KissMeData/012750/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190100	2883776600	57900	57900	57900	57900	24778
3	20241010	190000	2883776600	57900	57900	57900	57900	0
4	20241010	185900	2883776600	57900	57900	57900	57900	0
5	20241010	185800	2883776600	57900	57900	57900	57900	0
6	20241010	185700	2883776600	57900	57900	57900	57900	0
7	20241010	185600	2883776600	57900	57900	57900	57900	0
8	20241010	185500	2883776600	57900	57900	57900	57900	0
9	20241010	185400	2883776600	57900	57900	57900	57900	0
10	20241010	185300	2883776600	57900	57900	57900	57900	0
11	20241010	185200	2883776600	57900	57900	57900	57900	0
12	20241010	185100	2883776600	57900	57900	57900	57900	0
13	20241010	185000	2883776600	57900	57900	57900	57900	0
14	20241010	184900	2883776600	57900	57900	57900	57900	0
15	20241010	184800	2883776600	57900	57900	57900	57900	0
16	20241010	184700	2883776600	57900	57900	57900	57900	0
17	20241010	184600	2883776600	57900	57900	57900	57900	0
18	20241010	184500	2883776600	57900	57900	57900	57900	0
19	20241010	184400	2883776600	57900	57900	57900	57900	0
20	20241010	184300	2883776600	57900	57900	57900	57900	0
21	20241010	184200	2883776600	57900	57900	57900	57900	0
22	20241010	184100	2883776600	57900	57900	57900	57900	0
23	20241010	184000	2883776600	57900	57900	57900	57900	0
24	20241010	183900	2883776600	57900	57900	57900	57900	0
25	20241010	183800	2883776600	57900	57900	57900	57900	0
26	20241010	183700	2883776600	57900	57900	57900	57900	0
27	20241010	183600	2883776600	57900	57900	57900	57900	0
28	20241010	183500	2883776600	57900	57900	57900	57900	0
29	20241010	183400	2883776600	57900	57900	57900	57900	0
30	20241010	183300	2883776600	57900	57900	57900	57900	0
31	20241010	183200	2883776600	57900	57900	57900	57900	0
32	20241010	183100	2883776600	57900	57900	57900	57900	24778
33	20241010	183000	2883776600	57900	57900	57900	57900	0
34	20241010	182900	2883776600	57900	57900	57900	57900	0
35	20241010	182800	2883776600	57900	57900	57900	57900	0
36	20241010	182700	2883776600	57900	57900	57900	57900	0
37	20241010	182600	2883776600	57900	57900	57900	57900	0
38	20241010	182500	2883776600	57900	57900	57900	57900	0
39	20241010	182400	2883776600	57900	57900	57900	57900	0
40	20241010	182300	2883776600	57900	57900	57900	57900	0
41	20241010	182200	2883776600	57900	57900	57900	57900	0
42	20241010	182100	2883776600	57900	57900	57900	57900	0
43	20241010	182000	2883776600	57900	57900	57900	57900	0
44	20241010	181900	2883776600	57900	57900	57900	57900	0
45	20241010	181800	2883776600	57900	57900	57900	57900	0
46	20241010	181700	2883776600	57900	57900	57900	57900	0
47	20241010	181600	2883776600	57900	57900	57900	57900	0
48	20241010	181500	2883776600	57900	57900	57900	57900	0
49	20241010	181400	2883776600	57900	57900	57900	57900	0
50	20241010	181300	2883776600	57900	57900	57900	57900	0
51	20241010	181200	2883776600	57900	57900	57900	57900	0
52	20241010	181100	2883776600	57900	57900	57900	57900	0
53	20241010	181000	2883776600	57900	57900	57900	57900	0
54	20241010	180900	2883776600	57900	57900	57900	57900	0
55	20241010	180800	2883776600	57900	57900	57900	57900	0
56	20241010	180700	2883776600	57900	57900	57900	57900	0
57	20241010	180600	2883776600	57900	57900	57900	57900	0
58	20241010	180500	2883776600	57900	57900	57900	57900	0
59	20241010	180400	2883776600	57900	57900	57900	57900	0
60	20241010	180300	2883776600	57900	57900	57900	57900	0
61	20241010	180200	2883776600	57900	57900	57900	57900	0
62	20241010	180100	2883776600	57900	57900	57900	57900	24778
63	20241010	180000	2883776600	57900	57900	57900	57900	0
64	20241010	175900	2883776600	57900	57900	57900	57900	0
65	20241010	175800	2883776600	57900	57900	57900	57900	0
66	20241010	175700	2883776600	57900	57900	57900	57900	0
67	20241010	175600	2883776600	57900	57900	57900	57900	0
68	20241010	175500	2883776600	57900	57900	57900	57900	0
69	20241010	175400	2883776600	57900	57900	57900	57900	0
70	20241010	175300	2883776600	57900	57900	57900	57900	0
71	20241010	175200	2883776600	57900	57900	57900	57900	0
72	20241010	175100	2883776600	57900	57900	57900	57900	0
73	20241010	175000	2883776600	57900	57900	57900	57900	0
74	20241010	174900	2883776600	57900	57900	57900	57900	0
75	20241010	174800	2883776600	57900	57900	57900	57900	0
76	20241010	174700	2883776600	57900	57900	57900	57900	0
77	20241010	174600	2883776600	57900	57900	57900	57900	0
78	20241010	174500	2883776600	57900	57900	57900	57900	0
79	20241010	174400	2883776600	57900	57900	57900	57900	0
80	20241010	174300	2883776600	57900	57900	57900	57900	0
81	20241010	174200	2883776600	57900	57900	57900	57900	0
82	20241010	174100	2883776600	57900	57900	57900	57900	0
83	20241010	174000	2883776600	57900	57900	57900	57900	0
84	20241010	173900	2883776600	57900	57900	57900	57900	0
85	20241010	173800	2883776600	57900	57900	57900	57900	0
86	20241010	173700	2883776600	57900	57900	57900	57900	0
87	20241010	173600	2883776600	57900	57900	57900	57900	0
88	20241010	173500	2883776600	57900	57900	57900	57900	0
89	20241010	173400	2883776600	57900	57900	57900	57900	0
90	20241010	173300	2883776600	57900	57900	57900	57900	0
91	20241010	173200	2883776600	57900	57900	57900	57900	0
92	20241010	173100	2883776600	57900	57900	57900	57900	24778
93	20241010	173000	2883776600	57900	57900	57900	57900	0
94	20241010	172900	2883776600	57900	57900	57900	57900	0
95	20241010	172800	2883776600	57900	57900	57900	57900	0
96	20241010	172700	2883776600	57900	57900	57900	57900	0
97	20241010	172600	2883776600	57900	57900	57900	57900	0
98	20241010	172500	2883776600	57900	57900	57900	57900	0
99	20241010	172400	2883776600	57900	57900	57900	57900	0
100	20241010	172300	2883776600	57900	57900	57900	57900	0
101	20241010	172200	2883776600	57900	57900	57900	57900	0
102	20241010	172100	2883776600	57900	57900	57900	57900	0
103	20241010	172000	2883776600	57900	57900	57900	57900	0
104	20241010	171900	2883776600	57900	57900	57900	57900	0
105	20241010	171800	2883776600	57900	57900	57900	57900	0
106	20241010	171700	2883776600	57900	57900	57900	57900	0
107	20241010	171600	2883776600	57900	57900	57900	57900	0
108	20241010	171500	2883776600	57900	57900	57900	57900	0
109	20241010	171400	2883776600	57900	57900	57900	57900	0
110	20241010	171300	2883776600	57900	57900	57900	57900	0
111	20241010	171200	2883776600	57900	57900	57900	57900	0
112	20241010	171100	2883776600	57900	57900	57900	57900	0
113	20241010	171000	2883776600	57900	57900	57900	57900	0
114	20241010	170900	2883776600	57900	57900	57900	57900	0
115	20241010	170800	2883776600	57900	57900	57900	57900	0
116	20241010	170700	2883776600	57900	57900	57900	57900	0
117	20241010	170600	2883776600	57900	57900	57900	57900	0
118	20241010	170500	2883776600	57900	57900	57900	57900	0
119	20241010	170400	2883776600	57900	57900	57900	57900	0
120	20241010	170300	2883776600	57900	57900	57900	57900	0
121	20241010	170200	2883776600	57900	57900	57900	57900	0
122	20241010	170100	2883776600	57900	57900	57900	57900	24778
123	20241010	170000	2883776600	57900	57900	57900	57900	0
124	20241010	165900	2883776600	57900	57900	57900	57900	0
125	20241010	165800	2883776600	57900	57900	57900	57900	0
126	20241010	165700	2883776600	57900	57900	57900	57900	0
127	20241010	165600	2883776600	57900	57900	57900	57900	0
128	20241010	165500	2883776600	57900	57900	57900	57900	0
129	20241010	165400	2883776600	57900	57900	57900	57900	0
130	20241010	165300	2883776600	57900	57900	57900	57900	0
131	20241010	165200	2883776600	57900	57900	57900	57900	0
132	20241010	165100	2883776600	57900	57900	57900	57900	0
133	20241010	165000	2883776600	57900	57900	57900	57900	0
134	20241010	164900	2883776600	57900	57900	57900	57900	0
135	20241010	164800	2883776600	57900	57900	57900	57900	0
136	20241010	164700	2883776600	57900	57900	57900	57900	0
137	20241010	164600	2883776600	57900	57900	57900	57900	0
138	20241010	164500	2883776600	57900	57900	57900	57900	0
139	20241010	164400	2883776600	57900	57900	57900	57900	0
140	20241010	164300	2883776600	57900	57900	57900	57900	0
141	20241010	164200	2883776600	57900	57900	57900	57900	0
142	20241010	164100	2883776600	57900	57900	57900	57900	0
143	20241010	164000	2883776600	57900	57900	57900	57900	0
144	20241010	163900	2883776600	57900	57900	57900	57900	0
145	20241010	163800	2883776600	57900	57900	57900	57900	0
146	20241010	163700	2883776600	57900	57900	57900	57900	0
147	20241010	163600	2883776600	57900	57900	57900	57900	0
148	20241010	163500	2883776600	57900	57900	57900	57900	0
149	20241010	163400	2883776600	57900	57900	57900	57900	0
150	20241010	163300	2883776600	57900	57900	57900	57900	0
151	20241010	163200	2883776600	57900	57900	57900	57900	0
152	20241010	163100	2883776600	57900	57900	57900	57900	24778
153	20241010	163000	2883776600	57900	57900	57900	57900	0
154	20241010	162900	2883776600	57900	57900	57900	57900	0
155	20241010	162800	2883776600	57900	57900	57900	57900	0
156	20241010	162700	2883776600	57900	57900	57900	57900	0
157	20241010	162600	2883776600	57900	57900	57900	57900	0
158	20241010	162500	2883776600	57900	57900	57900	57900	0
159	20241010	162400	2883776600	57900	57900	57900	57900	0
160	20241010	162300	2883776600	57900	57900	57900	57900	0
161	20241010	162200	2883776600	57900	57900	57900	57900	0
162	20241010	162100	2883776600	57900	57900	57900	57900	0
163	20241010	162000	2883776600	57900	57900	57900	57900	0
164	20241010	161900	2883776600	57900	57900	57900	57900	0
165	20241010	161800	2883776600	57900	57900	57900	57900	0
166	20241010	161700	2883776600	57900	57900	57900	57900	0
167	20241010	161600	2883776600	57900	57900	57900	57900	0
168	20241010	161500	2883776600	57900	57900	57900	57900	0
169	20241010	161400	2883776600	57900	57900	57900	57900	0
170	20241010	161300	2883776600	57900	57900	57900	57900	0
171	20241010	161200	2883776600	57900	57900	57900	57900	0
172	20241010	161100	2883776600	57900	57900	57900	57900	0
173	20241010	161000	2883776600	57900	57900	57900	57900	0
174	20241010	160900	2883776600	57900	57900	57900	57900	0
175	20241010	160800	2883776600	57900	57900	57900	57900	0
176	20241010	160700	2883776600	57900	57900	57900	57900	0
177	20241010	160600	2883776600	57900	57900	57900	57900	0
178	20241010	160500	2883776600	57900	57900	57900	57900	0
179	20241010	160400	2883776600	57900	57900	57900	57900	0
180	20241010	160300	2883776600	57900	57900	57900	57900	0
181	20241010	160200	2883776600	57900	57900	57900	57900	0
182	20241010	160100	2883776600	57900	57900	57900	57900	24778
183	20241010	160000	2883776600	57900	57900	57900	57900	0
184	20241010	155900	2883776600	57900	57900	57900	57900	0
185	20241010	155800	2883776600	57900	57900	57900	57900	0
186	20241010	155700	2883776600	57900	57900	57900	57900	0
187	20241010	155600	2883776600	57900	57900	57900	57900	0
188	20241010	155500	2883776600	57900	57900	57900	57900	0
189	20241010	155400	2883776600	57900	57900	57900	57900	0
190	20241010	155300	2883776600	57900	57900	57900	57900	0
191	20241010	155200	2883776600	57900	57900	57900	57900	0
192	20241010	155100	2883776600	57900	57900	57900	57900	0
193	20241010	155000	2883776600	57900	57900	57900	57900	0
194	20241010	154900	2883776600	57900	57900	57900	57900	0
195	20241010	154800	2883776600	57900	57900	57900	57900	0
196	20241010	154700	2883776600	57900	57900	57900	57900	0
197	20241010	154600	2883776600	57900	57900	57900	57900	0
198	20241010	154500	2883776600	57900	57900	57900	57900	0
199	20241010	154400	2883776600	57900	57900	57900	57900	0
200	20241010	154300	2883776600	57900	57900	57900	57900	0
201	20241010	154200	2883776600	57900	57900	57900	57900	0
202	20241010	154100	2883776600	57900	57900	57900	57900	0
203	20241010	154000	2883776600	57900	57900	57900	57900	0
204	20241010	153900	2883776600	57900	57900	57900	57900	0
205	20241010	153800	2883776600	57900	57900	57900	57900	0
206	20241010	153700	2883776600	57900	57900	57900	57900	0
207	20241010	153600	2883776600	57900	57900	57900	57900	0
208	20241010	153500	2883776600	57900	57900	57900	57900	0
209	20241010	153400	2883776600	57900	57900	57900	57900	0
210	20241010	153300	2883776600	57900	57900	57900	57900	0
211	20241010	153200	2883776600	57900	57900	57900	57900	0
212	20241010	153100	2883776600	57900	57900	57900	57900	24778
213	20241010	153000	2883776600	57900	57900	57900	57900	24778
214	20241010	152900	1449130400	58000	58000	58000	58000	0
215	20241010	152800	1449130400	58000	58000	58000	58000	0
216	20241010	152700	1449130400	58000	58000	58000	58000	0
217	20241010	152600	1449130400	58000	58000	58000	58000	0
218	20241010	152500	1449130400	58000	58000	58000	58000	0
219	20241010	152400	1449130400	58000	58000	58000	58000	0
220	20241010	152300	1449130400	58000	58000	58000	58000	0
221	20241010	152200	1449130400	58000	58000	58000	58000	0
222	20241010	152100	1449130400	58000	58000	58000	58000	0
223	20241010	152000	1449130400	58000	58000	58000	58000	0
224	20241010	151900	1449130400	58000	58400	58400	58000	205
225	20241010	151800	1437203400	58300	58200	58400	58000	51
226	20241010	151700	1434233500	58200	58400	58400	58200	172
227	20241010	151600	1424205000	58200	58400	58400	58100	62
228	20241010	151500	1420586200	58400	58400	58400	58100	56
229	20241010	151400	1417316100	58100	58100	58400	58100	177
230	20241010	151300	1407012300	57900	58100	58100	57900	54
231	20241010	151200	1403875300	57900	58000	58100	57800	154
232	20241010	151100	1394946600	58000	58000	58000	57900	168
233	20241010	151000	1385203100	57900	57900	58000	57900	117
234	20241010	150900	1378418400	58100	57900	58300	57900	166
235	20241010	150800	1368770800	57900	57900	58300	57900	75
236	20241010	150700	1364408600	57900	58200	58200	57900	57
237	20241010	150600	1361092400	57900	58200	58200	57800	257
238	20241010	150500	1346182700	57900	57900	58200	57900	390
239	20241010	150400	1323561000	57900	57900	58200	57900	161
240	20241010	150300	1314217200	58000	58000	58000	57900	155
241	20241010	150200	1305236400	58000	58100	58300	58000	179
242	20241010	150100	1294833000	58200	58100	58300	58100	134
243	20241010	150000	1287032300	58100	58200	58300	58100	140
244	20241010	145900	1278882300	58300	58200	58400	58100	80
245	20241010	145800	1274226000	58200	58400	58400	58100	70
246	20241010	145700	1270141900	58400	58100	58400	58100	61
247	20241010	145600	1266582500	58100	58100	58400	58100	155
248	20241010	145500	1257572300	58100	58300	58300	58100	146
249	20241010	145400	1249075300	58200	58300	58300	58100	140
250	20241010	145300	1240920800	58300	58300	58300	58300	66
251	20241010	145200	1237073000	58300	58300	58300	58300	63
252	20241010	145100	1233400100	58200	58300	58400	57900	448
253	20241010	145000	1207337000	58400	58100	58400	57900	182
254	20241010	144900	1196745700	58200	58300	58400	58200	146
255	20241010	144800	1188228000	58300	58100	58300	58100	162
256	20241010	144700	1178800300	58100	58000	58200	58000	93
257	20241010	144600	1173395500	58200	58000	58200	58000	137
258	20241010	144500	1165422300	58000	58300	58300	58000	141
259	20241010	144400	1157213700	58000	58100	58300	58000	107
260	20241010	144300	1150988700	58300	58100	58300	58000	166
261	20241010	144200	1141335200	58100	58300	58400	58100	219
262	20241010	144100	1128589000	58300	58500	58500	58200	203
263	20241010	144000	1116743900	58500	58400	58500	58400	70
264	20241010	143900	1112655800	58400	58400	58400	58300	133
265	20241010	143800	1104896000	58400	58400	58400	58300	143
266	20241010	143700	1096544900	58400	58300	58500	58300	74
267	20241010	143600	1092217500	58500	58500	58500	58400	149
268	20241010	143500	1083503000	58500	58400	58500	58400	140
269	20241010	143400	1075325600	58500	58400	58500	58300	148
270	20241010	143300	1066682500	58500	58500	58500	58400	176
271	20241010	143200	1056389500	58200	58500	58500	58200	114
272	20241010	143100	1049720800	58500	58300	58500	58300	139
273	20241010	143000	1041596800	58500	58500	58500	58500	76
274	20241010	142900	1037150800	58300	58500	58500	58300	122
275	20241010	142800	1030016000	58500	58500	58500	58200	121
276	20241010	142700	1022937800	58400	58500	58500	58400	73
277	20241010	142600	1018667400	58500	58400	58500	58200	221
278	20241010	142500	1005752000	58400	58300	58400	58300	94
279	20241010	142400	1000270300	58300	58400	58400	58300	68
280	20241010	142300	996299200	58200	58300	58400	58200	154
281	20241010	142200	987315900	58300	58500	58500	58300	106
282	20241010	142100	981127000	58500	58400	58500	58200	129
283	20241010	142000	973586900	58400	58200	58400	58200	60
284	20241010	141900	970084500	58300	58200	58400	58200	70
285	20241010	141800	965999800	58400	58400	58400	58200	106
286	20241010	141700	959810200	58400	58400	58400	58400	52
287	20241010	141600	956773400	58200	58400	58400	58200	251
288	20241010	141500	942128100	58300	58300	58500	58300	81
289	20241010	141400	937400500	58400	58400	58400	58400	73
290	20241010	141300	933137300	58400	58400	58400	58300	103
291	20241010	141200	927122200	58400	58300	58400	58300	77
292	20241010	141100	922626300	58400	58400	58400	58400	121
293	20241010	141000	915559900	58400	58400	58400	58200	78
294	20241010	140900	911004900	58400	58500	58500	58200	89
295	20241010	140800	905807500	58500	58500	58500	58200	469
296	20241010	140700	878442200	58500	58500	58500	58200	150
297	20241010	140600	869680000	58400	58300	58400	58200	174
298	20241010	140500	859526600	58300	58300	58300	58300	164
299	20241010	140400	849965400	58300	58300	58300	58200	16
300	20241010	140300	849032700	58200	58200	58200	58200	89
301	20241010	140200	843852900	58200	58200	58200	58100	17
302	20241010	140100	842864900	58100	58200	58200	58100	14
303	20241010	140000	842051300	58200	58200	58200	58200	79
304	20241010	135900	837453500	58200	58200	58200	58200	1
305	20241010	135800	837395300	58200	58200	58200	58100	3
306	20241010	135700	837220800	58200	58200	58200	58100	3
307	20241010	135600	837046300	58200	58200	58200	58200	2
308	20241010	135500	836929900	58200	58100	58200	58100	4
309	20241010	135400	836697400	58000	58100	58100	58000	17
310	20241010	135300	835711200	58000	58000	58100	58000	24
311	20241010	135200	834319100	58000	58200	58200	58000	4
312	20241010	135100	834086800	58200	58200	58200	58200	2
313	20241010	135000	833970400	58200	58000	58200	58000	40
314	20241010	134900	831649900	58200	58300	58300	58200	3
315	20241010	134800	831475200	58300	58300	58300	58100	4
316	20241010	134700	831242200	58300	58200	58300	58200	93
317	20241010	134600	825829500	58300	58200	58300	58200	59
318	20241010	134500	822394000	58200	58200	58200	58000	552
319	20241010	134400	790303600	58300	58200	58300	58200	4
320	20241010	134300	790070500	58300	58200	58300	58200	13
321	20241010	134200	789312700	58300	58200	58300	58200	251
322	20241010	134100	774698800	58200	58200	58200	58200	10
323	20241010	134000	774116800	58200	58200	58200	58200	1
324	20241010	133900	774058600	58200	58100	58200	58100	26
325	20241010	133800	772547000	58100	58100	58200	58100	28
326	20241010	133700	770919100	58100	58200	58200	58100	75
327	20241010	133600	766561500	58200	58200	58200	58000	3
328	20241010	133500	766387100	58200	58100	58200	58000	161
329	20241010	133400	757032500	58100	58100	58100	58100	1
330	20241010	133300	756974400	58100	58100	58100	58100	6
331	20241010	133200	756625800	58100	58100	58100	58100	5
332	20241010	133100	756335300	58100	58100	58100	58100	2
333	20241010	133000	756219100	58000	58100	58100	58000	3
334	20241010	132900	756044900	58100	58100	58100	58100	2
335	20241010	132800	755928700	58000	58000	58000	58000	20
336	20241010	132700	754768700	58000	58100	58100	58000	60
337	20241010	132600	751287700	58000	58100	58100	58000	3
338	20241010	132500	751113500	58100	58100	58100	58100	13
339	20241010	132400	750358200	58000	58000	58100	58000	11
340	20241010	132300	749719400	58000	58100	58100	58000	10
341	20241010	132200	749138500	58000	58000	58000	58000	3
342	20241010	132100	748964500	58100	58100	58100	58100	8
343	20241010	132000	748499700	58100	58100	58100	58100	8
344	20241010	131900	748034900	58000	58100	58100	58000	9
345	20241010	131800	747512100	58100	58100	58100	58000	4
346	20241010	131700	747279800	58000	58100	58100	58000	9
347	20241010	131600	746757000	58100	58000	58100	58000	90
348	20241010	131500	741528100	58100	57900	58100	57900	52
349	20241010	131400	738511000	57900	58000	58000	57900	2
350	20241010	131300	738395100	57900	58000	58000	57900	14
351	20241010	131200	737583300	57900	58000	58000	57900	4
352	20241010	131100	737351400	58000	58000	58000	58000	0
353	20241010	131000	737351400	58000	58000	58000	58000	50
354	20241010	130900	734451400	57900	57900	57900	57900	2
355	20241010	130800	734335600	57900	57900	58000	57900	5
356	20241010	130700	734045800	58000	57900	58000	57900	9
357	20241010	130600	733523900	57900	57900	57900	57900	1
358	20241010	130500	733466000	58000	57900	58000	57900	11
359	20241010	130400	732828100	57900	57900	57900	57900	1
360	20241010	130300	732770200	58000	58000	58000	58000	8
361	20241010	130200	732306200	57900	57900	57900	57900	3
362	20241010	130100	732132500	58000	57900	58000	57900	3
363	20241010	130000	731958600	57900	58000	58000	57900	2
364	20241010	125900	731842700	57900	57900	57900	57900	6
365	20241010	125800	731495300	57900	57900	57900	57900	3
366	20241010	125700	731321600	57900	57900	57900	57900	6
367	20241010	125600	730974200	57900	57900	57900	57900	75
368	20241010	125500	726631700	57900	57900	58000	57900	56
369	20241010	125400	723388400	57900	58000	58000	57900	11
370	20241010	125300	722750600	57900	57900	58000	57900	12
371	20241010	125200	722055100	58000	58000	58000	57900	18
372	20241010	125100	721011300	57900	58100	58100	57900	11
373	20241010	125000	720372800	58000	58000	58000	58000	11
374	20241010	124900	719734800	58100	58000	58100	58000	11
375	20241010	124800	719096000	58000	58000	58000	58000	16
376	20241010	124700	718168000	57900	58000	58000	57900	9
377	20241010	124600	717646200	58000	58000	58000	57900	17
378	20241010	124500	716660300	57900	58100	58100	57900	12
379	20241010	124400	715963700	57900	58000	58000	57900	12
380	20241010	124300	715268300	58100	57900	58100	57900	13
381	20241010	124200	714513700	58000	57800	58000	57800	44
382	20241010	124100	711962400	58000	57900	58000	57900	10
383	20241010	124000	711382700	57900	57800	57900	57800	24
384	20241010	123900	709993600	57900	57800	57900	57800	13
385	20241010	123800	709241100	57900	57800	57900	57800	12
386	20241010	123700	708546400	57800	57900	57900	57800	2
387	20241010	123600	708430700	57800	57800	57800	57800	47
388	20241010	123500	705714100	57800	57800	57800	57800	1
389	20241010	123400	705656300	57800	57800	57800	57800	1
390	20241010	123300	705598500	57800	57800	57800	57800	2
391	20241010	123200	705482900	57900	57900	57900	57900	1
392	20241010	123100	705425000	57800	57900	57900	57800	132
393	20241010	123000	697793100	57900	57900	57900	57900	2
394	20241010	122900	697677300	57700	57700	57800	57600	45
395	20241010	122800	695080300	57700	57700	57800	57700	24
396	20241010	122700	693694900	57700	57800	57800	57700	175
397	20241010	122600	683583600	57800	57800	57800	57800	75
398	20241010	122500	679248600	57800	57800	57900	57800	195
399	20241010	122400	667976100	57800	57800	57800	57800	1
400	20241010	122300	667918300	57900	57900	57900	57900	0
401	20241010	122200	667918300	57900	57900	57900	57900	0
402	20241010	122100	667918300	57900	58000	58000	57900	123
403	20241010	122000	660789900	58000	58000	58000	58000	1
404	20241010	121900	660731900	58000	58000	58000	58000	1
405	20241010	121800	660673900	58100	58100	58100	58100	1
406	20241010	121700	660615800	58100	58100	58100	58100	0
407	20241010	121600	660615800	58100	58100	58100	58000	42
408	20241010	121500	658178400	58000	58000	58000	58000	1
409	20241010	121400	658120400	58000	58000	58000	58000	0
410	20241010	121300	658120400	58000	58100	58100	58000	61
411	20241010	121200	654578700	58000	58000	58000	58000	21
412	20241010	121100	653360700	58100	58000	58100	58000	332
413	20241010	121000	634082200	57900	57900	57900	57900	0
414	20241010	120900	634082200	57900	57900	57900	57900	1
415	20241010	120800	634024300	57900	58000	58000	57900	40
416	20241010	120700	631704600	58000	58000	58000	58000	1
417	20241010	120600	631646600	57800	57900	57900	57800	12
418	20241010	120500	630951900	57900	57900	57900	57900	10
419	20241010	120400	630372900	57900	57900	57900	57900	121
420	20241010	120300	623367000	57900	58000	58100	57900	49
421	20241010	120200	620524300	58000	57900	58000	57900	8
422	20241010	120100	620060400	57900	57900	57900	57900	0
423	20241010	120000	620060400	57900	57900	57900	57900	1
424	20241010	115900	620002500	57900	58000	58000	57900	13
425	20241010	115800	619249700	58100	58000	58100	58000	127
426	20241010	115700	611882500	58000	58000	58000	58000	1
427	20241010	115600	611824500	58100	58000	58100	58000	11
428	20241010	115500	611185500	58100	58100	58100	58000	72
429	20241010	115400	607002400	58000	58000	58100	58000	8
430	20241010	115300	606538200	58100	58000	58100	58000	2
431	20241010	115200	606422100	58000	58000	58000	58000	0
432	20241010	115100	606422100	58000	58000	58100	58000	45
433	20241010	115000	603807800	58100	58100	58100	58100	0
434	20241010	114900	603807800	58100	58000	58100	58000	2
435	20241010	114800	603691700	58000	58000	58000	58000	1
436	20241010	114700	603633700	58100	58100	58100	58100	49
437	20241010	114600	600786800	58000	58000	58000	58000	0
438	20241010	114500	600786800	58000	58000	58000	58000	2
439	20241010	114400	600670800	58100	58100	58200	58100	100
440	20241010	114300	594860000	58000	58000	58000	58000	1
441	20241010	114200	594802000	58100	58000	58100	58000	20
442	20241010	114100	593640700	58100	58100	58100	58100	0
443	20241010	114000	593640700	58100	58000	58100	58000	2
444	20241010	113900	593524600	58000	58000	58000	58000	41
445	20241010	113800	591146600	58000	58000	58000	58000	1
446	20241010	113700	591088600	58000	58000	58000	58000	0
447	20241010	113600	591088600	58000	58100	58100	58000	174
448	20241010	113500	580981000	58100	58100	58100	58100	12
449	20241010	113400	580283800	58100	58100	58100	58100	209
450	20241010	113300	568140900	58100	58100	58100	58100	0
451	20241010	113200	568140900	58100	58100	58100	58100	1
452	20241010	113100	568082800	58100	58100	58100	58100	1
453	20241010	113000	568024700	58100	58100	58100	58100	42
454	20241010	112900	565584500	58100	58200	58200	58100	8
455	20241010	112800	565119000	58100	58100	58100	58100	0
456	20241010	112700	565119000	58100	58100	58100	58100	2
457	20241010	112600	565002800	58100	58100	58100	58100	1
458	20241010	112500	564944700	58100	58100	58100	58100	0
459	20241010	112400	564944700	58100	58100	58100	58100	2
460	20241010	112300	564828500	58100	58100	58100	58100	1
461	20241010	112200	564770400	58100	58100	58100	58100	14
462	20241010	112100	563957000	58100	58100	58100	58100	3
463	20241010	112000	563782700	58100	58100	58100	58100	1
464	20241010	111900	563724600	58100	58000	58100	58000	27
465	20241010	111800	562157900	58000	58100	58100	58000	621
466	20241010	111700	526098500	58100	58200	58200	58100	10
467	20241010	111600	525516600	58200	58100	58200	58100	2
468	20241010	111500	525400300	58200	58200	58200	58200	8
469	20241010	111400	524934700	58200	58200	58200	58200	1
470	20241010	111300	524876500	58200	58100	58200	58100	20
471	20241010	111200	523713200	58200	58200	58200	58200	7
472	20241010	111100	523305800	58200	58200	58200	58200	7
473	20241010	111000	522898400	58100	58200	58200	58100	5
474	20241010	110900	522607700	58200	58100	58200	58100	9
475	20241010	110800	522084000	58200	58200	58200	58200	9
476	20241010	110700	521560200	58200	58200	58200	58200	10
477	20241010	110600	520978200	58200	58200	58200	58200	8
478	20241010	110500	520512600	58100	58100	58100	58100	1
479	20241010	110400	520454500	58100	58100	58100	58100	2
480	20241010	110300	520338300	58100	58100	58100	58100	22
481	20241010	110200	519060100	58100	58200	58200	58100	2
482	20241010	110100	518943800	58200	58200	58200	58200	1
483	20241010	110000	518885600	58100	58200	58200	58100	25
484	20241010	105900	517432600	58100	58100	58100	58100	1
485	20241010	105800	517374500	58200	58300	58300	58200	184
486	20241010	105700	506664800	58300	58300	58300	58300	41
487	20241010	105600	504274500	58300	58200	58300	58200	9
488	20241010	105500	503749900	58200	58300	58300	58200	9
489	20241010	105400	503225300	58200	58200	58200	58200	1
490	20241010	105300	503167100	58200	58200	58200	58200	310
491	20241010	105200	485125100	58100	58100	58100	58100	0
492	20241010	105100	485125100	58100	58200	58200	58100	11
493	20241010	105000	484485000	58100	58100	58100	58100	0
494	20241010	104900	484485000	58100	58100	58100	58100	0
495	20241010	104800	484485000	58100	58100	58100	58100	1
496	20241010	104700	484426900	58000	58100	58100	58000	257
497	20241010	104600	469495400	58100	58100	58100	58100	11
498	20241010	104500	468856300	58100	58200	58200	58100	31
499	20241010	104400	467054400	58100	58200	58200	58100	10
500	20241010	104300	466472500	58200	58200	58200	58200	0
501	20241010	104200	466472500	58200	58200	58200	58200	8
502	20241010	104100	466006900	58100	58100	58100	58100	0
503	20241010	104000	466006900	58100	58200	58200	58100	9
504	20241010	103900	465483200	58100	58200	58200	58100	10
505	20241010	103800	464901300	58100	58100	58200	58100	18
506	20241010	103700	463854400	58100	58100	58100	58100	0
507	20241010	103600	463854400	58100	58100	58100	58100	0
508	20241010	103500	463854400	58100	58100	58100	58100	1
509	20241010	103400	463796300	58100	58100	58100	58100	0
510	20241010	103300	463796300	58100	58100	58100	58100	0
511	20241010	103200	463796300	58100	58100	58100	58100	226
512	20241010	103100	450665700	58100	58200	58200	58100	2
513	20241010	103000	450549400	58100	58100	58100	58100	1
514	20241010	102900	450491300	58100	58100	58100	58100	0
515	20241010	102800	450491300	58100	58100	58100	58100	0
516	20241010	102700	450491300	58100	58100	58100	58100	15
517	20241010	102600	449619800	58100	58100	58100	58100	14
518	20241010	102500	448806400	58100	58100	58100	58100	117
519	20241010	102400	442008700	58200	58200	58200	58200	8
520	20241010	102300	441543100	58100	58100	58100	58100	1
521	20241010	102200	441485000	58100	58000	58100	58000	75
522	20241010	102100	437127600	58100	58100	58100	58100	0
523	20241010	102000	437127600	58100	58100	58100	58100	0
524	20241010	101900	437127600	58100	58100	58100	58100	61
525	20241010	101800	433583500	58000	57900	58000	57900	52
526	20241010	101700	430569000	58000	58100	58100	58000	112
527	20241010	101600	424065500	58200	58200	58200	58200	3
528	20241010	101500	423890900	58100	58100	58100	58100	1
529	20241010	101400	423832800	58200	58200	58200	58200	4
530	20241010	101300	423600000	58100	58100	58100	58100	1
531	20241010	101200	423541900	58100	58100	58100	58100	0
532	20241010	101100	423541900	58100	58100	58100	58100	2
533	20241010	101000	423425700	58100	58200	58200	58100	107
534	20241010	100900	417208300	58200	58200	58200	58200	12
535	20241010	100800	416509900	58200	58200	58200	58200	8
536	20241010	100700	416044300	58200	58100	58200	58100	20
537	20241010	100600	414881500	58100	58100	58100	58100	8
538	20241010	100500	414416700	57800	58100	58100	57800	38
539	20241010	100400	412209200	58100	58100	58100	58100	37
540	20241010	100300	410059500	58100	57800	58200	57800	84
541	20241010	100200	405181700	57800	57800	57800	57800	20
542	20241010	100100	404025700	57800	57900	58100	57800	139
543	20241010	100000	395973200	57900	58000	58100	57900	41
544	20241010	095900	393597800	58000	58000	58000	58000	1
545	20241010	095800	393539800	58000	58000	58000	58000	3
546	20241010	095700	393365800	58000	58100	58100	58000	4
547	20241010	095600	393133700	58200	58100	58200	58000	274
548	20241010	095500	377217000	58200	58200	58200	58200	15
549	20241010	095400	376344000	58200	58200	58200	58200	0
550	20241010	095300	376344000	58200	58200	58200	58200	9
551	20241010	095200	375820200	58200	58200	58200	58200	0
552	20241010	095100	375820200	58200	58200	58200	58200	0
553	20241010	095000	375820200	58200	58100	58200	58100	47
554	20241010	094900	373088500	58100	57800	58100	57800	38
555	20241010	094800	370881000	58100	58100	58100	58100	1
556	20241010	094700	370822900	58000	58000	58000	58000	0
557	20241010	094600	370822900	58000	58100	58100	58000	64
558	20241010	094500	367108200	58100	58100	58100	58100	20
559	20241010	094400	365946200	58100	58100	58100	58000	229
560	20241010	094300	352642500	58200	58200	58200	58200	1
561	20241010	094200	352584300	58300	58300	58400	58300	160
562	20241010	094100	343255900	58300	58200	58300	58100	49
563	20241010	094000	340404200	58100	58200	58200	58100	120
564	20241010	093900	333420300	58200	58400	58400	58200	111
565	20241010	093800	326948700	58400	58300	58400	58300	171
566	20241010	093700	316979100	58200	58200	58200	58200	238
567	20241010	093600	303127500	58100	58100	58100	58100	2
568	20241010	093500	303011300	58100	58200	58200	58100	2
569	20241010	093400	302895000	58100	58200	58200	58100	38
570	20241010	093300	300687100	58200	58100	58200	58100	149
571	20241010	093200	292029100	58200	58200	58200	58200	7
572	20241010	093100	291621700	58200	58200	58200	58200	1
573	20241010	093000	291563500	58200	58200	58200	58200	1
574	20241010	092900	291505300	58100	58100	58100	58100	2
575	20241010	092800	291389100	58200	58000	58200	58000	135
576	20241010	092700	283548300	58100	58000	58100	57900	555
577	20241010	092600	251355800	58000	58000	58000	58000	1
578	20241010	092500	251297800	58000	58100	58100	58000	78
579	20241010	092400	246766200	58100	58100	58100	58100	3
580	20241010	092300	246591900	58100	58100	58100	58100	0
581	20241010	092200	246591900	58100	58100	58100	58100	0
582	20241010	092100	246591900	58100	58100	58200	58100	239
583	20241010	092000	232705900	58100	57900	58100	57900	61
584	20241010	091900	229166000	57900	57900	57900	57900	10
585	20241010	091800	228587000	58200	58200	58200	58200	1
586	20241010	091700	228528800	58100	58200	58200	58100	137
587	20241010	091600	220565100	58200	57800	58400	57700	2346
588	20241010	091500	84505400	57800	57800	57800	57800	63
589	20241010	091400	80864000	57800	57800	57800	57800	0
590	20241010	091300	80864000	57800	57800	57800	57800	1
591	20241010	091200	80806200	57700	57800	57800	57700	65
592	20241010	091100	77049400	57800	57800	57800	57800	70
593	20241010	091000	73003400	57900	57900	57900	57900	2
594	20241010	090900	72887600	57900	57900	57900	57900	0
595	20241010	090800	72887600	57900	57900	57900	57900	0
596	20241010	090700	72887600	57900	57900	57900	57900	30
597	20241010	090600	71150600	57800	57800	57800	57800	62
598	20241010	090500	67567000	57900	57700	57900	57700	89
599	20241010	090400	62423200	57900	57900	57900	57900	0
600	20241010	090300	62423200	57900	57900	57900	57900	1
601	20241010	090200	62365300	57900	57900	57900	57400	68
602	20241010	090100	58450600	57400	57900	57900	57300	115
603	20241010	090000	51831400	57900	58000	58000	57000	895