KissMeData/189300/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	203400	6163678200	50800	50800	50800	50800	2577
3	20241017	203300	6163678200	50800	50800	50800	50800	0
4	20241017	203200	6163678200	50800	50800	50800	50800	0
5	20241017	203100	6163678200	50800	50800	50800	50800	0
6	20241017	203000	6163678200	50800	50800	50800	50800	0
7	20241017	202900	6163678200	50800	50800	50800	50800	0
8	20241017	202800	6163678200	50800	50800	50800	50800	0
9	20241017	202700	6163678200	50800	50800	50800	50800	0
10	20241017	202600	6163678200	50800	50800	50800	50800	0
11	20241017	202500	6163678200	50800	50800	50800	50800	0
12	20241017	202400	6163678200	50800	50800	50800	50800	0
13	20241017	202300	6163678200	50800	50800	50800	50800	0
14	20241017	202200	6163678200	50800	50800	50800	50800	0
15	20241017	202100	6163678200	50800	50800	50800	50800	0
16	20241017	202000	6163678200	50800	50800	50800	50800	0
17	20241017	201900	6163678200	50800	50800	50800	50800	0
18	20241017	201800	6163678200	50800	50800	50800	50800	0
19	20241017	201700	6163678200	50800	50800	50800	50800	0
20	20241017	201600	6163678200	50800	50800	50800	50800	0
21	20241017	201500	6163678200	50800	50800	50800	50800	0
22	20241017	201400	6163678200	50800	50800	50800	50800	0
23	20241017	201300	6163678200	50800	50800	50800	50800	0
24	20241017	201200	6163678200	50800	50800	50800	50800	0
25	20241017	201100	6163678200	50800	50800	50800	50800	0
26	20241017	201000	6163678200	50800	50800	50800	50800	0
27	20241017	200900	6163678200	50800	50800	50800	50800	0
28	20241017	200800	6163678200	50800	50800	50800	50800	0
29	20241017	200700	6163678200	50800	50800	50800	50800	0
30	20241017	200600	6163678200	50800	50800	50800	50800	0
31	20241017	200500	6163678200	50800	50800	50800	50800	0
32	20241017	200400	6163678200	50800	50800	50800	50800	2577
33	20241017	200300	6163678200	50800	50800	50800	50800	0
34	20241017	200200	6163678200	50800	50800	50800	50800	0
35	20241017	200100	6163678200	50800	50800	50800	50800	0
36	20241017	200000	6163678200	50800	50800	50800	50800	0
37	20241017	195900	6163678200	50800	50800	50800	50800	0
38	20241017	195800	6163678200	50800	50800	50800	50800	0
39	20241017	195700	6163678200	50800	50800	50800	50800	0
40	20241017	195600	6163678200	50800	50800	50800	50800	0
41	20241017	195500	6163678200	50800	50800	50800	50800	0
42	20241017	195400	6163678200	50800	50800	50800	50800	0
43	20241017	195300	6163678200	50800	50800	50800	50800	0
44	20241017	195200	6163678200	50800	50800	50800	50800	0
45	20241017	195100	6163678200	50800	50800	50800	50800	0
46	20241017	195000	6163678200	50800	50800	50800	50800	0
47	20241017	194900	6163678200	50800	50800	50800	50800	0
48	20241017	194800	6163678200	50800	50800	50800	50800	0
49	20241017	194700	6163678200	50800	50800	50800	50800	0
50	20241017	194600	6163678200	50800	50800	50800	50800	0
51	20241017	194500	6163678200	50800	50800	50800	50800	0
52	20241017	194400	6163678200	50800	50800	50800	50800	0
53	20241017	194300	6163678200	50800	50800	50800	50800	0
54	20241017	194200	6163678200	50800	50800	50800	50800	0
55	20241017	194100	6163678200	50800	50800	50800	50800	0
56	20241017	194000	6163678200	50800	50800	50800	50800	0
57	20241017	193900	6163678200	50800	50800	50800	50800	0
58	20241017	193800	6163678200	50800	50800	50800	50800	0
59	20241017	193700	6163678200	50800	50800	50800	50800	0
60	20241017	193600	6163678200	50800	50800	50800	50800	0
61	20241017	193500	6163678200	50800	50800	50800	50800	0
62	20241017	193400	6163678200	50800	50800	50800	50800	2577
63	20241017	193300	6163678200	50800	50800	50800	50800	0
64	20241017	193200	6163678200	50800	50800	50800	50800	0
65	20241017	193100	6163678200	50800	50800	50800	50800	0
66	20241017	193000	6163678200	50800	50800	50800	50800	0
67	20241017	192900	6163678200	50800	50800	50800	50800	0
68	20241017	192800	6163678200	50800	50800	50800	50800	0
69	20241017	192700	6163678200	50800	50800	50800	50800	0
70	20241017	192600	6163678200	50800	50800	50800	50800	0
71	20241017	192500	6163678200	50800	50800	50800	50800	0
72	20241017	192400	6163678200	50800	50800	50800	50800	0
73	20241017	192300	6163678200	50800	50800	50800	50800	0
74	20241017	192200	6163678200	50800	50800	50800	50800	0
75	20241017	192100	6163678200	50800	50800	50800	50800	0
76	20241017	192000	6163678200	50800	50800	50800	50800	0
77	20241017	191900	6163678200	50800	50800	50800	50800	0
78	20241017	191800	6163678200	50800	50800	50800	50800	0
79	20241017	191700	6163678200	50800	50800	50800	50800	0
80	20241017	191600	6163678200	50800	50800	50800	50800	0
81	20241017	191500	6163678200	50800	50800	50800	50800	0
82	20241017	191400	6163678200	50800	50800	50800	50800	0
83	20241017	191300	6163678200	50800	50800	50800	50800	0
84	20241017	191200	6163678200	50800	50800	50800	50800	0
85	20241017	191100	6163678200	50800	50800	50800	50800	0
86	20241017	191000	6163678200	50800	50800	50800	50800	0
87	20241017	190900	6163678200	50800	50800	50800	50800	0
88	20241017	190800	6163678200	50800	50800	50800	50800	0
89	20241017	190700	6163678200	50800	50800	50800	50800	0
90	20241017	190600	6163678200	50800	50800	50800	50800	0
91	20241017	190500	6163678200	50800	50800	50800	50800	0
92	20241017	190400	6163678200	50800	50800	50800	50800	2577
93	20241017	190300	6163678200	50800	50800	50800	50800	0
94	20241017	190200	6163678200	50800	50800	50800	50800	0
95	20241017	190100	6163678200	50800	50800	50800	50800	0
96	20241017	190000	6163678200	50800	50800	50800	50800	0
97	20241017	185900	6163678200	50800	50800	50800	50800	0
98	20241017	185800	6163678200	50800	50800	50800	50800	0
99	20241017	185700	6163678200	50800	50800	50800	50800	0
100	20241017	185600	6163678200	50800	50800	50800	50800	0
101	20241017	185500	6163678200	50800	50800	50800	50800	0
102	20241017	185400	6163678200	50800	50800	50800	50800	0
103	20241017	185300	6163678200	50800	50800	50800	50800	0
104	20241017	185200	6163678200	50800	50800	50800	50800	0
105	20241017	185100	6163678200	50800	50800	50800	50800	0
106	20241017	185000	6163678200	50800	50800	50800	50800	0
107	20241017	184900	6163678200	50800	50800	50800	50800	0
108	20241017	184800	6163678200	50800	50800	50800	50800	0
109	20241017	184700	6163678200	50800	50800	50800	50800	0
110	20241017	184600	6163678200	50800	50800	50800	50800	0
111	20241017	184500	6163678200	50800	50800	50800	50800	0
112	20241017	184400	6163678200	50800	50800	50800	50800	0
113	20241017	184300	6163678200	50800	50800	50800	50800	0
114	20241017	184200	6163678200	50800	50800	50800	50800	0
115	20241017	184100	6163678200	50800	50800	50800	50800	0
116	20241017	184000	6163678200	50800	50800	50800	50800	0
117	20241017	183900	6163678200	50800	50800	50800	50800	0
118	20241017	183800	6163678200	50800	50800	50800	50800	0
119	20241017	183700	6163678200	50800	50800	50800	50800	0
120	20241017	183600	6163678200	50800	50800	50800	50800	0
121	20241017	183500	6163678200	50800	50800	50800	50800	0
122	20241017	183400	6163678200	50800	50800	50800	50800	2577
123	20241017	183300	6163678200	50800	50800	50800	50800	0
124	20241017	183200	6163678200	50800	50800	50800	50800	0
125	20241017	183100	6163678200	50800	50800	50800	50800	0
126	20241017	183000	6163678200	50800	50800	50800	50800	0
127	20241017	182900	6163678200	50800	50800	50800	50800	0
128	20241017	182800	6163678200	50800	50800	50800	50800	0
129	20241017	182700	6163678200	50800	50800	50800	50800	0
130	20241017	182600	6163678200	50800	50800	50800	50800	0
131	20241017	182500	6163678200	50800	50800	50800	50800	0
132	20241017	182400	6163678200	50800	50800	50800	50800	0
133	20241017	182300	6163678200	50800	50800	50800	50800	0
134	20241017	182200	6163678200	50800	50800	50800	50800	0
135	20241017	182100	6163678200	50800	50800	50800	50800	0
136	20241017	182000	6163678200	50800	50800	50800	50800	0
137	20241017	181900	6163678200	50800	50800	50800	50800	0
138	20241017	181800	6163678200	50800	50800	50800	50800	0
139	20241017	181700	6163678200	50800	50800	50800	50800	0
140	20241017	181600	6163678200	50800	50800	50800	50800	0
141	20241017	181500	6163678200	50800	50800	50800	50800	0
142	20241017	181400	6163678200	50800	50800	50800	50800	0
143	20241017	181300	6163678200	50800	50800	50800	50800	0
144	20241017	181200	6163678200	50800	50800	50800	50800	0
145	20241017	181100	6163678200	50800	50800	50800	50800	0
146	20241017	181000	6163678200	50800	50800	50800	50800	0
147	20241017	180900	6163678200	50800	50800	50800	50800	0
148	20241017	180800	6163678200	50800	50800	50800	50800	0
149	20241017	180700	6163678200	50800	50800	50800	50800	0
150	20241017	180600	6163678200	50800	50800	50800	50800	0
151	20241017	180500	6163678200	50800	50800	50800	50800	0
152	20241017	180400	6163678200	50800	50800	50800	50800	2577
153	20241017	180300	6163678200	50800	50800	50800	50800	0
154	20241017	180200	6163678200	50800	50800	50800	50800	0
155	20241017	180100	6163678200	50800	50800	50800	50800	0
156	20241017	180000	6163678200	50800	50800	50800	50800	0
157	20241017	175900	6163678200	50800	50800	50800	50800	0
158	20241017	175800	6163678200	50800	50800	50800	50800	0
159	20241017	175700	6163678200	50800	50800	50800	50800	0
160	20241017	175600	6163678200	50800	50800	50800	50800	0
161	20241017	175500	6163678200	50800	50800	50800	50800	0
162	20241017	175400	6163678200	50800	50800	50800	50800	0
163	20241017	175300	6163678200	50800	50800	50800	50800	0
164	20241017	175200	6163678200	50800	50800	50800	50800	0
165	20241017	175100	6163678200	50800	50800	50800	50800	0
166	20241017	175000	6163678200	50800	50800	50800	50800	0
167	20241017	174900	6163678200	50800	50800	50800	50800	0
168	20241017	174800	6163678200	50800	50800	50800	50800	0
169	20241017	174700	6163678200	50800	50800	50800	50800	0
170	20241017	174600	6163678200	50800	50800	50800	50800	0
171	20241017	174500	6163678200	50800	50800	50800	50800	0
172	20241017	174400	6163678200	50800	50800	50800	50800	0
173	20241017	174300	6163678200	50800	50800	50800	50800	0
174	20241017	174200	6163678200	50800	50800	50800	50800	0
175	20241017	174100	6163678200	50800	50800	50800	50800	0
176	20241017	174000	6163678200	50800	50800	50800	50800	0
177	20241017	173900	6163678200	50800	50800	50800	50800	0
178	20241017	173800	6163678200	50800	50800	50800	50800	0
179	20241017	173700	6163678200	50800	50800	50800	50800	0
180	20241017	173600	6163678200	50800	50800	50800	50800	0
181	20241017	173500	6163678200	50800	50800	50800	50800	0
182	20241017	173400	6163678200	50800	50800	50800	50800	2577
183	20241017	173300	6163678200	50800	50800	50800	50800	0
184	20241017	173200	6163678200	50800	50800	50800	50800	0
185	20241017	173100	6163678200	50800	50800	50800	50800	0
186	20241017	173000	6163678200	50800	50800	50800	50800	0
187	20241017	172900	6163678200	50800	50800	50800	50800	0
188	20241017	172800	6163678200	50800	50800	50800	50800	0
189	20241017	172700	6163678200	50800	50800	50800	50800	0
190	20241017	172600	6163678200	50800	50800	50800	50800	0
191	20241017	172500	6163678200	50800	50800	50800	50800	0
192	20241017	172400	6163678200	50800	50800	50800	50800	0
193	20241017	172300	6163678200	50800	50800	50800	50800	0
194	20241017	172200	6163678200	50800	50800	50800	50800	0
195	20241017	172100	6163678200	50800	50800	50800	50800	0
196	20241017	172000	6163678200	50800	50800	50800	50800	0
197	20241017	171900	6163678200	50800	50800	50800	50800	0
198	20241017	171800	6163678200	50800	50800	50800	50800	0
199	20241017	171700	6163678200	50800	50800	50800	50800	0
200	20241017	171600	6163678200	50800	50800	50800	50800	0
201	20241017	171500	6163678200	50800	50800	50800	50800	0
202	20241017	171400	6163678200	50800	50800	50800	50800	0
203	20241017	171300	6163678200	50800	50800	50800	50800	0
204	20241017	171200	6163678200	50800	50800	50800	50800	0
205	20241017	171100	6163678200	50800	50800	50800	50800	0
206	20241017	171000	6163678200	50800	50800	50800	50800	0
207	20241017	170900	6163678200	50800	50800	50800	50800	0
208	20241017	170800	6163678200	50800	50800	50800	50800	0
209	20241017	170700	6163678200	50800	50800	50800	50800	0
210	20241017	170600	6163678200	50800	50800	50800	50800	0
211	20241017	170500	6163678200	50800	50800	50800	50800	0
212	20241017	170400	6163678200	50800	50800	50800	50800	2577
213	20241017	170300	6163678200	50800	50800	50800	50800	0
214	20241017	170200	6163678200	50800	50800	50800	50800	0
215	20241017	170100	6163678200	50800	50800	50800	50800	0
216	20241017	170000	6163678200	50800	50800	50800	50800	0
217	20241017	165900	6163678200	50800	50800	50800	50800	0
218	20241017	165800	6163678200	50800	50800	50800	50800	0
219	20241017	165700	6163678200	50800	50800	50800	50800	0
220	20241017	165600	6163678200	50800	50800	50800	50800	0
221	20241017	165500	6163678200	50800	50800	50800	50800	0
222	20241017	165400	6163678200	50800	50800	50800	50800	0
223	20241017	165300	6163678200	50800	50800	50800	50800	0
224	20241017	165200	6163678200	50800	50800	50800	50800	0
225	20241017	165100	6163678200	50800	50800	50800	50800	0
226	20241017	165000	6163678200	50800	50800	50800	50800	0
227	20241017	164900	6163678200	50800	50800	50800	50800	0
228	20241017	164800	6163678200	50800	50800	50800	50800	0
229	20241017	164700	6163678200	50800	50800	50800	50800	0
230	20241017	164600	6163678200	50800	50800	50800	50800	0
231	20241017	164500	6163678200	50800	50800	50800	50800	0
232	20241017	164400	6163678200	50800	50800	50800	50800	0
233	20241017	164300	6163678200	50800	50800	50800	50800	0
234	20241017	164200	6163678200	50800	50800	50800	50800	0
235	20241017	164100	6163678200	50800	50800	50800	50800	0
236	20241017	164000	6163678200	50800	50800	50800	50800	0
237	20241017	163900	6163678200	50800	50800	50800	50800	0
238	20241017	163800	6163678200	50800	50800	50800	50800	0
239	20241017	163700	6163678200	50800	50800	50800	50800	0
240	20241017	163600	6163678200	50800	50800	50800	50800	0
241	20241017	163500	6163678200	50800	50800	50800	50800	0
242	20241017	163400	6163678200	50800	50800	50800	50800	2577
243	20241017	163300	6163678200	50800	50800	50800	50800	0
244	20241017	163200	6163678200	50800	50800	50800	50800	0
245	20241017	163100	6163678200	50800	50800	50800	50800	0
246	20241017	163000	6163678200	50800	50800	50800	50800	0
247	20241017	162900	6163678200	50800	50800	50800	50800	0
248	20241017	162800	6163678200	50800	50800	50800	50800	0
249	20241017	162700	6163678200	50800	50800	50800	50800	0
250	20241017	162600	6163678200	50800	50800	50800	50800	0
251	20241017	162500	6163678200	50800	50800	50800	50800	0
252	20241017	162400	6163678200	50800	50800	50800	50800	0
253	20241017	162300	6163678200	50800	50800	50800	50800	0
254	20241017	162200	6163678200	50800	50800	50800	50800	0
255	20241017	162100	6163678200	50800	50800	50800	50800	0
256	20241017	162000	6163678200	50800	50800	50800	50800	0
257	20241017	161900	6163678200	50800	50800	50800	50800	0
258	20241017	161800	6163678200	50800	50800	50800	50800	0
259	20241017	161700	6163678200	50800	50800	50800	50800	0
260	20241017	161600	6163678200	50800	50800	50800	50800	0
261	20241017	161500	6163678200	50800	50800	50800	50800	0
262	20241017	161400	6163678200	50800	50800	50800	50800	0
263	20241017	161300	6163678200	50800	50800	50800	50800	0
264	20241017	161200	6163678200	50800	50800	50800	50800	0
265	20241017	161100	6163678200	50800	50800	50800	50800	0
266	20241017	161000	6163678200	50800	50800	50800	50800	0
267	20241017	160900	6163678200	50800	50800	50800	50800	0
268	20241017	160800	6163678200	50800	50800	50800	50800	0
269	20241017	160700	6163678200	50800	50800	50800	50800	0
270	20241017	160600	6163678200	50800	50800	50800	50800	0
271	20241017	160500	6163678200	50800	50800	50800	50800	0
272	20241017	160400	6163678200	50800	50800	50800	50800	2577
273	20241017	160300	6163678200	50800	50800	50800	50800	0
274	20241017	160200	6163678200	50800	50800	50800	50800	0
275	20241017	160100	6163678200	50800	50800	50800	50800	0
276	20241017	160000	6163678200	50800	50800	50800	50800	0
277	20241017	155900	6163678200	50800	50800	50800	50800	0
278	20241017	155800	6163678200	50800	50800	50800	50800	0
279	20241017	155700	6163678200	50800	50800	50800	50800	0
280	20241017	155600	6163678200	50800	50800	50800	50800	0
281	20241017	155500	6163678200	50800	50800	50800	50800	0
282	20241017	155400	6163678200	50800	50800	50800	50800	0
283	20241017	155300	6163678200	50800	50800	50800	50800	0
284	20241017	155200	6163678200	50800	50800	50800	50800	0
285	20241017	155100	6163678200	50800	50800	50800	50800	0
286	20241017	155000	6163678200	50800	50800	50800	50800	0
287	20241017	154900	6163678200	50800	50800	50800	50800	0
288	20241017	154800	6163678200	50800	50800	50800	50800	0
289	20241017	154700	6163678200	50800	50800	50800	50800	0
290	20241017	154600	6163678200	50800	50800	50800	50800	0
291	20241017	154500	6163678200	50800	50800	50800	50800	0
292	20241017	154400	6163678200	50800	50800	50800	50800	0
293	20241017	154300	6163678200	50800	50800	50800	50800	0
294	20241017	154200	6163678200	50800	50800	50800	50800	0
295	20241017	154100	6163678200	50800	50800	50800	50800	0
296	20241017	154000	6163678200	50800	50800	50800	50800	0
297	20241017	153900	6163678200	50800	50800	50800	50800	0
298	20241017	153800	6163678200	50800	50800	50800	50800	0
299	20241017	153700	6163678200	50800	50800	50800	50800	0
300	20241017	153600	6163678200	50800	50800	50800	50800	0
301	20241017	153500	6163678200	50800	50800	50800	50800	0
302	20241017	153400	6163678200	50800	50800	50800	50800	2577
303	20241017	153300	6163678200	50800	50800	50800	50800	0
304	20241017	153200	6163678200	50800	50800	50800	50800	0
305	20241017	153100	6163678200	50800	50800	50800	50800	0
306	20241017	153000	6163678200	50800	50800	50800	50800	2577
307	20241017	152900	6032766600	50700	50700	50700	50700	0
308	20241017	152800	6032766600	50700	50700	50700	50700	0
309	20241017	152700	6032766600	50700	50700	50700	50700	0
310	20241017	152600	6032766600	50700	50700	50700	50700	0
311	20241017	152500	6032766600	50700	50700	50700	50700	0
312	20241017	152400	6032766600	50700	50700	50700	50700	0
313	20241017	152300	6032766600	50700	50700	50700	50700	0
314	20241017	152200	6032766600	50700	50700	50700	50700	0
315	20241017	152100	6032766600	50700	50700	50700	50700	0
316	20241017	152000	6032766600	50700	50700	50700	50700	0
317	20241017	151900	6032766600	50700	50700	50700	50600	213
318	20241017	151800	6021979600	50700	50600	50700	50600	164
319	20241017	151700	6013675400	50700	50800	50800	50700	96
320	20241017	151600	6008807100	50700	50800	50800	50700	55
321	20241017	151500	6006014700	50700	50800	50800	50600	193
322	20241017	151400	5996228900	50800	50800	50800	50700	130
323	20241017	151300	5989629600	50800	50700	50800	50700	394
324	20241017	151200	5969641300	50600	50700	50700	50600	68
325	20241017	151100	5966193900	50700	50600	50700	50600	142
326	20241017	151000	5958995000	50700	50700	50700	50600	57
327	20241017	150900	5956105400	50700	50600	50700	50600	20
328	20241017	150800	5955091600	50600	50700	50700	50600	280
329	20241017	150700	5940898100	50700	50700	50700	50700	55
330	20241017	150600	5938109600	50700	50700	50700	50600	76
331	20241017	150500	5934256700	50600	50700	50700	50600	191
332	20241017	150400	5924580300	50700	50800	50800	50700	200
333	20241017	150300	5914439900	50800	50600	50800	50600	182
334	20241017	150200	5905212300	50600	50600	50600	50500	294
335	20241017	150100	5890337300	50600	50500	50600	50500	73
336	20241017	150000	5886643700	50500	50600	50600	50500	93
337	20241017	145900	5881942800	50500	50500	50500	50500	53
338	20241017	145800	5879266300	50600	50500	50600	50500	45
339	20241017	145700	5876992100	50500	50600	50600	50500	17
340	20241017	145600	5876132900	50600	50500	50600	50500	20
341	20241017	145500	5875121200	50600	50600	50600	50600	18
342	20241017	145400	5874210400	50600	50600	50600	50600	172
343	20241017	145300	5865507200	50600	50700	50700	50600	39
344	20241017	145200	5863532300	50600	50600	50700	50600	223
345	20241017	145100	5852246900	50600	50600	50600	50600	0
346	20241017	145000	5852246900	50600	50700	50700	50600	45
347	20241017	144900	5849966600	50700	50700	50700	50600	77
348	20241017	144800	5846063800	50600	50600	50600	50600	81
349	20241017	144700	5841965200	50600	50600	50600	50600	44
350	20241017	144600	5839738800	50700	50700	50700	50600	61
351	20241017	144500	5836647100	50700	50700	50700	50700	120
352	20241017	144400	5830563100	50700	50600	50700	50600	79
353	20241017	144300	5826560200	50600	50600	50700	50600	36
354	20241017	144200	5824736800	50600	50600	50600	50600	116
355	20241017	144100	5818867200	50600	50700	50700	50600	49
356	20241017	144000	5816384000	50600	50700	50700	50600	40
357	20241017	143900	5814358300	50600	50600	50700	50600	123
358	20241017	143800	5808124300	50600	50600	50600	50600	19
359	20241017	143700	5807162900	50600	50800	50800	50600	272
360	20241017	143600	5793367200	50700	50700	50700	50700	222
361	20241017	143500	5782111800	50600	50600	50600	50500	258
362	20241017	143400	5769058200	50500	50500	50600	50500	88
363	20241017	143300	5764612600	50500	50600	50700	50500	117
364	20241017	143200	5758700400	50600	50600	50600	50500	125
365	20241017	143100	5752382000	50600	50500	50600	50500	110
366	20241017	143000	5746819700	50600	50600	50600	50500	308
367	20241017	142900	5731262600	50500	50500	50600	50500	1351
368	20241017	142800	5662923900	50500	50600	50600	50500	120
369	20241017	142700	5656861600	50600	50600	50600	50500	80
370	20241017	142600	5652818000	50500	50400	50500	50400	173
371	20241017	142500	5644085500	50400	50500	50500	50400	498
372	20241017	142400	5618948800	50500	50500	50500	50400	132
373	20241017	142300	5612293100	50500	50400	50500	50400	72
374	20241017	142200	5608662700	50500	50400	50500	50400	100
375	20241017	142100	5603621000	50400	50400	50400	50300	186
376	20241017	142000	5594264400	50500	50400	50500	50300	170
377	20241017	141900	5585710200	50400	50300	50400	50300	76
378	20241017	141800	5581883500	50400	50300	50400	50300	141
379	20241017	141700	5574778600	50300	50300	50400	50300	83
380	20241017	141600	5570602200	50300	50300	50300	50300	219
381	20241017	141500	5559586500	50400	50400	50400	50300	183
382	20241017	141400	5550379900	50300	50300	50400	50300	1335
383	20241017	141300	5483228500	50200	50200	50200	50200	522
384	20241017	141200	5457024100	50200	50300	50300	50200	125
385	20241017	141100	5450742100	50300	50300	50400	50300	821
386	20241017	141000	5409444200	50300	50400	50400	50300	404
387	20241017	140900	5389118700	50300	50400	50400	50300	97
388	20241017	140800	5384234600	50400	50500	50500	50400	1004
389	20241017	140700	5333576000	50500	50500	50600	50500	541
390	20241017	140600	5306253900	50600	50600	50600	50500	194
391	20241017	140500	5296455000	50500	50600	50600	50500	228
392	20241017	140400	5284933100	50600	50600	50700	50600	502
393	20241017	140300	5259529200	50600	50700	50700	50600	133
394	20241017	140200	5252787300	50600	50700	50700	50600	195
395	20241017	140100	5242910500	50600	50600	50700	50600	26
396	20241017	140000	5241594800	50600	50600	50600	50500	108
397	20241017	135900	5236136000	50500	50600	50600	50500	100
398	20241017	135800	5231084800	50500	50600	50600	50500	100
399	20241017	135700	5226027800	50600	50500	50600	50500	42
400	20241017	135600	5223905200	50500	50500	50500	50500	119
401	20241017	135500	5217895700	50500	50600	50600	50400	137
402	20241017	135400	5210979200	50500	50500	50500	50400	378
403	20241017	135300	5191891100	50400	50300	50400	50300	494
404	20241017	135200	5167000500	50300	50300	50400	50300	117
405	20241017	135100	5161114400	50300	50300	50300	50200	262
406	20241017	135000	5147944200	50300	50300	50300	50200	297
407	20241017	134900	5133029900	50200	50200	50200	50200	200
408	20241017	134800	5122989900	50200	50200	50200	50200	935
409	20241017	134700	5076052900	50200	50200	50200	50100	261
410	20241017	134600	5062952900	50200	50200	50200	50200	418
411	20241017	134500	5041969300	50200	50300	50300	50200	314
412	20241017	134400	5026204200	50200	50300	50300	50200	384
413	20241017	134300	5006908000	50300	50300	50300	50200	409
414	20241017	134200	4986367600	50300	50200	50300	50100	1333
415	20241017	134100	4919459100	50200	50300	50300	50100	1647
416	20241017	134000	4836861600	50400	50500	50500	50300	2836
417	20241017	133900	4694060500	50500	50600	50700	50500	2222
418	20241017	133800	4581779800	50600	50700	50700	50600	1930
419	20241017	133700	4484021000	50700	50900	50900	50700	538
420	20241017	133600	4456716500	50800	50900	50900	50800	582
421	20241017	133500	4427150700	50900	50800	50900	50800	468
422	20241017	133400	4403343500	50700	50900	50900	50700	1069
423	20241017	133300	4349066700	50900	50900	50900	50800	83
424	20241017	133200	4344847200	50900	50900	51000	50900	150
425	20241017	133100	4337210700	50900	50900	50900	50900	45
426	20241017	133000	4334920200	50800	50900	50900	50800	333
427	20241017	132900	4317983700	50900	50900	51000	50900	65
428	20241017	132800	4314673600	50900	51000	51000	50900	42
429	20241017	132700	4312534200	50900	51000	51000	50900	125
430	20241017	132600	4306160100	50900	51000	51000	50900	135
431	20241017	132500	4299287000	50900	51000	51000	50900	95
432	20241017	132400	4294450800	50900	51000	51000	50900	783
433	20241017	132300	4254520400	51000	51000	51000	51000	253
434	20241017	132200	4241617400	51000	51000	51000	50900	65
435	20241017	132100	4238302600	51100	50900	51100	50900	26
436	20241017	132000	4236976000	50900	51000	51000	50900	157
437	20241017	131900	4228974000	51000	51000	51100	51000	60
438	20241017	131800	4225912500	51000	51100	51100	51000	17
439	20241017	131700	4225043900	51000	51100	51100	51000	125
440	20241017	131600	4218663200	51100	51000	51100	51000	18
441	20241017	131500	4217744700	50900	51000	51100	50900	92
442	20241017	131400	4213053800	51000	51000	51000	50900	194
443	20241017	131300	4203164600	51000	50900	51000	50900	84
444	20241017	131200	4198888800	50900	51000	51000	50800	43
445	20241017	131100	4196700100	50900	50800	50900	50800	125
446	20241017	131000	4190340100	50900	50800	50900	50800	267
447	20241017	130900	4176765700	50900	50900	50900	50800	33
448	20241017	130800	4175088200	50900	50900	50900	50800	56
449	20241017	130700	4172240500	50900	50800	50900	50800	31
450	20241017	130600	4170665500	50900	51000	51000	50900	64
451	20241017	130500	4167406900	51000	50900	51000	50900	144
452	20241017	130400	4160076300	50900	51000	51000	50900	99
453	20241017	130300	4155034700	51000	50800	51000	50800	932
454	20241017	130200	4107629900	50800	50800	50800	50700	137
455	20241017	130100	4100672800	50800	50800	50900	50800	571
456	20241017	130000	4071665900	50800	50800	50900	50800	111
457	20241017	125900	4066027000	50800	50800	50900	50800	69
458	20241017	125800	4062521600	50800	50900	50900	50800	21
459	20241017	125700	4061453800	50900	50800	50900	50800	46
460	20241017	125600	4059116500	50800	50800	50900	50800	73
461	20241017	125500	4055407000	50900	50800	50900	50800	316
462	20241017	125400	4039330300	50800	50900	50900	50800	94
463	20241017	125300	4034554800	50900	50900	50900	50800	109
464	20241017	125200	4029008400	50900	50900	50900	50900	189
465	20241017	125100	4019388300	50900	50900	50900	50900	94
466	20241017	125000	4014603700	50900	51000	51000	50900	1157
467	20241017	124900	3955598400	51100	51000	51100	51000	293
468	20241017	124800	3940654700	51000	51000	51100	51000	75
469	20241017	124700	3936829600	51000	51000	51000	51000	5
470	20241017	124600	3936574600	51000	51100	51100	51000	121
471	20241017	124500	3930402600	51100	51100	51100	51000	116
472	20241017	124400	3924483900	51100	51000	51100	51000	178
473	20241017	124300	3915391800	51000	51100	51100	51000	125
474	20241017	124200	3909015300	51000	51100	51100	51000	40
475	20241017	124100	3906974800	51000	51000	51100	51000	73
476	20241017	124000	3903250900	51000	51100	51100	51000	118
477	20241017	123900	3897227600	51100	51100	51100	51100	53
478	20241017	123800	3894519300	51100	51000	51100	51000	160
479	20241017	123700	3886346900	51000	51000	51100	51000	78
480	20241017	123600	3882368700	51000	51000	51000	51000	37
481	20241017	123500	3880481700	51000	51000	51100	51000	118
482	20241017	123400	3874463100	51000	51000	51000	51000	33
483	20241017	123300	3872780100	51100	51100	51100	51000	136
484	20241017	123200	3865832100	51000	51100	51100	51000	74
485	20241017	123100	3862054900	51100	51200	51200	51100	110
486	20241017	123000	3856433200	51200	51100	51200	51100	311
487	20241017	122900	3840540900	51300	51200	51300	51200	4
488	20241017	122800	3840335800	51100	51200	51200	51100	232
489	20241017	122700	3828464200	51200	51100	51200	51100	60
490	20241017	122600	3825397600	51100	51100	51200	51100	46
491	20241017	122500	3823046900	51100	51100	51100	51100	177
492	20241017	122400	3814002200	51100	51100	51200	51100	58
493	20241017	122300	3811037400	51100	51100	51100	51100	33
494	20241017	122200	3809351100	51100	51100	51200	51100	134
495	20241017	122100	3802497800	51100	51100	51100	51100	52
496	20241017	122000	3799840600	51100	51100	51100	51100	116
497	20241017	121900	3793913000	51200	51200	51300	51100	77
498	20241017	121800	3789975600	51200	51300	51300	51200	63
499	20241017	121700	3786749300	51300	51100	51300	51100	155
500	20241017	121600	3778814400	51100	51100	51200	51100	164
501	20241017	121500	3770433000	51100	51100	51200	51100	290
502	20241017	121400	3755613900	51100	51100	51300	51100	69
503	20241017	121300	3752087700	51100	51200	51200	51100	79
504	20241017	121200	3748047300	51200	51200	51200	51100	38
505	20241017	121100	3746102500	51200	51100	51200	51100	212
506	20241017	121000	3735249100	51100	51100	51200	51100	192
507	20241017	120900	3725437700	51100	51200	51200	51100	62
508	20241017	120800	3722267400	51100	51200	51200	51100	61
509	20241017	120700	3719150000	51100	51100	51200	51100	61
510	20241017	120600	3716032400	51200	51200	51200	51200	77
511	20241017	120500	3712090000	51200	51200	51300	51200	135
512	20241017	120400	3705176900	51300	51100	51300	51100	55
513	20241017	120300	3702364400	51100	51200	51200	51100	103
514	20241017	120200	3697100100	51200	51100	51200	51100	184
515	20241017	120100	3687679500	51100	51100	51200	51100	106
516	20241017	120000	3682262800	51100	51200	51200	51100	101
517	20241017	115900	3677099700	51100	51200	51200	51100	46
518	20241017	115800	3674747800	51200	51200	51300	51100	85
519	20241017	115700	3670399800	51200	51200	51300	51200	31
520	20241017	115600	3668812500	51200	51100	51300	51100	45
521	20241017	115500	3666511200	51300	51200	51300	51200	325
522	20241017	115400	3649849200	51200	51200	51300	51200	44
523	20241017	115300	3647595900	51300	51200	51300	51100	100
524	20241017	115200	3642477600	51200	51300	51300	51100	130
525	20241017	115100	3635823600	51300	51300	51300	51200	17
526	20241017	115000	3634951600	51200	51300	51300	51100	219
527	20241017	114900	3623746300	51200	51300	51300	51100	72
528	20241017	114800	3620058900	51100	51100	51300	51100	102
529	20241017	114700	3614840600	51200	51200	51200	51100	104
530	20241017	114600	3609521800	51200	51200	51200	51200	239
531	20241017	114500	3597285000	51200	51300	51300	51200	379
532	20241017	114400	3577878900	51300	51200	51300	51200	17
533	20241017	114300	3577008100	51200	51200	51300	51200	100
534	20241017	114200	3571887600	51200	51300	51300	51200	62
535	20241017	114100	3568710700	51300	51200	51300	51200	165
536	20241017	114000	3560262200	51300	51200	51300	51200	219
537	20241017	113900	3549048000	51200	51300	51300	51200	28
538	20241017	113800	3547612700	51200	51200	51300	51200	192
539	20241017	113700	3537770500	51200	51200	51200	51100	322
540	20241017	113600	3521289200	51200	51200	51200	51100	32
541	20241017	113500	3519653200	51200	51200	51200	51100	111
542	20241017	113400	3513979000	51200	51100	51200	51100	125
543	20241017	113300	3507590900	51200	51100	51200	51100	38
544	20241017	113200	3505646300	51100	51200	51200	51100	85
545	20241017	113100	3501300600	51200	51200	51200	51100	185
546	20241017	113000	3491845500	51100	51200	51300	51100	407
547	20241017	112900	3471024700	51300	51300	51300	51200	181
548	20241017	112800	3461756400	51200	51200	51300	51100	101
549	20241017	112700	3456586500	51200	51100	51300	51100	169
550	20241017	112600	3447941300	51100	51100	51100	51000	36
551	20241017	112500	3446102600	51000	51100	51200	51000	270
552	20241017	112400	3432309600	51100	51100	51200	51000	114
553	20241017	112300	3426485100	51100	51200	51200	51000	103
554	20241017	112200	3421222200	51200	51000	51200	51000	206
555	20241017	112100	3410694700	51100	51100	51100	51000	191
556	20241017	112000	3400947900	51000	51100	51100	51000	202
557	20241017	111900	3390629700	51100	51100	51200	51100	78
558	20241017	111800	3386642400	51100	51100	51200	51100	138
559	20241017	111700	3379584700	51100	51000	51100	51000	114
560	20241017	111600	3373762700	51100	51100	51200	51100	85
561	20241017	111500	3369419000	51000	51100	51100	51000	149
562	20241017	111400	3361815500	51100	51000	51100	51000	237
563	20241017	111300	3349724100	51000	50900	51000	50900	50
564	20241017	111200	3347177100	50800	50800	50900	50800	189
565	20241017	111100	3337574600	50800	50700	50800	50500	379
566	20241017	111000	3318366000	50600	50500	50700	50500	221
567	20241017	110900	3307193500	50500	50600	50800	50500	509
568	20241017	110800	3281459300	50600	50800	50900	50600	337
569	20241017	110700	3264379100	50900	50800	50900	50800	120
570	20241017	110600	3258279000	50900	50800	50900	50700	308
571	20241017	110500	3242630500	50900	50800	51100	50800	219
572	20241017	110400	3231500600	51000	51100	51100	51000	153
573	20241017	110300	3223693900	51100	51100	51200	51100	223
574	20241017	110200	3212297400	51100	50800	51100	50800	637
575	20241017	110100	3179861800	50600	50600	50900	50500	494
576	20241017	110000	3154845400	50500	50500	50600	50500	253
577	20241017	105900	3142067000	50600	50600	51000	50500	616
578	20241017	105800	3110875300	51000	50400	51000	50400	548
579	20241017	105700	3083132700	50400	50500	50500	50400	652
580	20241017	105600	3050235300	50400	50400	50500	50400	452
581	20241017	105500	3027453900	50400	50500	50500	50400	397
582	20241017	105400	3007435700	50500	50500	50600	50400	327
583	20241017	105300	2990946600	50400	50500	50600	50400	316
584	20241017	105200	2974987600	50500	50500	50600	50400	384
585	20241017	105100	2955605200	50400	50500	50600	50400	938
586	20241017	105000	2908243600	50500	50500	50600	50500	597
587	20241017	104900	2878065100	50500	50500	50600	50500	250
588	20241017	104800	2865439500	50500	50500	50600	50500	226
589	20241017	104700	2854024700	50500	50500	50600	50500	412
590	20241017	104600	2833211100	50500	50600	50700	50500	425
591	20241017	104500	2811704800	50600	50600	50700	50600	454
592	20241017	104400	2788731900	50600	50700	50700	50600	353
593	20241017	104300	2770857500	50700	50800	50800	50600	2087
594	20241017	104200	2665064300	50800	50900	50900	50700	833
595	20241017	104100	2622768200	50800	50800	50900	50800	351
596	20241017	104000	2604933900	50800	50900	50900	50800	480
597	20241017	103900	2580541600	50900	50800	51200	50700	606
598	20241017	103800	2549719000	50800	50700	50900	50700	402
599	20241017	103700	2529311100	50600	50600	50900	50600	336
600	20241017	103600	2512295200	50600	50600	50600	50500	347
601	20241017	103500	2494746100	50500	50500	50500	50400	390
602	20241017	103400	2475075600	50400	50500	50500	50400	270
603	20241017	103300	2461460600	50500	50600	50600	50400	356
604	20241017	103200	2443486700	50500	50300	50500	50300	464
605	20241017	103100	2420086500	50300	50400	50400	50300	767
606	20241017	103000	2381443700	50400	50500	50500	50400	740
607	20241017	102900	2344112000	50400	50500	50600	50400	361
608	20241017	102800	2325884900	50500	50500	50600	50500	205
609	20241017	102700	2315531700	50600	50500	50600	50300	536
610	20241017	102600	2288498400	50400	50500	50600	50300	420
611	20241017	102500	2267289300	50600	50600	50700	50400	2528
612	20241017	102400	2139492000	50700	50800	50900	50700	1134
613	20241017	102300	2081899500	50900	50700	50900	50700	511
614	20241017	102200	2055937300	50700	50900	50900	50700	1014
615	20241017	102100	2004453700	50900	51100	51100	50900	3303
616	20241017	102000	1836101700	51100	51100	51200	51000	728
617	20241017	101900	1798918300	51100	51200	51300	51100	1020
618	20241017	101800	1746694000	51300	51300	51300	51200	617
619	20241017	101700	1715052900	51300	51300	51300	51200	210
620	20241017	101600	1704293100	51200	51400	51500	51200	1359
621	20241017	101500	1634520800	51400	51600	51600	51400	645
622	20241017	101400	1601305800	51600	51500	51600	51500	306
623	20241017	101300	1585529400	51600	51400	51600	51400	358
624	20241017	101200	1567117600	51400	51500	51500	51400	786
625	20241017	101100	1526648000	51500	51600	51600	51500	282
626	20241017	101000	1512119400	51600	51700	51700	51500	203
627	20241017	100900	1501649800	51700	51700	51800	51500	1302
628	20241017	100800	1434377900	51700	51600	51700	51600	177
629	20241017	100700	1425237300	51600	51600	51700	51500	251
630	20241017	100600	1412288600	51500	51500	51600	51400	227
631	20241017	100500	1400613000	51500	51500	51600	51500	187
632	20241017	100400	1390979300	51500	51600	51600	51500	737
633	20241017	100300	1353017100	51600	51500	51700	51500	148
634	20241017	100200	1345384100	51500	51500	51600	51500	383
635	20241017	100100	1325652500	51600	51700	51700	51500	485
636	20241017	100000	1300625200	51700	51800	51800	51600	1027
637	20241017	095900	1247499700	51800	51800	51900	51800	410
638	20241017	095800	1226261500	51800	51900	52000	51800	921
639	20241017	095700	1178502600	51900	52100	52100	51900	1225
640	20241017	095600	1114862400	52000	52100	52200	52000	568
641	20241017	095500	1085276700	52100	52100	52100	52100	442
642	20241017	095400	1062248500	52100	52300	52300	52100	642
643	20241017	095300	1028748900	52200	52300	52300	52200	14
644	20241017	095200	1028018000	52300	52200	52300	52200	117
645	20241017	095100	1021900400	52300	52300	52400	52200	186
646	20241017	095000	1012183800	52300	52200	52300	52200	230
647	20241017	094900	1000157400	52200	52200	52300	52200	58
648	20241017	094800	997129700	52200	52000	52200	52000	295
649	20241017	094700	981756500	52100	52100	52100	52000	329
650	20241017	094600	964639800	52100	52100	52200	52100	106
651	20241017	094500	959116800	52100	52100	52200	52100	190
652	20241017	094400	949217700	52200	52100	52200	52100	128
653	20241017	094300	942547000	52200	52200	52200	52200	57
654	20241017	094200	939571600	52100	52000	52100	52000	362
655	20241017	094100	920716700	52000	52100	52100	52000	162
656	20241017	094000	912288200	52100	52100	52100	52000	140
657	20241017	093900	905006600	52100	52200	52200	52100	541
658	20241017	093800	876816300	52200	52200	52300	52100	200
659	20241017	093700	866376900	52300	52200	52400	52200	63
660	20241017	093600	863086700	52200	52300	52300	52200	456
661	20241017	093500	839280900	52300	52200	52300	52200	614
662	20241017	093400	807206500	52200	52300	52400	52200	756
663	20241017	093300	767671700	52300	52400	52400	52200	554
664	20241017	093200	738702000	52400	52500	52600	52300	820
665	20241017	093100	695717200	52500	52600	52600	52400	158
666	20241017	093000	687424700	52500	52600	52800	52500	1530
667	20241017	092900	607028500	52600	53100	53100	52600	1218
668	20241017	092800	542816100	53100	52900	53100	52900	456
669	20241017	092700	518664500	52900	52700	52900	52700	147
670	20241017	092600	510903100	52700	52700	52800	52600	423
671	20241017	092500	488622800	52700	52700	52700	52600	146
672	20241017	092400	480935900	52700	52700	52800	52700	960
673	20241017	092300	430331900	52700	52700	52700	52700	80
674	20241017	092200	426115900	52700	52800	52900	52700	643
675	20241017	092100	392160300	52900	52900	53000	52900	647
676	20241017	092000	357923400	52900	53000	53000	52900	273
677	20241017	091900	343467500	53000	53200	53200	52900	1508
678	20241017	091800	263534700	53100	53100	53200	53100	303
679	20241017	091700	247441300	53100	53200	53300	53100	346
680	20241017	091600	229045100	53200	53400	53400	53200	1043
681	20241017	091500	173488800	53400	53400	53400	53300	665
682	20241017	091400	137981300	53400	53400	53400	53400	51
683	20241017	091300	135257900	53400	53500	53500	53400	144
684	20241017	091200	127557600	53500	53600	53600	53500	31
685	20241017	091100	125898600	53600	53500	53600	53500	34
686	20241017	091000	124078700	53500	53500	53500	53400	183
687	20241017	090900	114291000	53500	53500	53500	53400	112
688	20241017	090800	108302700	53400	53400	53500	53400	192
689	20241017	090700	98049700	53500	53500	53600	53500	315
690	20241017	090600	81196600	53600	53600	53600	53500	78
691	20241017	090500	77023400	53500	53600	53600	53500	55
692	20241017	090400	74077900	53600	53800	53800	53600	209
693	20241017	090300	62858200	53800	53700	53800	53700	69
694	20241017	090200	59147300	53700	53700	53900	53600	210
695	20241017	090100	47855100	53600	53800	53900	53500	772
696	20241017	090000	6509800	53800	53800	53800	53800	121