104100	1037472100	136600	136600	136600	136600	40
506	20241007	104000	1032008100	136600	136600	136600	136600	51
507	20241007	103900	1025041500	136600	136600	136600	136500	50
508	20241007	103800	1018214400	136600	136500	136600	136500	17
509	20241007	103700	1015892300	136600	136400	136600	136400	214
510	20241007	103600	986678600	136500	136500	136500	136400	63
511	20241007	103500	978082800	136500	136500	136500	136400	116
512	20241007	103400	962248900	136500	136400	136500	136400	63
513	20241007	103300	953650300	136400	136500	136500	136400	239
514	20241007	103200	921050000	136500	136500	136500	136400	14
515	20241007	103100	919140000	136500	136500	136500	136500	4
516	20241007	103000	918594000	136500	136500	136500	136500	89
517	20241007	102900	906445500	136500	136500	136500	136500	9
518	20241007	102800	905217000	136500	136400	136500	136400	79
519	20241007	102700	894441000	136500	136500	136500	136400	9
520	20241007	102600	893213000	136500	136500	136600	136400	176
521	20241007	102500	869187200	136500	136500	136500	136500	10
522	20241007	102400	867822200	136500	136400	136500	136400	90
523	20241007	102300	855544400	136400	136300	136400	136300	19
524	20241007	102200	852952900	136400	136000	136400	136000	330
525	20241007	102100	808014500	136000	136000	136000	135900	33
526	20241007	102000	803527500	136000	136000	136000	136000	41
527	20241007	101900	797951500	136000	136000	136000	135800	22
528	20241007	101800	794962900	136000	136000	136000	135900	6
529	20241007	101700	794147000	136000	136000	136000	135800	50
530	20241007	101600	787353000	136000	136300	136300	136000	60
531	20241007	101500	779182000	136200	136300	136300	136200	16
532	20241007	101400	777001900	136300	136200	136300	136200	44
533	20241007	101300	771005100	136300	136300	136300	136200	46
534	20241007	101200	764737500	136300	136300	136400	136300	230
535	20241007	101100	733387800	136400	136500	136500	136400	116
536	20241007	101000	717559400	136500	136200	136500	136100	389
537	20241007	100900	664566800	136200	135600	136200	135600	1005
538	20241007	100800	527837800	135600	135600	135600	135600	8
539	20241007	100700	526753000	135600	135600	135600	135600	56
540	20241007	100600	519159400	135600	135600	135600	135600	17
541	20241007	100500	516854200	135600	135600	135700	135300	28
542	20241007	100400	513057200	135600	135600	135600	135300	68
543	20241007	100300	503839400	135600	135400	135600	135400	108
544	20241007	100200	489209400	135400	135200	135400	135200	20
545	20241007	100100	486503200	135100	135100	135200	135100	35
546	20241007	100000	481773400	135200	135100	135200	135000	17
547	20241007	095900	479476700	135100	135200	135200	135100	47
548	20241007	095800	473126300	135200	135300	135300	135200	35
549	20241007	095700	468392700	135500	135500	135600	135100	44
550	20241007	095600	462430500	135400	135200	135400	135100	239
551	20241007	095500	430100600	135300	135100	135300	135100	68
552	20241007	095400	420911600	135100	134800	135100	134800	212
553	20241007	095300	392296300	134700	134800	135000	134600	50
554	20241007	095200	385556100	134800	134300	134800	134000	302
555	20241007	095100	344954800	134300	134300	134300	134300	76
556	20241007	095000	334748000	134300	134100	134300	134000	38
557	20241007	094900	329652800	134100	134100	134100	134100	6
558	20241007	094800	328848200	134100	134100	134100	134100	13
559	20241007	094700	327104900	134100	134000	134100	134000	21
560	20241007	094600	324289000	134000	134000	134000	134000	8
561	20241007	094500	323217000	134100	134100	134100	134100	2
562	20241007	094400	322948800	134000	133900	134000	133900	41
563	20241007	094300	317455800	133800	133800	133800	133700	33
564	20241007	094200	313040500	133700	133700	133700	133700	21
565	20241007	094100	310232800	133700	133700	133700	133700	15
566	20241007	094000	308227300	133700	133700	133700	133700	8
567	20241007	093900	307157700	133600	133700	133700	133600	59
568	20241007	093800	299273700	133800	133800	133800	133800	13
569	20241007	093700	297534300	133800	133800	133800	133800	0
570	20241007	093600	297534300	133800	133700	133800	133700	7
571	20241007	093500	296597900	133700	133800	133800	133700	21
572	20241007	093400	293788400	133800	133600	133800	133600	67
573	20241007	093300	284830300	133600	133500	133600	133500	28
574	20241007	093200	281091800	133500	133500	133500	133500	1
575	20241007	093100	280958300	133600	133600	133600	133600	1
576	20241007	093000	280824700	133500	133500	133500	133500	3
577	20241007	092900	280424200	133500	133500	133500	133400	54
578	20241007	092800	273215900	133600	133600	133600	133600	19
579	20241007	092700	270677500	134000	134000	134000	133500	69
580	20241007	092600	261445700	134000	134000	134000	134000	17
581	20241007	092500	259167700	134000	134000	134000	133500	20
582	20241007	092400	256491200	133600	134000	134000	133600	115
583	20241007	092300	241097500	134300	134300	134300	134300	0
584	20241007	092200	241097500	134300	134400	134500	134300	36
585	20241007	092100	236260500	134000	133800	134000	133800	69
586	20241007	092000	227016500	134000	134400	134400	133900	82
587	20241007	091900	216029700	134400	134500	134500	133900	52
588	20241007	091800	209043800	134500	134500	134500	134500	0
589	20241007	091700	209043800	134500	134400	134500	134400	47
590	20241007	091600	202725500	134400	134500	134500	134400	163
591	20241007	091500	180802300	134600	134600	134700	133700	36
592	20241007	091400	175973300	134700	134100	134700	133600	142
593	20241007	091300	156974800	133700	133700	133700	133700	0
594	20241007	091200	156974800	133700	133900	134700	133700	28
595	20241007	091100	153224700	133900	133500	133900	133500	42
596	20241007	091000	147605500	133700	133500	133700	133500	80
597	20241007	090900	136923500	133300	133300	133300	133000	41
598	20241007	090800	131459000	133200	133300	133300	133000	19
599	20241007	090700	128929400	133300	133700	133700	133100	152
600	20241007	090600	108662800	133100	133400	133400	133100	65
601	20241007	090500	100011000	133100	133400	133400	133100	107
602	20241007	090400	85763300	133400	133400	133400	132900	106
603	20241007	090300	71668600	133000	133100	133100	133000	51
604	20241007	090200	64883800	133100	133300	133400	133000	104
605	20241007	090100	51027500	133400	133400	134500	132900	176
606	20241007	090000	27541700	133300	133000	133300	133000	207