KissMeData/131290/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	202200	3414518150	50200	50200	50200	50200	821
3	20241002	202100	3414518150	50200	50200	50200	50200	0
4	20241002	202000	3414518150	50200	50200	50200	50200	0
5	20241002	201900	3414518150	50200	50200	50200	50200	0
6	20241002	201800	3414518150	50200	50200	50200	50200	0
7	20241002	201700	3414518150	50200	50200	50200	50200	0
8	20241002	201600	3414518150	50200	50200	50200	50200	0
9	20241002	201500	3414518150	50200	50200	50200	50200	0
10	20241002	201400	3414518150	50200	50200	50200	50200	0
11	20241002	201300	3414518150	50200	50200	50200	50200	0
12	20241002	201200	3414518150	50200	50200	50200	50200	0
13	20241002	201100	3414518150	50200	50200	50200	50200	0
14	20241002	201000	3414518150	50200	50200	50200	50200	0
15	20241002	200900	3414518150	50200	50200	50200	50200	0
16	20241002	200800	3414518150	50200	50200	50200	50200	0
17	20241002	200700	3414518150	50200	50200	50200	50200	0
18	20241002	200600	3414518150	50200	50200	50200	50200	0
19	20241002	200500	3414518150	50200	50200	50200	50200	0
20	20241002	200400	3414518150	50200	50200	50200	50200	0
21	20241002	200300	3414518150	50200	50200	50200	50200	0
22	20241002	200200	3414518150	50200	50200	50200	50200	0
23	20241002	200100	3414518150	50200	50200	50200	50200	0
24	20241002	200000	3414518150	50200	50200	50200	50200	0
25	20241002	195900	3414518150	50200	50200	50200	50200	0
26	20241002	195800	3414518150	50200	50200	50200	50200	0
27	20241002	195700	3414518150	50200	50200	50200	50200	0
28	20241002	195600	3414518150	50200	50200	50200	50200	0
29	20241002	195500	3414518150	50200	50200	50200	50200	0
30	20241002	195400	3414518150	50200	50200	50200	50200	0
31	20241002	195300	3414518150	50200	50200	50200	50200	0
32	20241002	195200	3414518150	50200	50200	50200	50200	821
33	20241002	195100	3414518150	50200	50200	50200	50200	0
34	20241002	195000	3414518150	50200	50200	50200	50200	0
35	20241002	194900	3414518150	50200	50200	50200	50200	0
36	20241002	194800	3414518150	50200	50200	50200	50200	0
37	20241002	194700	3414518150	50200	50200	50200	50200	0
38	20241002	194600	3414518150	50200	50200	50200	50200	0
39	20241002	194500	3414518150	50200	50200	50200	50200	0
40	20241002	194400	3414518150	50200	50200	50200	50200	0
41	20241002	194300	3414518150	50200	50200	50200	50200	0
42	20241002	194200	3414518150	50200	50200	50200	50200	0
43	20241002	194100	3414518150	50200	50200	50200	50200	0
44	20241002	194000	3414518150	50200	50200	50200	50200	0
45	20241002	193900	3414518150	50200	50200	50200	50200	0
46	20241002	193800	3414518150	50200	50200	50200	50200	0
47	20241002	193700	3414518150	50200	50200	50200	50200	0
48	20241002	193600	3414518150	50200	50200	50200	50200	0
49	20241002	193500	3414518150	50200	50200	50200	50200	0
50	20241002	193400	3414518150	50200	50200	50200	50200	0
51	20241002	193300	3414518150	50200	50200	50200	50200	0
52	20241002	193200	3414518150	50200	50200	50200	50200	0
53	20241002	193100	3414518150	50200	50200	50200	50200	0
54	20241002	193000	3414518150	50200	50200	50200	50200	0
55	20241002	192900	3414518150	50200	50200	50200	50200	0
56	20241002	192800	3414518150	50200	50200	50200	50200	0
57	20241002	192700	3414518150	50200	50200	50200	50200	0
58	20241002	192600	3414518150	50200	50200	50200	50200	0
59	20241002	192500	3414518150	50200	50200	50200	50200	0
60	20241002	192400	3414518150	50200	50200	50200	50200	0
61	20241002	192300	3414518150	50200	50200	50200	50200	0
62	20241002	192200	3414518150	50200	50200	50200	50200	821
63	20241002	192100	3414518150	50200	50200	50200	50200	0
64	20241002	192000	3414518150	50200	50200	50200	50200	0
65	20241002	191900	3414518150	50200	50200	50200	50200	0
66	20241002	191800	3414518150	50200	50200	50200	50200	0
67	20241002	191700	3414518150	50200	50200	50200	50200	0
68	20241002	191600	3414518150	50200	50200	50200	50200	0
69	20241002	191500	3414518150	50200	50200	50200	50200	0
70	20241002	191400	3414518150	50200	50200	50200	50200	0
71	20241002	191300	3414518150	50200	50200	50200	50200	0
72	20241002	191200	3414518150	50200	50200	50200	50200	0
73	20241002	191100	3414518150	50200	50200	50200	50200	0
74	20241002	191000	3414518150	50200	50200	50200	50200	0
75	20241002	190900	3414518150	50200	50200	50200	50200	0
76	20241002	190800	3414518150	50200	50200	50200	50200	0
77	20241002	190700	3414518150	50200	50200	50200	50200	0
78	20241002	190600	3414518150	50200	50200	50200	50200	0
79	20241002	190500	3414518150	50200	50200	50200	50200	0
80	20241002	190400	3414518150	50200	50200	50200	50200	0
81	20241002	190300	3414518150	50200	50200	50200	50200	0
82	20241002	190200	3414518150	50200	50200	50200	50200	0
83	20241002	190100	3414518150	50200	50200	50200	50200	0
84	20241002	190000	3414518150	50200	50200	50200	50200	0
85	20241002	185900	3414518150	50200	50200	50200	50200	0
86	20241002	185800	3414518150	50200	50200	50200	50200	0
87	20241002	185700	3414518150	50200	50200	50200	50200	0
88	20241002	185600	3414518150	50200	50200	50200	50200	0
89	20241002	185500	3414518150	50200	50200	50200	50200	0
90	20241002	185400	3414518150	50200	50200	50200	50200	0
91	20241002	185300	3414518150	50200	50200	50200	50200	0
92	20241002	185200	3414518150	50200	50200	50200	50200	821
93	20241002	185100	3414518150	50200	50200	50200	50200	0
94	20241002	185000	3414518150	50200	50200	50200	50200	0
95	20241002	184900	3414518150	50200	50200	50200	50200	0
96	20241002	184800	3414518150	50200	50200	50200	50200	0
97	20241002	184700	3414518150	50200	50200	50200	50200	0
98	20241002	184600	3414518150	50200	50200	50200	50200	0
99	20241002	184500	3414518150	50200	50200	50200	50200	0
100	20241002	184400	3414518150	50200	50200	50200	50200	0
101	20241002	184300	3414518150	50200	50200	50200	50200	0
102	20241002	184200	3414518150	50200	50200	50200	50200	0
103	20241002	184100	3414518150	50200	50200	50200	50200	0
104	20241002	184000	3414518150	50200	50200	50200	50200	0
105	20241002	183900	3414518150	50200	50200	50200	50200	0
106	20241002	183800	3414518150	50200	50200	50200	50200	0
107	20241002	183700	3414518150	50200	50200	50200	50200	0
108	20241002	183600	3414518150	50200	50200	50200	50200	0
109	20241002	183500	3414518150	50200	50200	50200	50200	0
110	20241002	183400	3414518150	50200	50200	50200	50200	0
111	20241002	183300	3414518150	50200	50200	50200	50200	0
112	20241002	183200	3414518150	50200	50200	50200	50200	0
113	20241002	183100	3414518150	50200	50200	50200	50200	0
114	20241002	183000	3414518150	50200	50200	50200	50200	0
115	20241002	182900	3414518150	50200	50200	50200	50200	0
116	20241002	182800	3414518150	50200	50200	50200	50200	0
117	20241002	182700	3414518150	50200	50200	50200	50200	0
118	20241002	182600	3414518150	50200	50200	50200	50200	0
119	20241002	182500	3414518150	50200	50200	50200	50200	0
120	20241002	182400	3414518150	50200	50200	50200	50200	0
121	20241002	182300	3414518150	50200	50200	50200	50200	0
122	20241002	182200	3414518150	50200	50200	50200	50200	821
123	20241002	182100	3414518150	50200	50200	50200	50200	0
124	20241002	182000	3414518150	50200	50200	50200	50200	0
125	20241002	181900	3414518150	50200	50200	50200	50200	0
126	20241002	181800	3414518150	50200	50200	50200	50200	0
127	20241002	181700	3414518150	50200	50200	50200	50200	0
128	20241002	181600	3414518150	50200	50200	50200	50200	0
129	20241002	181500	3414518150	50200	50200	50200	50200	0
130	20241002	181400	3414518150	50200	50200	50200	50200	0
131	20241002	181300	3414518150	50200	50200	50200	50200	0
132	20241002	181200	3414518150	50200	50200	50200	50200	0
133	20241002	181100	3414518150	50200	50200	50200	50200	0
134	20241002	181000	3414518150	50200	50200	50200	50200	0
135	20241002	180900	3414518150	50200	50200	50200	50200	0
136	20241002	180800	3414518150	50200	50200	50200	50200	0
137	20241002	180700	3414518150	50200	50200	50200	50200	0
138	20241002	180600	3414518150	50200	50200	50200	50200	0
139	20241002	180500	3414518150	50200	50200	50200	50200	0
140	20241002	180400	3414518150	50200	50200	50200	50200	0
141	20241002	180300	3414518150	50200	50200	50200	50200	0
142	20241002	180200	3414518150	50200	50200	50200	50200	0
143	20241002	180100	3414518150	50200	50200	50200	50200	0
144	20241002	180000	3414518150	50200	50200	50200	50200	0
145	20241002	175900	3414518150	50200	50200	50200	50200	0
146	20241002	175800	3414518150	50200	50200	50200	50200	0
147	20241002	175700	3414518150	50200	50200	50200	50200	0
148	20241002	175600	3414518150	50200	50200	50200	50200	0
149	20241002	175500	3414518150	50200	50200	50200	50200	0
150	20241002	175400	3414518150	50200	50200	50200	50200	0
151	20241002	175300	3414518150	50200	50200	50200	50200	0
152	20241002	175200	3414518150	50200	50200	50200	50200	821
153	20241002	175100	3414518150	50200	50200	50200	50200	0
154	20241002	175000	3414518150	50200	50200	50200	50200	0
155	20241002	174900	3414518150	50200	50200	50200	50200	0
156	20241002	174800	3414518150	50200	50200	50200	50200	0
157	20241002	174700	3414518150	50200	50200	50200	50200	0
158	20241002	174600	3414518150	50200	50200	50200	50200	0
159	20241002	174500	3414518150	50200	50200	50200	50200	0
160	20241002	174400	3414518150	50200	50200	50200	50200	0
161	20241002	174300	3414518150	50200	50200	50200	50200	0
162	20241002	174200	3414518150	50200	50200	50200	50200	0
163	20241002	174100	3414518150	50200	50200	50200	50200	0
164	20241002	174000	3414518150	50200	50200	50200	50200	0
165	20241002	173900	3414518150	50200	50200	50200	50200	0
166	20241002	173800	3414518150	50200	50200	50200	50200	0
167	20241002	173700	3414518150	50200	50200	50200	50200	0
168	20241002	173600	3414518150	50200	50200	50200	50200	0
169	20241002	173500	3414518150	50200	50200	50200	50200	0
170	20241002	173400	3414518150	50200	50200	50200	50200	0
171	20241002	173300	3414518150	50200	50200	50200	50200	0
172	20241002	173200	3414518150	50200	50200	50200	50200	0
173	20241002	173100	3414518150	50200	50200	50200	50200	0
174	20241002	173000	3414518150	50200	50200	50200	50200	0
175	20241002	172900	3414518150	50200	50200	50200	50200	0
176	20241002	172800	3414518150	50200	50200	50200	50200	0
177	20241002	172700	3414518150	50200	50200	50200	50200	0
178	20241002	172600	3414518150	50200	50200	50200	50200	0
179	20241002	172500	3414518150	50200	50200	50200	50200	0
180	20241002	172400	3414518150	50200	50200	50200	50200	0
181	20241002	172300	3414518150	50200	50200	50200	50200	0
182	20241002	172200	3414518150	50200	50200	50200	50200	821
183	20241002	172100	3414518150	50200	50200	50200	50200	0
184	20241002	172000	3414518150	50200	50200	50200	50200	0
185	20241002	171900	3414518150	50200	50200	50200	50200	0
186	20241002	171800	3414518150	50200	50200	50200	50200	0
187	20241002	171700	3414518150	50200	50200	50200	50200	0
188	20241002	171600	3414518150	50200	50200	50200	50200	0
189	20241002	171500	3414518150	50200	50200	50200	50200	0
190	20241002	171400	3414518150	50200	50200	50200	50200	0
191	20241002	171300	3414518150	50200	50200	50200	50200	0
192	20241002	171200	3414518150	50200	50200	50200	50200	0
193	20241002	171100	3414518150	50200	50200	50200	50200	0
194	20241002	171000	3414518150	50200	50200	50200	50200	0
195	20241002	170900	3414518150	50200	50200	50200	50200	0
196	20241002	170800	3414518150	50200	50200	50200	50200	0
197	20241002	170700	3414518150	50200	50200	50200	50200	0
198	20241002	170600	3414518150	50200	50200	50200	50200	0
199	20241002	170500	3414518150	50200	50200	50200	50200	0
200	20241002	170400	3414518150	50200	50200	50200	50200	0
201	20241002	170300	3414518150	50200	50200	50200	50200	0
202	20241002	170200	3414518150	50200	50200	50200	50200	0
203	20241002	170100	3414518150	50200	50200	50200	50200	0
204	20241002	170000	3414518150	50200	50200	50200	50200	0
205	20241002	165900	3414518150	50200	50200	50200	50200	0
206	20241002	165800	3414518150	50200	50200	50200	50200	0
207	20241002	165700	3414518150	50200	50200	50200	50200	0
208	20241002	165600	3414518150	50200	50200	50200	50200	0
209	20241002	165500	3414518150	50200	50200	50200	50200	0
210	20241002	165400	3414518150	50200	50200	50200	50200	0
211	20241002	165300	3414518150	50200	50200	50200	50200	0
212	20241002	165200	3414518150	50200	50200	50200	50200	821
213	20241002	165100	3414518150	50200	50200	50200	50200	0
214	20241002	165000	3414518150	50200	50200	50200	50200	0
215	20241002	164900	3414518150	50200	50200	50200	50200	0
216	20241002	164800	3414518150	50200	50200	50200	50200	0
217	20241002	164700	3414518150	50200	50200	50200	50200	0
218	20241002	164600	3414518150	50200	50200	50200	50200	0
219	20241002	164500	3414518150	50200	50200	50200	50200	0
220	20241002	164400	3414518150	50200	50200	50200	50200	0
221	20241002	164300	3414518150	50200	50200	50200	50200	0
222	20241002	164200	3414518150	50200	50200	50200	50200	0
223	20241002	164100	3414518150	50200	50200	50200	50200	0
224	20241002	164000	3414518150	50200	50200	50200	50200	0
225	20241002	163900	3414518150	50200	50200	50200	50200	0
226	20241002	163800	3414518150	50200	50200	50200	50200	0
227	20241002	163700	3414518150	50200	50200	50200	50200	0
228	20241002	163600	3414518150	50200	50200	50200	50200	0
229	20241002	163500	3414518150	50200	50200	50200	50200	0
230	20241002	163400	3414518150	50200	50200	50200	50200	0
231	20241002	163300	3414518150	50200	50200	50200	50200	0
232	20241002	163200	3414518150	50200	50200	50200	50200	0
233	20241002	163100	3414518150	50200	50200	50200	50200	0
234	20241002	163000	3414518150	50200	50200	50200	50200	0
235	20241002	162900	3414518150	50200	50200	50200	50200	0
236	20241002	162800	3414518150	50200	50200	50200	50200	0
237	20241002	162700	3414518150	50200	50200	50200	50200	0
238	20241002	162600	3414518150	50200	50200	50200	50200	0
239	20241002	162500	3414518150	50200	50200	50200	50200	0
240	20241002	162400	3414518150	50200	50200	50200	50200	0
241	20241002	162300	3414518150	50200	50200	50200	50200	0
242	20241002	162200	3414518150	50200	50200	50200	50200	821
243	20241002	162100	3414518150	50200	50200	50200	50200	0
244	20241002	162000	3414518150	50200	50200	50200	50200	0
245	20241002	161900	3414518150	50200	50200	50200	50200	0
246	20241002	161800	3414518150	50200	50200	50200	50200	0
247	20241002	161700	3414518150	50200	50200	50200	50200	0
248	20241002	161600	3414518150	50200	50200	50200	50200	0
249	20241002	161500	3414518150	50200	50200	50200	50200	0
250	20241002	161400	3414518150	50200	50200	50200	50200	0
251	20241002	161300	3414518150	50200	50200	50200	50200	0
252	20241002	161200	3414518150	50200	50200	50200	50200	0
253	20241002	161100	3414518150	50200	50200	50200	50200	0
254	20241002	161000	3414518150	50200	50200	50200	50200	0
255	20241002	160900	3414518150	50200	50200	50200	50200	0
256	20241002	160800	3414518150	50200	50200	50200	50200	0
257	20241002	160700	3414518150	50200	50200	50200	50200	0
258	20241002	160600	3414518150	50200	50200	50200	50200	0
259	20241002	160500	3414518150	50200	50200	50200	50200	0
260	20241002	160400	3414518150	50200	50200	50200	50200	0
261	20241002	160300	3414518150	50200	50200	50200	50200	0
262	20241002	160200	3414518150	50200	50200	50200	50200	0
263	20241002	160100	3414518150	50200	50200	50200	50200	0
264	20241002	160000	3414518150	50200	50200	50200	50200	0
265	20241002	155900	3414518150	50200	50200	50200	50200	0
266	20241002	155800	3414518150	50200	50200	50200	50200	0
267	20241002	155700	3414518150	50200	50200	50200	50200	0
268	20241002	155600	3414518150	50200	50200	50200	50200	0
269	20241002	155500	3414518150	50200	50200	50200	50200	0
270	20241002	155400	3414518150	50200	50200	50200	50200	0
271	20241002	155300	3414518150	50200	50200	50200	50200	0
272	20241002	155200	3414518150	50200	50200	50200	50200	821
273	20241002	155100	3414518150	50200	50200	50200	50200	0
274	20241002	155000	3414518150	50200	50200	50200	50200	0
275	20241002	154900	3414518150	50200	50200	50200	50200	0
276	20241002	154800	3414518150	50200	50200	50200	50200	0
277	20241002	154700	3414518150	50200	50200	50200	50200	0
278	20241002	154600	3414518150	50200	50200	50200	50200	0
279	20241002	154500	3414518150	50200	50200	50200	50200	0
280	20241002	154400	3414518150	50200	50200	50200	50200	0
281	20241002	154300	3414518150	50200	50200	50200	50200	0
282	20241002	154200	3414518150	50200	50200	50200	50200	0
283	20241002	154100	3414518150	50200	50200	50200	50200	0
284	20241002	154000	3414518150	50200	50200	50200	50200	0
285	20241002	153900	3414518150	50200	50200	50200	50200	0
286	20241002	153800	3414518150	50200	50200	50200	50200	0
287	20241002	153700	3414518150	50200	50200	50200	50200	0
288	20241002	153600	3414518150	50200	50200	50200	50200	0
289	20241002	153500	3414518150	50200	50200	50200	50200	0
290	20241002	153400	3414518150	50200	50200	50200	50200	0
291	20241002	153300	3414518150	50200	50200	50200	50200	0
292	20241002	153200	3414518150	50200	50200	50200	50200	0
293	20241002	153100	3414518150	50200	50200	50200	50200	0
294	20241002	153000	3414518150	50200	50200	50200	50200	821
295	20241002	152900	3373303950	50300	50300	50300	50300	0
296	20241002	152800	3373303950	50300	50300	50300	50300	0
297	20241002	152700	3373303950	50300	50300	50300	50300	0
298	20241002	152600	3373303950	50300	50300	50300	50300	0
299	20241002	152500	3373303950	50300	50300	50300	50300	0
300	20241002	152400	3373303950	50300	50300	50300	50300	0
301	20241002	152300	3373303950	50300	50300	50300	50300	0
302	20241002	152200	3373303950	50300	50300	50300	50300	0
303	20241002	152100	3373303950	50300	50300	50300	50300	0
304	20241002	152000	3373303950	50300	50300	50300	50300	0
305	20241002	151900	3373303950	50300	50300	50300	50200	75
306	20241002	151800	3369532450	50300	50300	50300	50300	8
307	20241002	151700	3369130050	50300	50300	50300	50300	98
308	20241002	151600	3364200650	50300	50400	50400	50300	121
309	20241002	151500	3358108750	50400	50400	50400	50400	32
310	20241002	151400	3356495950	50400	50400	50400	50200	22
311	20241002	151300	3355388150	50400	50300	50400	50300	49
312	20241002	151200	3352919450	50400	50300	50400	50300	322
313	20241002	151100	3336720850	50300	50200	50300	50200	618
314	20241002	151000	3305680450	50200	50300	50300	50200	139
315	20241002	150900	3298700350	50300	50300	50300	50300	15
316	20241002	150800	3297945850	50300	50300	50300	50300	68
317	20241002	150700	3294525450	50300	50400	50400	50300	175
318	20241002	150600	3285705650	50400	50400	50400	50400	1
319	20241002	150500	3285655250	50400	50400	50400	50400	0
320	20241002	150400	3285655250	50400	50400	50400	50400	24
321	20241002	150300	3284445650	50400	50500	50500	50400	82
322	20241002	150200	3280308150	50400	50500	50500	50400	23
323	20241002	150100	3279147050	50500	50500	50500	50500	17
324	20241002	150000	3278288550	50600	50600	50600	50500	132
325	20241002	145900	3271610250	50500	50700	50700	50500	158
326	20241002	145800	3263623950	50600	50600	50600	50600	131
327	20241002	145700	3256995350	50700	50500	50700	50500	50
328	20241002	145600	3254463550	50700	50600	50700	50600	85
329	20241002	145500	3250159050	50700	50800	50800	50600	609
330	20241002	145400	3219328150	50600	50700	50700	50600	119
331	20241002	145300	3213295050	50700	50700	50800	50700	233
332	20241002	145200	3201478550	50900	50800	50900	50800	85
333	20241002	145100	3197157050	50900	50900	50900	50800	204
334	20241002	145000	3186778450	50800	50800	50800	50800	35
335	20241002	144900	3185000450	50800	50800	50800	50800	84
336	20241002	144800	3180733250	50800	50700	50900	50700	586
337	20241002	144700	3151010950	50900	50900	50900	50800	168
338	20241002	144600	3142469650	50900	50800	50900	50800	40
339	20241002	144500	3140434250	50800	50800	50900	50800	59
340	20241002	144400	3137433650	50800	50800	50900	50800	287
341	20241002	144300	3122850550	50800	50800	50800	50800	119
342	20241002	144200	3116805350	50700	50700	50700	50700	134
343	20241002	144100	3110011550	50800	50700	50800	50700	36
344	20241002	144000	3108182950	50800	50700	50800	50700	91
345	20241002	143900	3103563750	50700	50700	50700	50700	84
346	20241002	143800	3099304950	50700	50600	50700	50600	110
347	20241002	143700	3093730550	50600	50600	50700	50600	295
348	20241002	143600	3078795050	50800	50700	50800	50600	95
349	20241002	143500	3073976250	50800	50800	50800	50700	117
350	20241002	143400	3068037450	50700	50700	50700	50600	49
351	20241002	143300	3065554250	50700	50600	50800	50600	96
352	20241002	143200	3060684650	50800	50700	50800	50700	107
353	20241002	143100	3055256350	50800	50900	50900	50800	119
354	20241002	143000	3049207650	50900	50700	50900	50700	64
355	20241002	142900	3045956050	50800	50900	50900	50800	90
356	20241002	142800	3041380050	50700	50700	50900	50700	509
357	20241002	142700	3015561950	50700	50900	50900	50700	111
358	20241002	142600	3009919150	50900	50800	50900	50800	138
359	20241002	142500	3002899950	50900	50800	50900	50700	309
360	20241002	142400	2987200950	50900	50800	51000	50800	90
361	20241002	142300	2982620350	50800	51000	51000	50800	131
362	20241002	142200	2975952450	51000	50900	51000	50900	126
363	20241002	142100	2969530150	50900	50900	50900	50900	85
364	20241002	142000	2965203650	50800	51000	51000	50800	269
365	20241002	141900	2951508750	50900	51000	51000	50900	96
366	20241002	141800	2946613750	51000	51000	51000	50900	120
367	20241002	141700	2940498850	50900	50900	50900	50900	104
368	20241002	141600	2935205250	50900	50900	50900	50800	113
369	20241002	141500	2929454950	50900	50800	50900	50800	36
370	20241002	141400	2927622650	50900	50900	50900	50900	119
371	20241002	141300	2921565550	50800	50900	50900	50800	84
372	20241002	141200	2917294950	50900	50800	50900	50800	84
373	20241002	141100	2913024350	50800	50800	50800	50800	85
374	20241002	141000	2908706350	50800	50800	50800	50800	72
375	20241002	140900	2905048750	50800	50800	50800	50800	84
376	20241002	140800	2900781550	50800	50900	50900	50800	85
377	20241002	140700	2896460050	50700	50800	50900	50700	132
378	20241002	140600	2889755750	50900	50800	50900	50800	119
379	20241002	140500	2883703650	50700	50900	50900	50700	36
380	20241002	140400	2881871650	50800	50900	50900	50800	85
381	20241002	140300	2877550150	50900	50900	50900	50900	34
382	20241002	140200	2875819550	50800	50700	50800	50700	126
383	20241002	140100	2869419450	50700	50700	50800	50700	98
384	20241002	140000	2864450750	50800	50700	50800	50700	95
385	20241002	135900	2859630750	50800	50800	50800	50800	85
386	20241002	135800	2855312750	50800	50700	50900	50700	182
387	20241002	135700	2846065050	50800	50800	50800	50800	34
388	20241002	135600	2844337850	50700	50800	50800	50700	228
389	20241002	135500	2832769750	50900	50800	50900	50800	56
390	20241002	135400	2829921350	50800	50900	50900	50800	119
391	20241002	135300	2823872750	50800	50800	50800	50800	85
392	20241002	135200	2819554750	50700	50800	50900	50700	150
393	20241002	135100	2811932750	50900	50900	50900	50800	117
394	20241002	135000	2805980750	51000	50900	51000	50900	145
395	20241002	134900	2798596750	50900	50900	50900	50900	125
396	20241002	134800	2792234250	50800	50900	50900	50800	52
397	20241002	134700	2789589250	50800	50900	50900	50800	216
398	20241002	134600	2778605850	50900	50900	51000	50900	80
399	20241002	134500	2774533050	50900	50800	50900	50800	138
400	20241002	134400	2767514250	50800	50700	50800	50700	144
401	20241002	134300	2760205050	50800	50700	50800	50700	77
402	20241002	134200	2756295250	50800	50700	50800	50700	85
403	20241002	134100	2751982250	50800	50800	50800	50600	97
404	20241002	134000	2747059050	50500	50800	50800	50500	67
405	20241002	133900	2743664450	50700	50500	50700	50500	87
406	20241002	133800	2739258250	50600	50500	50600	50500	174
407	20241002	133700	2730467850	50600	50600	50600	50600	69
408	20241002	133600	2726976450	50600	50500	50600	50500	84
409	20241002	133500	2722731050	50600	50700	50700	50500	137
410	20241002	133400	2715795550	50700	50600	50700	50600	49
411	20241002	133300	2713312050	50600	50700	50800	50600	163
412	20241002	133200	2705048750	50700	50700	50700	50700	43
413	20241002	133100	2702868650	50600	50600	50600	50600	86
414	20241002	133000	2698517050	50700	50600	50700	50600	40
415	20241002	132900	2696489350	50600	50600	50600	50600	119
416	20241002	132800	2690467950	50700	50700	50700	50700	44
417	20241002	132700	2688237150	50500	50600	50700	50500	103
418	20241002	132600	2683023650	50800	50800	50800	50800	34
419	20241002	132500	2681296450	50600	50500	50600	50500	138
420	20241002	132400	2674318850	50500	50500	50500	50500	112
421	20241002	132300	2668662850	50500	50500	50500	50300	57
422	20241002	132200	2665784550	50300	50400	50500	50300	165
423	20241002	132100	2657464550	50500	50500	50500	50500	56
424	20241002	132000	2654636550	50500	50500	50600	50500	322
425	20241002	131900	2638375450	50600	50800	50900	50600	767
426	20241002	131800	2599525950	50800	50800	50900	50800	54
427	20241002	131700	2596777750	50800	50800	50800	50800	1
428	20241002	131600	2596726950	50900	50800	50900	50800	164
429	20241002	131500	2588394250	50900	50900	50900	50900	70
430	20241002	131400	2584831250	51000	51000	51000	51000	51
431	20241002	131300	2582230250	51000	51000	51000	51000	182
432	20241002	131200	2572948250	51000	51000	51000	51000	23
433	20241002	131100	2571775250	51000	51000	51000	50900	12
434	20241002	131000	2571163350	51000	51000	51000	51000	63
435	20241002	130900	2567950350	51000	51000	51000	51000	60
436	20241002	130800	2564890350	50900	51000	51000	50900	54
437	20241002	130700	2562136750	51000	51000	51000	51000	50
438	20241002	130600	2559586750	51000	51000	51000	51000	3
439	20241002	130500	2559433750	51000	51000	51000	51000	85
440	20241002	130400	2555098750	51000	51000	51000	51000	50
441	20241002	130300	2552548750	51000	51000	51000	51000	50
442	20241002	130200	2549998750	51000	51000	51000	51000	51
443	20241002	130100	2547397750	50900	50900	50900	50900	14
444	20241002	130000	2546685150	51000	50900	51000	50900	128
445	20241002	125900	2540164950	50900	50900	51000	50900	144
446	20241002	125800	2532830350	51000	51000	51000	51000	50
447	20241002	125700	2530280350	50900	50900	50900	50900	165
448	20241002	125600	2521881850	50800	50900	50900	50800	351
449	20241002	125500	2504035950	50800	50800	50800	50800	76
450	20241002	125400	2500175150	50800	50700	50800	50700	97
451	20241002	125300	2495250250	50700	50700	50700	50700	0
452	20241002	125200	2495250250	50700	50700	50700	50700	50
453	20241002	125100	2492715250	50700	50800	50800	50700	99
454	20241002	125000	2487688150	50800	50800	50800	50800	46
455	20241002	124900	2485351350	50900	50900	51000	50800	64
456	20241002	124800	2482094050	50900	50900	50900	50900	43
457	20241002	124700	2479905350	50800	51000	51000	50800	54
458	20241002	124600	2477152050	51000	51000	51000	51000	268
459	20241002	124500	2463484050	51200	51000	51200	51000	334
460	20241002	124400	2446403150	51100	51000	51100	50800	1816
461	20241002	124300	2353807250	51000	51100	51100	51000	61
462	20241002	124200	2350691250	51100	51100	51100	51000	86
463	20241002	124100	2346298750	51100	51100	51100	51100	0
464	20241002	124000	2346298750	51100	51000	51100	51000	98
465	20241002	123900	2341295750	51000	51000	51100	51000	217
466	20241002	123800	2330223750	51100	51000	51100	51000	111
467	20241002	123700	2324551750	51000	51100	51100	51000	1434
468	20241002	123600	2251414250	51000	51000	51000	51000	79
469	20241002	123500	2247385250	51100	51000	51100	51000	63
470	20241002	123400	2244172150	51000	51000	51000	51000	101
471	20241002	123300	2239021150	51000	51000	51000	51000	63
472	20241002	123200	2235808150	50900	51000	51000	50900	3
473	20241002	123100	2235655350	50900	50900	50900	50900	50
474	20241002	123000	2233110350	50900	51000	51100	50900	108
475	20241002	122900	2227612550	51000	51000	51000	51000	123
476	20241002	122800	2221339550	51000	51000	51000	51000	50
477	20241002	122700	2218789550	51000	51000	51000	51000	1
478	20241002	122600	2218738550	51000	50900	51000	50900	54
479	20241002	122500	2215984950	51000	50900	51000	50900	63
480	20241002	122400	2212773150	50900	50900	51000	50900	207
481	20241002	122300	2202218850	50900	50900	50900	50900	252
482	20241002	122200	2189392050	50900	50800	50900	50800	2
483	20241002	122100	2189290350	50800	50800	50800	50800	67
484	20241002	122000	2185886750	50800	50800	50800	50700	142
485	20241002	121900	2178677250	50800	50700	50800	50700	54
486	20241002	121800	2175934150	50700	50700	50800	50700	123
487	20241002	121700	2169693050	50700	50700	50700	50700	3
488	20241002	121600	2169540950	50700	50600	50700	50600	65
489	20241002	121500	2166246350	50700	50700	50700	50600	90
490	20241002	121400	2161691550	50800	50800	50800	50800	50
491	20241002	121300	2159151550	50700	50700	50700	50600	117
492	20241002	121200	2153223950	50700	50700	50700	50700	0
493	20241002	121100	2153223950	50700	50700	50700	50700	50
494	20241002	121000	2150688950	50600	50600	50600	50600	1
495	20241002	120900	2150638350	50700	50700	50700	50700	50
496	20241002	120800	2148103350	50800	50700	50800	50700	51
497	20241002	120700	2145517550	50700	50700	50700	50700	2
498	20241002	120600	2145416150	50700	50700	50700	50700	158
499	20241002	120500	2137405550	50700	50600	50700	50600	136
500	20241002	120400	2130518750	50700	50600	50700	50600	51
501	20241002	120300	2127938050	50500	50600	50600	50500	52
502	20241002	120200	2125306950	50600	50600	50600	50600	0
503	20241002	120100	2125306950	50600	50600	50600	50600	51
504	20241002	120000	2122726350	50600	50500	50600	50500	71
505	20241002	115900	2119135750	50700	50600	50700	50600	51
506	20241002	115800	2116555050	50400	50400	50400	50400	0
507	20241002	115700	2116555050	50400	50400	50400	50400	41
508	20241002	115600	2114488650	50600	50500	50600	50500	84
509	20241002	115500	2110239850	50500	50400	50500	50400	58
510	20241002	115400	2107311450	50500	50600	50600	50400	9
511	20241002	115300	2106857050	50400	50400	50600	50400	72
512	20241002	115200	2103225950	50400	50400	50400	50400	7
513	20241002	115100	2102873150	50400	50300	50400	50300	70
514	20241002	115000	2099347150	50400	50200	50400	50000	213
515	20241002	114900	2088667150	50300	50200	50300	50200	62
516	20241002	114800	2085549050	50400	50400	50400	50300	56
517	20241002	114700	2082727150	50400	50400	50400	50400	0
518	20241002	114600	2082727150	50400	50300	50400	50300	53
519	20241002	114500	2080056150	50400	50400	50600	50400	59
520	20241002	114400	2077082350	50600	50400	50600	50400	54
521	20241002	114300	2074360550	50400	50400	50400	50400	51
522	20241002	114200	2071790150	50400	50400	50400	50400	2
523	20241002	114100	2071689350	50400	50300	50500	50300	126
524	20241002	114000	2065344150	50300	50400	50400	50300	84
525	20241002	113900	2061113950	50400	50500	50600	50400	114
526	20241002	113800	2055363150	50400	50400	50400	50400	10
527	20241002	113700	2054859150	50500	50400	50500	50400	25
528	20241002	113600	2053598550	50600	50600	50600	50400	63
529	20241002	113500	2050416150	50600	50600	50700	50600	61
530	20241002	113400	2047328750	50700	50600	50700	50600	75
531	20241002	113300	2043533650	50600	50700	50700	50600	52
532	20241002	113200	2040897450	50800	50600	50800	50600	2
533	20241002	113100	2040796050	50700	50600	50700	50600	88
534	20241002	113000	2036334550	50700	50600	50700	50600	117
535	20241002	112900	2030414150	50600	50500	50600	50500	56
536	20241002	112800	2027580850	50500	50400	50600	50400	3
537	20241002	112700	2027429350	50500	50400	50500	50400	69
538	20241002	112600	2023946650	50500	50500	50500	50500	70
539	20241002	112500	2020411650	50600	50300	50600	50300	83
540	20241002	112400	2016224350	50300	50400	50500	50300	83
541	20241002	112300	2012041750	50300	50300	50300	50300	3
542	20241002	112200	2011890850	50300	50300	50400	50300	71
543	20241002	112100	2008317550	50300	50500	50500	50300	134
544	20241002	112000	2001576950	50500	50500	50500	50400	157
545	20241002	111900	1993653350	50600	50600	50600	50600	0
546	20241002	111800	1993653350	50600	50600	50600	50600	8
547	20241002	111700	1993248550	50400	50700	50700	50400	605
548	20241002	111600	1962625850	50800	50800	50800	50800	51
549	20241002	111500	1960035050	50800	50800	50800	50800	62
550	20241002	111400	1956885450	50800	50800	50800	50800	260
551	20241002	111300	1943677450	50800	50800	50800	50800	1
552	20241002	111200	1943626650	50800	50600	50800	50600	330
553	20241002	111100	1926910750	50700	50600	50700	50600	54
554	20241002	111000	1924173150	50700	50800	50800	50700	285
555	20241002	110900	1909701850	50800	50900	50900	50800	54
556	20241002	110800	1906953350	50900	50700	50900	50700	114
557	20241002	110700	1901161550	50800	50800	50800	50800	50
558	20241002	110600	1898621550	50800	50700	50800	50700	198
559	20241002	110500	1888574750	50800	51100	51100	50800	159
560	20241002	110400	1880479850	51100	50700	51100	50700	2729
561	20241002	110300	1741545550	50600	50600	50600	50600	95
562	20241002	110200	1736738550	50500	50400	50500	50400	204
563	20241002	110100	1726444250	50400	50400	50400	50400	108
564	20241002	110000	1721001050	50400	50400	50400	50400	80
565	20241002	105900	1716969050	50400	50300	50400	50200	42
566	20241002	105800	1714859550	50400	50300	50400	50300	16
567	20241002	105700	1714053850	50300	50200	50300	50100	145
568	20241002	105600	1706768650	50200	50200	50400	50200	110
569	20241002	105500	1701241450	50200	50300	50300	50200	73
570	20241002	105400	1697571750	50300	50300	50300	50300	78
571	20241002	105300	1693648350	50400	50400	50400	50400	2
572	20241002	105200	1693547550	50300	50400	50400	50300	254
573	20241002	105100	1680754850	50500	50400	50500	50400	53
574	20241002	105000	1678078550	50500	50500	50500	50500	39
575	20241002	104900	1676109050	50600	50600	50600	50600	60
576	20241002	104800	1673073050	50500	50500	50500	50500	26
577	20241002	104700	1671760050	50400	50200	50400	50200	63
578	20241002	104600	1668588050	50300	50200	50300	50200	201
579	20241002	104500	1658479650	50200	50300	50300	50100	157
580	20241002	104400	1650596850	50100	50200	50200	50100	233
581	20241002	104300	1638910350	50200	50300	50300	50200	2
582	20241002	104200	1638809850	50200	50500	50500	50200	534
583	20241002	104100	1611916150	50500	50800	50800	50500	204
584	20241002	104000	1601569750	50800	50300	50800	50300	1467
585	20241002	103900	1527329650	50300	50200	50400	50200	308
586	20241002	103800	1511832250	50200	50100	50200	50100	571
587	20241002	103700	1483171050	50100	50100	50100	50100	235
588	20241002	103600	1471397550	50000	50100	50100	50000	39
589	20241002	103500	1469447450	50000	50100	50200	49850	1169
590	20241002	103400	1410993550	50200	50000	50200	50000	102
591	20241002	103300	1405884250	50100	50000	50100	50000	26
592	20241002	103200	1404584050	50000	49900	50000	49900	73
593	20241002	103100	1400939050	50000	50200	50200	50000	178
594	20241002	103000	1392026250	50300	49900	50300	49850	864
595	20241002	102900	1348826800	49900	49750	49900	49700	176
596	20241002	102800	1340061400	49750	49600	49750	49550	598
597	20241002	102700	1310373550	49650	49500	49650	49300	362
598	20241002	102600	1292456450	49500	49300	49500	49300	1170
599	20241002	102500	1234606450	49300	49100	49300	49050	512
600	20241002	102400	1209403500	49150	49050	49300	48850	99
601	20241002	102300	1204552350	49050	49000	49200	49000	319
602	20241002	102200	1188905300	49000	48900	49000	48900	70
603	20241002	102100	1185479550	48800	48850	48900	48750	86
604	20241002	102000	1181281750	48750	48800	48900	48750	561
605	20241002	101900	1153899000	48750	48750	48750	48750	1
606	20241002	101800	1153850250	48750	48800	48800	48750	108
607	20241002	101700	1148582350	48800	48800	48800	48800	25
608	20241002	101600	1147362350	48750	48700	48750	48700	80
609	20241002	101500	1143465300	48650	48750	48750	48650	284
610	20241002	101400	1129640400	48750	48750	48800	48750	54
611	20241002	101300	1127007750	48750	48750	48800	48750	162
612	20241002	101200	1119107050	48750	48650	48800	48550	964
613	20241002	101100	1072157950	48600	48600	48600	48600	1
614	20241002	101000	1072109350	48600	48500	48600	48400	502
615	20241002	100900	1047756000	48400	48300	48400	48300	557
616	20241002	100800	1020807250	48300	48300	48300	48300	1
617	20241002	100700	1020758950	48250	48200	48400	48200	1232
618	20241002	100600	961352700	48150	48250	48250	48100	820
619	20241002	100500	921844050	48300	48300	48300	48300	87
620	20241002	100400	917641950	48300	48250	48300	48250	105
621	20241002	100300	912573100	48200	48050	48250	48050	423
622	20241002	100200	892229300	48050	48000	48050	47950	141
623	20241002	100100	885459550	47950	47850	47950	47850	156
624	20241002	100000	877987850	47800	47850	47850	47800	67
625	20241002	095900	874782700	47850	47800	47850	47800	282
626	20241002	095800	861302600	47800	47600	47800	47600	159
627	20241002	095700	853722250	47450	47500	47500	47450	111
628	20241002	095600	848451250	47500	47500	47500	47500	88
629	20241002	095500	844271250	47500	47500	47500	47500	118
630	20241002	095400	838666250	47450	47500	47500	47450	142
631	20241002	095300	831923350	47500	47500	47500	47500	114
632	20241002	095200	826508350	47500	47500	47500	47500	1131
633	20241002	095100	772785850	47550	47700	47700	47550	539
634	20241002	095000	747150350	47750	47700	47750	47700	4
635	20241002	094900	746959450	47650	47550	47650	47500	1291
636	20241002	094800	685609600	47550	47750	47850	47550	354
637	20241002	094700	668762550	47850	47800	47850	47700	24
638	20241002	094600	667615950	47850	47850	47850	47850	0
639	20241002	094500	667615950	47850	47850	47850	47800	44
640	20241002	094400	665512300	47850	47800	47850	47750	126
641	20241002	094300	659489600	47800	47800	47900	47800	100
642	20241002	094200	654704500	47850	47900	47900	47800	41
643	20241002	094100	652744000	47950	47750	48000	47750	143
644	20241002	094000	645911650	47750	47650	47750	47650	133
645	20241002	093900	639568900	47650	47650	47650	47650	36
646	20241002	093800	637853500	47700	47700	47700	47700	14
647	20241002	093700	637185700	47750	47750	47750	47750	23
648	20241002	093600	636087450	47650	47700	47700	47650	38
649	20241002	093500	634275950	47750	47700	47750	47700	5
650	20241002	093400	634037400	47700	47550	47700	47550	454
651	20241002	093300	612442050	47500	47500	47550	47500	39
652	20241002	093200	610589450	47550	47550	47550	47550	1
653	20241002	093100	610541900	47550	47550	47550	47550	7
654	20241002	093000	610209050	47550	47500	47550	47450	105
655	20241002	092900	605221300	47600	47500	47600	47500	2
656	20241002	092800	605126200	47500	47500	47500	47500	1
657	20241002	092700	605078700	47500	47550	47550	47500	36
658	20241002	092600	603368200	47550	47550	47550	47550	55
659	20241002	092500	600752950	47450	47450	47450	47450	20
660	20241002	092400	599803950	47450	47400	47500	47400	86
661	20241002	092300	595726500	47500	47500	47550	47500	81
662	20241002	092200	591878500	47500	47450	47500	47450	291
663	20241002	092100	578060300	47450	47600	47600	47400	512
664	20241002	092000	553749600	47550	47750	47750	47550	55
665	20241002	091900	551125350	47750	47600	47750	47600	186
666	20241002	091800	542267100	47550	47700	47750	47550	788
667	20241002	091700	504773500	47750	47800	47850	47550	380
668	20241002	091600	486643600	47800	48050	48050	47800	96
669	20241002	091500	482048900	48100	48000	48150	47800	458
670	20241002	091400	460083150	48050	48000	48050	47950	289
671	20241002	091300	446213950	48050	48050	48150	48050	58
672	20241002	091200	443426600	48150	48200	48200	47850	49
673	20241002	091100	441078150	48350	47600	48350	47600	430
674	20241002	091000	420440000	47600	47500	47750	47450	198
675	20241002	090900	411006950	47500	47350	47550	47350	884
676	20241002	090800	369070750	47400	47500	47850	47350	762
677	20241002	090700	332912100	47450	47100	48350	47050	1218
678	20241002	090600	275411650	47100	47350	47350	47050	1601
679	20241002	090500	199832300	47400	47500	47500	47350	356
680	20241002	090400	182950850	47500	47350	47600	47300	467
681	20241002	090300	160803250	47350	47400	47650	47250	1340
682	20241002	090200	97270400	47400	47700	47700	47300	780
683	20241002	090100	60224550	47700	47800	48350	47700	424
684	20241002	090000	39964550	47750	48000	48600	47550	835