KissMeData/014820/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	190000	1815071900	50800	50800	50800	50800	750
3	20241029	185900	1815071900	50800	50800	50800	50800	0
4	20241029	185800	1815071900	50800	50800	50800	50800	0
5	20241029	185700	1815071900	50800	50800	50800	50800	0
6	20241029	185600	1815071900	50800	50800	50800	50800	0
7	20241029	185500	1815071900	50800	50800	50800	50800	0
8	20241029	185400	1815071900	50800	50800	50800	50800	0
9	20241029	185300	1815071900	50800	50800	50800	50800	0
10	20241029	185200	1815071900	50800	50800	50800	50800	0
11	20241029	185100	1815071900	50800	50800	50800	50800	0
12	20241029	185000	1815071900	50800	50800	50800	50800	0
13	20241029	184900	1815071900	50800	50800	50800	50800	0
14	20241029	184800	1815071900	50800	50800	50800	50800	0
15	20241029	184700	1815071900	50800	50800	50800	50800	0
16	20241029	184600	1815071900	50800	50800	50800	50800	0
17	20241029	184500	1815071900	50800	50800	50800	50800	0
18	20241029	184400	1815071900	50800	50800	50800	50800	0
19	20241029	184300	1815071900	50800	50800	50800	50800	0
20	20241029	184200	1815071900	50800	50800	50800	50800	0
21	20241029	184100	1815071900	50800	50800	50800	50800	0
22	20241029	184000	1815071900	50800	50800	50800	50800	0
23	20241029	183900	1815071900	50800	50800	50800	50800	0
24	20241029	183800	1815071900	50800	50800	50800	50800	0
25	20241029	183700	1815071900	50800	50800	50800	50800	0
26	20241029	183600	1815071900	50800	50800	50800	50800	0
27	20241029	183500	1815071900	50800	50800	50800	50800	0
28	20241029	183400	1815071900	50800	50800	50800	50800	0
29	20241029	183300	1815071900	50800	50800	50800	50800	0
30	20241029	183200	1815071900	50800	50800	50800	50800	0
31	20241029	183100	1815071900	50800	50800	50800	50800	0
32	20241029	183000	1815071900	50800	50800	50800	50800	750
33	20241029	182900	1815071900	50800	50800	50800	50800	0
34	20241029	182800	1815071900	50800	50800	50800	50800	0
35	20241029	182700	1815071900	50800	50800	50800	50800	0
36	20241029	182600	1815071900	50800	50800	50800	50800	0
37	20241029	182500	1815071900	50800	50800	50800	50800	0
38	20241029	182400	1815071900	50800	50800	50800	50800	0
39	20241029	182300	1815071900	50800	50800	50800	50800	0
40	20241029	182200	1815071900	50800	50800	50800	50800	0
41	20241029	182100	1815071900	50800	50800	50800	50800	0
42	20241029	182000	1815071900	50800	50800	50800	50800	0
43	20241029	181900	1815071900	50800	50800	50800	50800	0
44	20241029	181800	1815071900	50800	50800	50800	50800	0
45	20241029	181700	1815071900	50800	50800	50800	50800	0
46	20241029	181600	1815071900	50800	50800	50800	50800	0
47	20241029	181500	1815071900	50800	50800	50800	50800	0
48	20241029	181400	1815071900	50800	50800	50800	50800	0
49	20241029	181300	1815071900	50800	50800	50800	50800	0
50	20241029	181200	1815071900	50800	50800	50800	50800	0
51	20241029	181100	1815071900	50800	50800	50800	50800	0
52	20241029	181000	1815071900	50800	50800	50800	50800	0
53	20241029	180900	1815071900	50800	50800	50800	50800	0
54	20241029	180800	1815071900	50800	50800	50800	50800	0
55	20241029	180700	1815071900	50800	50800	50800	50800	0
56	20241029	180600	1815071900	50800	50800	50800	50800	0
57	20241029	180500	1815071900	50800	50800	50800	50800	0
58	20241029	180400	1815071900	50800	50800	50800	50800	0
59	20241029	180300	1815071900	50800	50800	50800	50800	0
60	20241029	180200	1815071900	50800	50800	50800	50800	0
61	20241029	180100	1815071900	50800	50800	50800	50800	0
62	20241029	180000	1815071900	50800	50800	50800	50800	750
63	20241029	175900	1815071900	50800	50800	50800	50800	0
64	20241029	175800	1815071900	50800	50800	50800	50800	0
65	20241029	175700	1815071900	50800	50800	50800	50800	0
66	20241029	175600	1815071900	50800	50800	50800	50800	0
67	20241029	175500	1815071900	50800	50800	50800	50800	0
68	20241029	175400	1815071900	50800	50800	50800	50800	0
69	20241029	175300	1815071900	50800	50800	50800	50800	0
70	20241029	175200	1815071900	50800	50800	50800	50800	0
71	20241029	175100	1815071900	50800	50800	50800	50800	0
72	20241029	175000	1815071900	50800	50800	50800	50800	0
73	20241029	174900	1815071900	50800	50800	50800	50800	0
74	20241029	174800	1815071900	50800	50800	50800	50800	0
75	20241029	174700	1815071900	50800	50800	50800	50800	0
76	20241029	174600	1815071900	50800	50800	50800	50800	0
77	20241029	174500	1815071900	50800	50800	50800	50800	0
78	20241029	174400	1815071900	50800	50800	50800	50800	0
79	20241029	174300	1815071900	50800	50800	50800	50800	0
80	20241029	174200	1815071900	50800	50800	50800	50800	0
81	20241029	174100	1815071900	50800	50800	50800	50800	0
82	20241029	174000	1815071900	50800	50800	50800	50800	0
83	20241029	173900	1815071900	50800	50800	50800	50800	0
84	20241029	173800	1815071900	50800	50800	50800	50800	0
85	20241029	173700	1815071900	50800	50800	50800	50800	0
86	20241029	173600	1815071900	50800	50800	50800	50800	0
87	20241029	173500	1815071900	50800	50800	50800	50800	0
88	20241029	173400	1815071900	50800	50800	50800	50800	0
89	20241029	173300	1815071900	50800	50800	50800	50800	0
90	20241029	173200	1815071900	50800	50800	50800	50800	0
91	20241029	173100	1815071900	50800	50800	50800	50800	0
92	20241029	173000	1815071900	50800	50800	50800	50800	750
93	20241029	172900	1815071900	50800	50800	50800	50800	0
94	20241029	172800	1815071900	50800	50800	50800	50800	0
95	20241029	172700	1815071900	50800	50800	50800	50800	0
96	20241029	172600	1815071900	50800	50800	50800	50800	0
97	20241029	172500	1815071900	50800	50800	50800	50800	0
98	20241029	172400	1815071900	50800	50800	50800	50800	0
99	20241029	172300	1815071900	50800	50800	50800	50800	0
100	20241029	172200	1815071900	50800	50800	50800	50800	0
101	20241029	172100	1815071900	50800	50800	50800	50800	0
102	20241029	172000	1815071900	50800	50800	50800	50800	0
103	20241029	171900	1815071900	50800	50800	50800	50800	0
104	20241029	171800	1815071900	50800	50800	50800	50800	0
105	20241029	171700	1815071900	50800	50800	50800	50800	0
106	20241029	171600	1815071900	50800	50800	50800	50800	0
107	20241029	171500	1815071900	50800	50800	50800	50800	0
108	20241029	171400	1815071900	50800	50800	50800	50800	0
109	20241029	171300	1815071900	50800	50800	50800	50800	0
110	20241029	171200	1815071900	50800	50800	50800	50800	0
111	20241029	171100	1815071900	50800	50800	50800	50800	0
112	20241029	171000	1815071900	50800	50800	50800	50800	0
113	20241029	170900	1815071900	50800	50800	50800	50800	0
114	20241029	170800	1815071900	50800	50800	50800	50800	0
115	20241029	170700	1815071900	50800	50800	50800	50800	0
116	20241029	170600	1815071900	50800	50800	50800	50800	0
117	20241029	170500	1815071900	50800	50800	50800	50800	0
118	20241029	170400	1815071900	50800	50800	50800	50800	0
119	20241029	170300	1815071900	50800	50800	50800	50800	0
120	20241029	170200	1815071900	50800	50800	50800	50800	0
121	20241029	170100	1815071900	50800	50800	50800	50800	0
122	20241029	170000	1815071900	50800	50800	50800	50800	750
123	20241029	165900	1815071900	50800	50800	50800	50800	0
124	20241029	165800	1815071900	50800	50800	50800	50800	0
125	20241029	165700	1815071900	50800	50800	50800	50800	0
126	20241029	165600	1815071900	50800	50800	50800	50800	0
127	20241029	165500	1815071900	50800	50800	50800	50800	0
128	20241029	165400	1815071900	50800	50800	50800	50800	0
129	20241029	165300	1815071900	50800	50800	50800	50800	0
130	20241029	165200	1815071900	50800	50800	50800	50800	0
131	20241029	165100	1815071900	50800	50800	50800	50800	0
132	20241029	165000	1815071900	50800	50800	50800	50800	0
133	20241029	164900	1815071900	50800	50800	50800	50800	0
134	20241029	164800	1815071900	50800	50800	50800	50800	0
135	20241029	164700	1815071900	50800	50800	50800	50800	0
136	20241029	164600	1815071900	50800	50800	50800	50800	0
137	20241029	164500	1815071900	50800	50800	50800	50800	0
138	20241029	164400	1815071900	50800	50800	50800	50800	0
139	20241029	164300	1815071900	50800	50800	50800	50800	0
140	20241029	164200	1815071900	50800	50800	50800	50800	0
141	20241029	164100	1815071900	50800	50800	50800	50800	0
142	20241029	164000	1815071900	50800	50800	50800	50800	0
143	20241029	163900	1815071900	50800	50800	50800	50800	0
144	20241029	163800	1815071900	50800	50800	50800	50800	0
145	20241029	163700	1815071900	50800	50800	50800	50800	0
146	20241029	163600	1815071900	50800	50800	50800	50800	0
147	20241029	163500	1815071900	50800	50800	50800	50800	0
148	20241029	163400	1815071900	50800	50800	50800	50800	0
149	20241029	163300	1815071900	50800	50800	50800	50800	0
150	20241029	163200	1815071900	50800	50800	50800	50800	0
151	20241029	163100	1815071900	50800	50800	50800	50800	0
152	20241029	163000	1815071900	50800	50800	50800	50800	750
153	20241029	162900	1815071900	50800	50800	50800	50800	0
154	20241029	162800	1815071900	50800	50800	50800	50800	0
155	20241029	162700	1815071900	50800	50800	50800	50800	0
156	20241029	162600	1815071900	50800	50800	50800	50800	0
157	20241029	162500	1815071900	50800	50800	50800	50800	0
158	20241029	162400	1815071900	50800	50800	50800	50800	0
159	20241029	162300	1815071900	50800	50800	50800	50800	0
160	20241029	162200	1815071900	50800	50800	50800	50800	0
161	20241029	162100	1815071900	50800	50800	50800	50800	0
162	20241029	162000	1815071900	50800	50800	50800	50800	0
163	20241029	161900	1815071900	50800	50800	50800	50800	0
164	20241029	161800	1815071900	50800	50800	50800	50800	0
165	20241029	161700	1815071900	50800	50800	50800	50800	0
166	20241029	161600	1815071900	50800	50800	50800	50800	0
167	20241029	161500	1815071900	50800	50800	50800	50800	0
168	20241029	161400	1815071900	50800	50800	50800	50800	0
169	20241029	161300	1815071900	50800	50800	50800	50800	0
170	20241029	161200	1815071900	50800	50800	50800	50800	0
171	20241029	161100	1815071900	50800	50800	50800	50800	0
172	20241029	161000	1815071900	50800	50800	50800	50800	0
173	20241029	160900	1815071900	50800	50800	50800	50800	0
174	20241029	160800	1815071900	50800	50800	50800	50800	0
175	20241029	160700	1815071900	50800	50800	50800	50800	0
176	20241029	160600	1815071900	50800	50800	50800	50800	0
177	20241029	160500	1815071900	50800	50800	50800	50800	0
178	20241029	160400	1815071900	50800	50800	50800	50800	0
179	20241029	160300	1815071900	50800	50800	50800	50800	0
180	20241029	160200	1815071900	50800	50800	50800	50800	0
181	20241029	160100	1815071900	50800	50800	50800	50800	0
182	20241029	160000	1815071900	50800	50800	50800	50800	750
183	20241029	155900	1815071900	50800	50800	50800	50800	0
184	20241029	155800	1815071900	50800	50800	50800	50800	0
185	20241029	155700	1815071900	50800	50800	50800	50800	0
186	20241029	155600	1815071900	50800	50800	50800	50800	0
187	20241029	155500	1815071900	50800	50800	50800	50800	0
188	20241029	155400	1815071900	50800	50800	50800	50800	0
189	20241029	155300	1815071900	50800	50800	50800	50800	0
190	20241029	155200	1815071900	50800	50800	50800	50800	0
191	20241029	155100	1815071900	50800	50800	50800	50800	0
192	20241029	155000	1815071900	50800	50800	50800	50800	0
193	20241029	154900	1815071900	50800	50800	50800	50800	0
194	20241029	154800	1815071900	50800	50800	50800	50800	0
195	20241029	154700	1815071900	50800	50800	50800	50800	0
196	20241029	154600	1815071900	50800	50800	50800	50800	0
197	20241029	154500	1815071900	50800	50800	50800	50800	0
198	20241029	154400	1815071900	50800	50800	50800	50800	0
199	20241029	154300	1815071900	50800	50800	50800	50800	0
200	20241029	154200	1815071900	50800	50800	50800	50800	0
201	20241029	154100	1815071900	50800	50800	50800	50800	0
202	20241029	154000	1815071900	50800	50800	50800	50800	0
203	20241029	153900	1815071900	50800	50800	50800	50800	0
204	20241029	153800	1815071900	50800	50800	50800	50800	0
205	20241029	153700	1815071900	50800	50800	50800	50800	0
206	20241029	153600	1815071900	50800	50800	50800	50800	0
207	20241029	153500	1815071900	50800	50800	50800	50800	0
208	20241029	153400	1815071900	50800	50800	50800	50800	0
209	20241029	153300	1815071900	50800	50800	50800	50800	0
210	20241029	153200	1815071900	50800	50800	50800	50800	0
211	20241029	153100	1815071900	50800	50800	50800	50800	0
212	20241029	153000	1815071900	50800	50800	50800	50800	1500
213	20241029	152900	1776971900	50900	50900	50900	50900	0
214	20241029	152800	1776971900	50900	50900	50900	50900	0
215	20241029	152700	1776971900	50900	50900	50900	50900	0
216	20241029	152600	1776971900	50900	50900	50900	50900	0
217	20241029	152500	1776971900	50900	50900	50900	50900	0
218	20241029	152400	1776971900	50900	50900	50900	50900	0
219	20241029	152300	1776971900	50900	50900	50900	50900	0
220	20241029	152200	1776971900	50900	50900	50900	50900	0
221	20241029	152100	1776971900	50900	50900	50900	50900	0
222	20241029	152000	1776971900	50900	50900	50900	50900	0
223	20241029	151900	1776971900	50900	50900	50900	50700	69
224	20241029	151800	1773471400	50900	50900	50900	50900	7
225	20241029	151700	1773115100	50900	50800	50900	50800	25
226	20241029	151600	1771844700	50800	50800	50800	50800	7
227	20241029	151500	1771489100	50900	50900	51000	50900	175
228	20241029	151400	1762580500	50900	50900	50900	50700	48
229	20241029	151300	1760142300	50900	50900	51000	50800	72
230	20241029	151200	1756481800	50800	50900	51000	50800	161
231	20241029	151100	1748282600	50900	50900	50900	50700	54
232	20241029	151000	1745541800	50900	50900	50900	50900	14
233	20241029	150900	1744829200	50800	50900	50900	50800	366
234	20241029	150800	1726229300	50900	50900	50900	50900	71
235	20241029	150700	1722615400	50900	50900	50900	50900	33
236	20241029	150600	1720935700	50800	51000	51000	50800	166
237	20241029	150500	1712494700	50900	50900	50900	50900	46
238	20241029	150400	1710153300	50900	50900	50900	50900	64
239	20241029	150300	1706895700	50900	51000	51000	50900	32
240	20241029	150200	1705266300	50900	51000	51000	50900	19
241	20241029	150100	1704298800	50900	50900	50900	50900	73
242	20241029	150000	1700583100	50900	51000	51000	50900	88
243	20241029	145900	1696103800	51000	50900	51000	50900	18
244	20241029	145800	1695186700	51000	50900	51000	50900	32
245	20241029	145700	1693557800	50900	50900	50900	50900	29
246	20241029	145600	1692081700	50900	50900	50900	50900	65
247	20241029	145500	1688773200	50900	51000	51000	50900	14
248	20241029	145400	1688060500	51000	50900	51000	50900	141
249	20241029	145300	1680873600	50900	50900	50900	50900	0
250	20241029	145200	1680873600	50900	50800	50900	50800	44
251	20241029	145100	1678636100	50800	50700	50800	50700	125
252	20241029	145000	1672289600	50600	50900	50900	50600	1916
253	20241029	144900	1575072400	50900	50900	50900	50900	32
254	20241029	144800	1573443600	50900	50900	50900	50900	175
255	20241029	144700	1564536100	50900	50900	50900	50900	21
256	20241029	144600	1563467200	50900	50900	50900	50900	0
257	20241029	144500	1563467200	50900	50900	50900	50900	52
258	20241029	144400	1560820400	50900	50900	50900	50900	166
259	20241029	144300	1552371000	50900	50900	50900	50900	77
260	20241029	144200	1548451700	50900	50900	50900	50900	50
261	20241029	144100	1545906700	51000	50900	51000	50900	2
262	20241029	144000	1545804800	51000	51000	51000	51000	0
263	20241029	143900	1545804800	51000	51000	51000	51000	25
264	20241029	143800	1544529800	51000	51000	51000	51000	1
265	20241029	143700	1544478800	51000	51100	51100	51000	125
266	20241029	143600	1538103600	51100	51100	51100	51100	0
267	20241029	143500	1538103600	51100	51100	51100	51100	100
268	20241029	143400	1532993600	51000	51000	51000	51000	36
269	20241029	143300	1531157600	51100	51000	51100	51000	46
270	20241029	143200	1528810600	51000	51000	51000	51000	520
271	20241029	143100	1502290600	50900	50900	50900	50900	19
272	20241029	143000	1501323500	50900	51000	51000	50900	36
273	20241029	142900	1499487900	51000	51000	51000	51000	0
274	20241029	142800	1499487900	51000	50900	51000	50900	92
275	20241029	142700	1494801400	50900	50900	50900	50900	45
276	20241029	142600	1492510900	50900	50900	50900	50900	103
277	20241029	142500	1487268200	50900	50900	50900	50900	25
278	20241029	142400	1485995700	51000	51000	51000	50900	44
279	20241029	142300	1483753200	50900	50900	50900	50900	22
280	20241029	142200	1482633400	51000	50900	51000	50900	386
281	20241029	142100	1462983000	50900	50900	50900	50900	3
282	20241029	142000	1462830300	51000	51000	51000	51000	69
283	20241029	141900	1459311300	51000	51000	51000	51000	64
284	20241029	141800	1456047300	51000	51000	51000	51000	28
285	20241029	141700	1454619300	51000	51000	51000	51000	84
286	20241029	141600	1450335300	51000	51000	51000	51000	4
287	20241029	141500	1450131300	51000	51000	51000	51000	0
288	20241029	141400	1450131300	51000	51000	51000	51000	33
289	20241029	141300	1448448300	51000	51000	51000	51000	5
290	20241029	141200	1448193300	51000	51000	51000	51000	151
291	20241029	141100	1440492300	50900	50900	50900	50900	23
292	20241029	141000	1439321600	51000	51000	51000	50900	28
293	20241029	140900	1437895900	51000	50900	51000	50900	44
294	20241029	140800	1435653400	50900	50900	50900	50900	13
295	20241029	140700	1434991700	51000	51000	51000	51000	28
296	20241029	140600	1433563700	51000	50900	51000	50900	45
297	20241029	140500	1431270200	50900	50900	50900	50900	36
298	20241029	140400	1429437800	50900	50900	51000	50900	208
299	20241029	140300	1418847800	50900	50900	50900	50900	0
300	20241029	140200	1418847800	50900	51000	51000	50900	239
301	20241029	140100	1406679800	50900	51000	51000	50900	256
302	20241029	140000	1393649000	51000	51100	51100	51000	65
303	20241029	135900	1390333300	51000	51100	51100	51000	137
304	20241029	135800	1383342400	51100	51100	51100	51100	3
305	20241029	135700	1383189100	51100	51100	51100	51100	41
306	20241029	135600	1381094000	51000	51200	51200	51000	231
307	20241029	135500	1369306800	51100	51100	51100	51100	200
308	20241029	135400	1359086800	51100	51100	51100	51100	210
309	20241029	135300	1348355800	51100	51100	51100	51100	105
310	20241029	135200	1342990300	51100	51100	51100	51000	479
311	20241029	135100	1318524500	51200	51100	51200	51100	3
312	20241029	135000	1318371100	51100	51100	51100	51100	771
313	20241029	134900	1278973000	51100	51000	51100	51000	379
314	20241029	134800	1259611100	51000	51000	51000	51000	100
315	20241029	134700	1254511100	51000	51000	51000	51000	192
316	20241029	134600	1244719100	50900	51000	51000	50900	52
317	20241029	134500	1242071900	51000	50900	51000	50900	3
318	20241029	134400	1241919000	51000	50900	51000	50900	34
319	20241029	134300	1240185300	51000	51000	51000	51000	45
320	20241029	134200	1237890300	51000	51000	51000	50900	81
321	20241029	134100	1233759700	51000	51000	51000	51000	29
322	20241029	134000	1232280700	51000	51000	51000	51000	10
323	20241029	133900	1231770700	51000	50900	51000	50900	40
324	20241029	133800	1229731900	50900	50900	51000	50900	59
325	20241029	133700	1226728200	50900	50900	50900	50900	50
326	20241029	133600	1224183200	51000	50900	51000	50900	78
327	20241029	133500	1220210200	51000	50900	51000	50900	51
328	20241029	133400	1217614200	51000	51000	51000	50900	31
329	20241029	133300	1216033300	50900	50900	50900	50900	50
330	20241029	133200	1213488300	50900	50900	50900	50900	134
331	20241029	133100	1206667700	50900	50800	50900	50800	34
332	20241029	133000	1204937600	50900	50900	50900	50900	120
333	20241029	132900	1198829600	50900	50900	51000	50900	77
334	20241029	132800	1194907500	50900	50900	51000	50900	322
335	20241029	132700	1178517300	51000	51000	51000	51000	23
336	20241029	132600	1177344300	51000	50900	51000	50900	34
337	20241029	132500	1175610900	51000	50900	51000	50900	42
338	20241029	132400	1173469500	51000	51000	51000	51000	64
339	20241029	132300	1170205500	50900	50900	51000	50900	22
340	20241029	132200	1169085400	51000	51000	51000	51000	90
341	20241029	132100	1164495400	51000	51000	51000	50900	372
342	20241029	132000	1145523900	50900	50900	50900	50900	17
343	20241029	131900	1144658600	51000	51000	51000	51000	28
344	20241029	131800	1143230600	50900	50900	50900	50900	6
345	20241029	131700	1142925200	51000	50900	51000	50900	65
346	20241029	131600	1139611600	51000	51000	51000	51000	28
347	20241029	131500	1138183600	50900	50900	50900	50900	119
348	20241029	131400	1132126500	51000	51000	51000	51000	29
349	20241029	131300	1130647500	50900	50900	50900	50900	6
350	20241029	131200	1130342100	50900	50900	50900	50900	14
351	20241029	131100	1129629500	51000	50900	51000	50900	91
352	20241029	131000	1124994800	50900	50900	50900	50800	35
353	20241029	130900	1123213900	50900	50900	50900	50800	48
354	20241029	130800	1120771300	50800	50800	50800	50800	0
355	20241029	130700	1120771300	50800	50800	50800	50800	34
356	20241029	130600	1119044100	50800	50800	50900	50800	54
357	20241029	130500	1116298000	50800	50800	50800	50800	0
358	20241029	130400	1116298000	50800	50800	50800	50800	6
359	20241029	130300	1115993200	50700	50700	50700	50700	0
360	20241029	130200	1115993200	50700	50700	50900	50700	20
361	20241029	130100	1114978200	50900	50700	50900	50700	35
362	20241029	130000	1113200700	50800	50700	50900	50700	5
363	20241029	125900	1112946700	50800	50800	50800	50800	253
364	20241029	125800	1100094300	50700	50700	50700	50700	210
365	20241029	125700	1089447300	50800	50900	50900	50800	70
366	20241029	125600	1085891000	50900	50900	50900	50800	148
367	20241029	125500	1078368400	50800	50700	50800	50700	4
368	20241029	125400	1078165300	50700	50800	50900	50700	211
369	20241029	125300	1067427100	50800	50700	50800	50700	96
370	20241029	125200	1062555900	50800	50800	50800	50800	36
371	20241029	125100	1060727100	50800	50900	50900	50800	34
372	20241029	125000	1058997100	50800	50800	50800	50800	6
373	20241029	124900	1058692300	50800	51000	51000	50800	18
374	20241029	124800	1057777700	50800	50900	50900	50800	102
375	20241029	124700	1052590500	50900	50800	50900	50800	10
376	20241029	124600	1052082100	50900	50900	50900	50900	129
377	20241029	124500	1045516000	50900	50900	50900	50800	12
378	20241029	124400	1044905700	50700	50900	50900	50700	27
379	20241029	124300	1043531600	50800	50900	50900	50700	518
380	20241029	124200	1017195000	50900	50900	50900	50900	44
381	20241029	124100	1014955400	50900	50900	50900	50900	107
382	20241029	124000	1009509100	50900	50900	51000	50900	31
383	20241029	123900	1007929900	51000	51000	51000	50900	46
384	20241029	123800	1005584500	51100	51000	51100	51000	32
385	20241029	123700	1003949600	50900	51000	51000	50900	642
386	20241029	123600	971208200	51000	51000	51000	51000	186
387	20241029	123500	961722200	50900	50900	50900	50900	5
388	20241029	123400	961467700	50900	51000	51000	50900	191
389	20241029	123300	951734700	51000	51000	51000	51000	28
390	20241029	123200	950306700	50900	50900	50900	50900	6
391	20241029	123100	950001300	50900	50900	51000	50900	66
392	20241029	123000	946637200	51000	51000	51000	51000	1
393	20241029	122900	946586200	50900	50900	50900	50900	6
394	20241029	122800	946280800	51000	50900	51000	50900	87
395	20241029	122700	941849500	50900	51000	51000	50900	22
396	20241029	122600	940729400	50900	51000	51000	50900	34
397	20241029	122500	938996000	50900	50900	50900	50900	0
398	20241029	122400	938996000	50900	50900	50900	50900	21
399	20241029	122300	937927100	50900	50900	50900	50900	66
400	20241029	122200	934567700	50900	50900	50900	50900	14
401	20241029	122100	933855100	50900	50900	50900	50900	12
402	20241029	122000	933244300	50900	50900	50900	50900	46
403	20241029	121900	930902900	50900	51000	51000	50900	125
404	20241029	121800	924530400	51000	50900	51000	50900	104
405	20241029	121700	919233900	50900	50900	50900	50900	56
406	20241029	121600	916383500	50900	51000	51000	50900	33
407	20241029	121500	914701000	51000	50900	51000	50900	32
408	20241029	121400	913069900	50900	50900	50900	50900	45
409	20241029	121300	910779400	50900	50900	51000	50900	59
410	20241029	121200	907773500	50900	50900	50900	50900	6
411	20241029	121100	907468100	50900	50900	50900	50900	56
412	20241029	121000	904617700	50900	50900	50900	50800	50
413	20241029	120900	902073300	50900	50800	50900	50800	7
414	20241029	120800	901717600	50900	50900	50900	50900	97
415	20241029	120700	896780300	50800	50800	50800	50800	5
416	20241029	120600	896526300	50900	50800	50900	50800	116
417	20241029	120500	890633100	50900	50900	50900	50800	58
418	20241029	120400	887681500	50900	50800	50900	50800	53
419	20241029	120300	884984400	50900	50800	50900	50800	80
420	20241029	120200	880917600	50800	50800	50800	50800	9
421	20241029	120100	880460400	50800	51000	51000	50800	154
422	20241029	120000	872623900	51000	51000	51000	51000	1
423	20241029	115900	872572900	50900	50900	50900	50800	20
424	20241029	115800	871555500	50900	50900	50900	50900	41
425	20241029	115700	869468600	50800	50800	50800	50800	21
426	20241029	115600	868401800	50900	50800	50900	50800	15
427	20241029	115500	867638900	50900	50900	50900	50900	41
428	20241029	115400	865552000	50900	50900	50900	50900	13
429	20241029	115300	864890300	50900	50900	50900	50800	39
430	20241029	115200	862905800	50900	50900	50900	50900	75
431	20241029	115100	859088300	50900	51000	51000	50900	15
432	20241029	115000	858323900	51000	50900	51000	50900	42
433	20241029	114900	856183200	50900	50900	50900	50900	75
434	20241029	114800	852365700	50800	50900	50900	50800	39
435	20241029	114700	850381300	50900	50900	50900	50900	0
436	20241029	114600	850381300	50900	50800	50900	50800	9
437	20241029	114500	849923800	50900	50800	50900	50800	223
438	20241029	114400	838591100	50800	50900	50900	50800	20
439	20241029	114300	837574800	50900	50900	50900	50800	40
440	20241029	114200	835539400	50800	50800	50800	50800	7
441	20241029	114100	835183800	50900	50800	50900	50800	33
442	20241029	114000	833507000	50900	50900	50900	50800	38
443	20241029	113900	831573300	50900	50900	50900	50900	4
444	20241029	113800	831369700	50800	50900	50900	50800	37
445	20241029	113700	829487000	50800	50800	50800	50800	60
446	20241029	113600	826439000	50900	50900	50900	50900	6
447	20241029	113500	826133600	50900	50900	50900	50800	118
448	20241029	113400	820128000	50800	50900	50900	50800	10
449	20241029	113300	819619900	50900	50900	50900	50800	35
450	20241029	113200	817838900	50800	50900	50900	50800	57
451	20241029	113100	814938200	50900	50900	50900	50900	9
452	20241029	113000	814480100	50900	51000	51000	50900	43
453	20241029	112900	812288600	50900	50900	50900	50900	56
454	20241029	112800	809438200	51000	50900	51000	50900	130
455	20241029	112700	802810100	50800	50900	50900	50800	21
456	20241029	112600	801741800	50900	50900	50900	50900	36
457	20241029	112500	799909400	50900	50900	50900	50900	25
458	20241029	112400	798636900	50800	50900	50900	50800	22
459	20241029	112300	797517700	50900	50900	50900	50800	212
460	20241029	112200	786727500	50900	50800	50900	50800	30
461	20241029	112100	785200600	50800	50800	50800	50800	5
462	20241029	112000	784946600	50800	50900	50900	50800	29
463	20241029	111900	783470600	50800	50800	50900	50800	134
464	20241029	111800	776663300	50800	50900	50900	50800	15
465	20241029	111700	775901200	50900	50900	50900	50900	28
466	20241029	111600	774476000	50800	50900	50900	50800	7
467	20241029	111500	774120300	50900	50800	50900	50800	36
468	20241029	111400	772288500	50900	50800	50900	50800	6
469	20241029	111300	771983200	50800	50800	50800	50800	6
470	20241029	111200	771678400	50700	50700	50800	50700	14
471	20241029	111100	770967900	50800	50800	50800	50800	0
472	20241029	111000	770967900	50800	50900	50900	50800	59
473	20241029	110900	767967900	50900	50800	50900	50800	39
474	20241029	110800	765986600	50700	50800	50800	50700	36
475	20241029	110700	764161000	50800	50700	50800	50700	41
476	20241029	110600	762079500	50800	50800	50800	50700	35
477	20241029	110500	760303500	50700	50800	50800	50700	38
478	20241029	110400	758373700	50800	50800	50800	50700	107
479	20241029	110300	752938700	50800	50800	50800	50800	4
480	20241029	110200	752735500	50800	50800	50800	50700	41
481	20241029	110100	750653700	50700	50700	50700	50700	12
482	20241029	110000	750045300	50600	50600	50800	50600	57
483	20241029	105900	747156600	50900	50700	50900	50700	11
484	20241029	105800	746598300	50700	50700	50700	50700	19
485	20241029	105700	745635000	50800	50700	50800	50600	58
486	20241029	105600	742694700	50900	50700	50900	50700	11
487	20241029	105500	742136200	50900	50700	50900	50700	133
488	20241029	105400	735383300	50900	50700	50900	50700	9
489	20241029	105300	734926200	50900	50800	50900	50700	113
490	20241029	105200	729176100	50800	50800	50800	50700	48
491	20241029	105100	726739300	50800	50600	50800	50600	15
492	20241029	105000	725979000	50800	50800	50800	50700	98
493	20241029	104900	721007000	50900	50900	50900	50800	270
494	20241029	104800	707287400	51000	51000	51000	50800	74
495	20241029	104700	703520800	51000	50900	51000	50900	603
496	20241029	104600	672824900	50900	50800	50900	50800	376
497	20241029	104500	653721600	50800	50800	50800	50700	49
498	20241029	104400	651233000	50800	50700	50800	50700	36
499	20241029	104300	649407400	50700	50700	50700	50600	24
500	20241029	104200	648191400	50700	50700	50700	50600	93
501	20241029	104100	643481600	50700	50700	50700	50700	11
502	20241029	104000	642923900	50800	50700	50800	50700	50
503	20241029	103900	640388700	50700	50700	50700	50700	18
504	20241029	103800	639476100	50700	50700	50700	50600	17
505	20241029	103700	638614800	50700	50700	50700	50600	75
506	20241029	103600	634813700	50800	50700	50800	50700	43
507	20241029	103500	632633300	50700	50800	50800	50700	111
508	20241029	103400	627005100	50800	50700	50800	50700	95
509	20241029	103300	622182200	50800	50700	50800	50700	24
510	20241029	103200	620965000	50700	50800	50800	50700	60
511	20241029	103100	617919400	50800	50600	50800	50600	120
512	20241029	103000	611836900	50600	50700	50700	50600	19
513	20241029	102900	610874200	50600	50300	50600	50200	468
514	20241029	102800	587319100	50500	50400	50500	50400	406
515	20241029	102700	566856400	50300	50400	50400	50300	120
516	20241029	102600	560817000	50400	50300	50400	50300	15
517	20241029	102500	560062100	50400	50400	50400	50300	188
518	20241029	102400	550602700	50500	50300	50500	50300	49
519	20241029	102300	548130000	50400	50400	50400	50400	3
520	20241029	102200	547978800	50400	50400	50500	50300	148
521	20241029	102100	540519400	50500	50500	50500	50400	85
522	20241029	102000	536232000	50500	50500	50500	50500	8
523	20241029	101900	535828000	50400	50400	50500	50400	68
524	20241029	101800	532397600	50500	50400	50500	50400	122
525	20241029	101700	526248300	50500	50500	50500	50500	40
526	20241029	101600	524228300	50500	50500	50500	50400	14
527	20241029	101500	523521800	50500	50400	50500	50400	12
528	20241029	101400	522916400	50500	50500	50500	50500	28
529	20241029	101300	521502400	50500	50500	50500	50500	99
530	20241029	101200	516502900	50500	50600	50600	50500	14
531	20241029	101100	515795200	50500	50500	50600	50500	28
532	20241029	101000	514380500	50600	50500	50600	50500	13
533	20241029	100900	513723300	50600	50600	50600	50600	24
534	20241029	100800	512508900	50600	50600	50600	50500	116
535	20241029	100700	506639800	50700	50500	50700	50500	80
536	20241029	100600	502594000	50600	50500	50600	50500	158
537	20241029	100500	494614300	50500	50400	50500	50400	11
538	20241029	100400	494059400	50500	50300	50500	50300	16
539	20241029	100300	493253200	50300	50300	50300	50300	53
540	20241029	100200	490587300	50300	50400	50400	50300	14
541	20241029	100100	489882500	50400	50300	50400	50300	267
542	20241029	100000	476446000	50300	50400	50400	50300	55
543	20241029	095900	473679100	50400	50500	50500	50400	135
544	20241029	095800	466874700	50400	50300	50400	50300	58
545	20241029	095700	463952300	50300	50400	50500	50300	125
546	20241029	095600	457654800	50400	50400	50500	50400	15
547	20241029	095500	456898400	50400	50400	50500	50400	276
548	20241029	095400	442984600	50400	50400	50500	50400	62
549	20241029	095300	439859400	50500	50500	50500	50500	139
550	20241029	095200	432839900	50400	50500	50600	50400	64
551	20241029	095100	429611600	50500	50500	50500	50400	74
552	20241029	095000	425880200	50500	50500	50500	50500	23
553	20241029	094900	424718700	50400	50500	50500	50400	43
554	20241029	094800	422547700	50500	50700	50700	50500	468
555	20241029	094700	398877100	50800	50800	50800	50800	7
556	20241029	094600	398521500	50700	50800	50800	50700	15
557	20241029	094500	397760300	50700	50700	50700	50700	6
558	20241029	094400	397456100	50800	50800	50800	50800	34
559	20241029	094300	395728900	50700	50700	50700	50700	0
560	20241029	094200	395728900	50700	50800	50800	50700	270
561	20241029	094100	382023200	50800	50700	50800	50700	23
562	20241029	094000	380855700	50700	50800	50800	50700	194
563	20241029	093900	371014800	50900	50900	50900	50900	22
564	20241029	093800	369895000	50900	50800	50900	50800	126
565	20241029	093700	363493900	50700	50700	50700	50700	117
566	20241029	093600	357562000	50600	50600	50700	50500	176
567	20241029	093500	348656500	50600	50500	50600	50500	31
568	20241029	093400	347089600	50500	50600	50600	50500	252
569	20241029	093300	334363100	50600	50700	50700	50600	92
570	20241029	093200	329706900	50700	50700	50700	50600	79
571	20241029	093100	325707200	50800	50800	50800	50800	46
572	20241029	093000	323370400	50800	50800	50800	50800	1
573	20241029	092900	323319600	50900	50800	50900	50800	24
574	20241029	092800	322100300	50800	50700	50800	50700	286
575	20241029	092700	307599900	50800	50800	50900	50800	363
576	20241029	092600	289159000	50900	50900	50900	50900	3
577	20241029	092500	289006300	50900	50900	50900	50900	100
578	20241029	092400	283916300	51000	51000	51000	51000	9
579	20241029	092300	283457300	51100	50900	51100	50900	45
580	20241029	092200	281162200	51000	51100	51200	51000	121
581	20241029	092100	274981100	51100	51000	51100	51000	259
582	20241029	092000	261752000	51100	51100	51200	51100	365
583	20241029	091900	243095500	51100	50800	51100	50800	181
584	20241029	091800	233870200	50900	50900	50900	50800	41
585	20241029	091700	231784300	50800	50900	50900	50800	105
586	20241029	091600	226450100	50900	50800	50900	50800	41
587	20241029	091500	224363600	50800	50800	50800	50800	74
588	20241029	091400	220604400	50700	50700	50700	50700	13
589	20241029	091300	219945300	50800	50800	50800	50800	22
590	20241029	091200	218827700	50800	50800	50800	50600	329
591	20241029	091100	202140900	50800	50800	50800	50800	6
592	20241029	091000	201836100	50700	50900	50900	50700	347
593	20241029	090900	184238300	51000	51000	51000	50700	416
594	20241029	090800	163073900	51000	51000	51100	51000	227
595	20241029	090700	151478400	50900	50900	51000	50800	288
596	20241029	090600	136808700	50900	50700	50900	50700	146
597	20241029	090500	129380900	50700	50300	50700	50300	673
598	20241029	090400	95344700	50300	50400	50600	50300	390
599	20241029	090300	75661000	50500	50500	50500	50400	235
600	20241029	090200	63803500	50600	50200	50600	50100	98
601	20241029	090100	58863700	50400	50300	50400	50100	442
602	20241029	090000	36682200	50300	50600	50600	50300	686