KissMeData/112610/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	201800	31385240600	56400	56400	56400	56400	8554
3	20241022	201700	31385240600	56400	56400	56400	56400	0
4	20241022	201600	31385240600	56400	56400	56400	56400	0
5	20241022	201500	31385240600	56400	56400	56400	56400	0
6	20241022	201400	31385240600	56400	56400	56400	56400	0
7	20241022	201300	31385240600	56400	56400	56400	56400	0
8	20241022	201200	31385240600	56400	56400	56400	56400	0
9	20241022	201100	31385240600	56400	56400	56400	56400	0
10	20241022	201000	31385240600	56400	56400	56400	56400	0
11	20241022	200900	31385240600	56400	56400	56400	56400	0
12	20241022	200800	31385240600	56400	56400	56400	56400	0
13	20241022	200700	31385240600	56400	56400	56400	56400	0
14	20241022	200600	31385240600	56400	56400	56400	56400	0
15	20241022	200500	31385240600	56400	56400	56400	56400	0
16	20241022	200400	31385240600	56400	56400	56400	56400	0
17	20241022	200300	31385240600	56400	56400	56400	56400	0
18	20241022	200200	31385240600	56400	56400	56400	56400	0
19	20241022	200100	31385240600	56400	56400	56400	56400	0
20	20241022	200000	31385240600	56400	56400	56400	56400	0
21	20241022	195900	31385240600	56400	56400	56400	56400	0
22	20241022	195800	31385240600	56400	56400	56400	56400	0
23	20241022	195700	31385240600	56400	56400	56400	56400	0
24	20241022	195600	31385240600	56400	56400	56400	56400	0
25	20241022	195500	31385240600	56400	56400	56400	56400	0
26	20241022	195400	31385240600	56400	56400	56400	56400	0
27	20241022	195300	31385240600	56400	56400	56400	56400	0
28	20241022	195200	31385240600	56400	56400	56400	56400	0
29	20241022	195100	31385240600	56400	56400	56400	56400	0
30	20241022	195000	31385240600	56400	56400	56400	56400	0
31	20241022	194900	31385240600	56400	56400	56400	56400	0
32	20241022	194800	31385240600	56400	56400	56400	56400	8554
33	20241022	194700	31385240600	56400	56400	56400	56400	0
34	20241022	194600	31385240600	56400	56400	56400	56400	0
35	20241022	194500	31385240600	56400	56400	56400	56400	0
36	20241022	194400	31385240600	56400	56400	56400	56400	0
37	20241022	194300	31385240600	56400	56400	56400	56400	0
38	20241022	194200	31385240600	56400	56400	56400	56400	0
39	20241022	194100	31385240600	56400	56400	56400	56400	0
40	20241022	194000	31385240600	56400	56400	56400	56400	0
41	20241022	193900	31385240600	56400	56400	56400	56400	0
42	20241022	193800	31385240600	56400	56400	56400	56400	0
43	20241022	193700	31385240600	56400	56400	56400	56400	0
44	20241022	193600	31385240600	56400	56400	56400	56400	0
45	20241022	193500	31385240600	56400	56400	56400	56400	0
46	20241022	193400	31385240600	56400	56400	56400	56400	0
47	20241022	193300	31385240600	56400	56400	56400	56400	0
48	20241022	193200	31385240600	56400	56400	56400	56400	0
49	20241022	193100	31385240600	56400	56400	56400	56400	0
50	20241022	193000	31385240600	56400	56400	56400	56400	0
51	20241022	192900	31385240600	56400	56400	56400	56400	0
52	20241022	192800	31385240600	56400	56400	56400	56400	0
53	20241022	192700	31385240600	56400	56400	56400	56400	0
54	20241022	192600	31385240600	56400	56400	56400	56400	0
55	20241022	192500	31385240600	56400	56400	56400	56400	0
56	20241022	192400	31385240600	56400	56400	56400	56400	0
57	20241022	192300	31385240600	56400	56400	56400	56400	0
58	20241022	192200	31385240600	56400	56400	56400	56400	0
59	20241022	192100	31385240600	56400	56400	56400	56400	0
60	20241022	192000	31385240600	56400	56400	56400	56400	0
61	20241022	191900	31385240600	56400	56400	56400	56400	0
62	20241022	191800	31385240600	56400	56400	56400	56400	8554
63	20241022	191700	31385240600	56400	56400	56400	56400	0
64	20241022	191600	31385240600	56400	56400	56400	56400	0
65	20241022	191500	31385240600	56400	56400	56400	56400	0
66	20241022	191400	31385240600	56400	56400	56400	56400	0
67	20241022	191300	31385240600	56400	56400	56400	56400	0
68	20241022	191200	31385240600	56400	56400	56400	56400	0
69	20241022	191100	31385240600	56400	56400	56400	56400	0
70	20241022	191000	31385240600	56400	56400	56400	56400	0
71	20241022	190900	31385240600	56400	56400	56400	56400	0
72	20241022	190800	31385240600	56400	56400	56400	56400	0
73	20241022	190700	31385240600	56400	56400	56400	56400	0
74	20241022	190600	31385240600	56400	56400	56400	56400	0
75	20241022	190500	31385240600	56400	56400	56400	56400	0
76	20241022	190400	31385240600	56400	56400	56400	56400	0
77	20241022	190300	31385240600	56400	56400	56400	56400	0
78	20241022	190200	31385240600	56400	56400	56400	56400	0
79	20241022	190100	31385240600	56400	56400	56400	56400	0
80	20241022	190000	31385240600	56400	56400	56400	56400	0
81	20241022	185900	31385240600	56400	56400	56400	56400	0
82	20241022	185800	31385240600	56400	56400	56400	56400	0
83	20241022	185700	31385240600	56400	56400	56400	56400	0
84	20241022	185600	31385240600	56400	56400	56400	56400	0
85	20241022	185500	31385240600	56400	56400	56400	56400	0
86	20241022	185400	31385240600	56400	56400	56400	56400	0
87	20241022	185300	31385240600	56400	56400	56400	56400	0
88	20241022	185200	31385240600	56400	56400	56400	56400	0
89	20241022	185100	31385240600	56400	56400	56400	56400	0
90	20241022	185000	31385240600	56400	56400	56400	56400	0
91	20241022	184900	31385240600	56400	56400	56400	56400	0
92	20241022	184800	31385240600	56400	56400	56400	56400	8554
93	20241022	184700	31385240600	56400	56400	56400	56400	0
94	20241022	184600	31385240600	56400	56400	56400	56400	0
95	20241022	184500	31385240600	56400	56400	56400	56400	0
96	20241022	184400	31385240600	56400	56400	56400	56400	0
97	20241022	184300	31385240600	56400	56400	56400	56400	0
98	20241022	184200	31385240600	56400	56400	56400	56400	0
99	20241022	184100	31385240600	56400	56400	56400	56400	0
100	20241022	184000	31385240600	56400	56400	56400	56400	0
101	20241022	183900	31385240600	56400	56400	56400	56400	0
102	20241022	183800	31385240600	56400	56400	56400	56400	0
103	20241022	183700	31385240600	56400	56400	56400	56400	0
104	20241022	183600	31385240600	56400	56400	56400	56400	0
105	20241022	183500	31385240600	56400	56400	56400	56400	0
106	20241022	183400	31385240600	56400	56400	56400	56400	0
107	20241022	183300	31385240600	56400	56400	56400	56400	0
108	20241022	183200	31385240600	56400	56400	56400	56400	0
109	20241022	183100	31385240600	56400	56400	56400	56400	0
110	20241022	183000	31385240600	56400	56400	56400	56400	0
111	20241022	182900	31385240600	56400	56400	56400	56400	0
112	20241022	182800	31385240600	56400	56400	56400	56400	0
113	20241022	182700	31385240600	56400	56400	56400	56400	0
114	20241022	182600	31385240600	56400	56400	56400	56400	0
115	20241022	182500	31385240600	56400	56400	56400	56400	0
116	20241022	182400	31385240600	56400	56400	56400	56400	0
117	20241022	182300	31385240600	56400	56400	56400	56400	0
118	20241022	182200	31385240600	56400	56400	56400	56400	0
119	20241022	182100	31385240600	56400	56400	56400	56400	0
120	20241022	182000	31385240600	56400	56400	56400	56400	0
121	20241022	181900	31385240600	56400	56400	56400	56400	0
122	20241022	181800	31385240600	56400	56400	56400	56400	8554
123	20241022	181700	31385240600	56400	56400	56400	56400	0
124	20241022	181600	31385240600	56400	56400	56400	56400	0
125	20241022	181500	31385240600	56400	56400	56400	56400	0
126	20241022	181400	31385240600	56400	56400	56400	56400	0
127	20241022	181300	31385240600	56400	56400	56400	56400	0
128	20241022	181200	31385240600	56400	56400	56400	56400	0
129	20241022	181100	31385240600	56400	56400	56400	56400	0
130	20241022	181000	31385240600	56400	56400	56400	56400	0
131	20241022	180900	31385240600	56400	56400	56400	56400	0
132	20241022	180800	31385240600	56400	56400	56400	56400	0
133	20241022	180700	31385240600	56400	56400	56400	56400	0
134	20241022	180600	31385240600	56400	56400	56400	56400	0
135	20241022	180500	31385240600	56400	56400	56400	56400	0
136	20241022	180400	31385240600	56400	56400	56400	56400	0
137	20241022	180300	31385240600	56400	56400	56400	56400	0
138	20241022	180200	31385240600	56400	56400	56400	56400	0
139	20241022	180100	31385240600	56400	56400	56400	56400	0
140	20241022	180000	31385240600	56400	56400	56400	56400	0
141	20241022	175900	31385240600	56400	56400	56400	56400	0
142	20241022	175800	31385240600	56400	56400	56400	56400	0
143	20241022	175700	31385240600	56400	56400	56400	56400	0
144	20241022	175600	31385240600	56400	56400	56400	56400	0
145	20241022	175500	31385240600	56400	56400	56400	56400	0
146	20241022	175400	31385240600	56400	56400	56400	56400	0
147	20241022	175300	31385240600	56400	56400	56400	56400	0
148	20241022	175200	31385240600	56400	56400	56400	56400	0
149	20241022	175100	31385240600	56400	56400	56400	56400	0
150	20241022	175000	31385240600	56400	56400	56400	56400	0
151	20241022	174900	31385240600	56400	56400	56400	56400	0
152	20241022	174800	31385240600	56400	56400	56400	56400	8554
153	20241022	174700	31385240600	56400	56400	56400	56400	0
154	20241022	174600	31385240600	56400	56400	56400	56400	0
155	20241022	174500	31385240600	56400	56400	56400	56400	0
156	20241022	174400	31385240600	56400	56400	56400	56400	0
157	20241022	174300	31385240600	56400	56400	56400	56400	0
158	20241022	174200	31385240600	56400	56400	56400	56400	0
159	20241022	174100	31385240600	56400	56400	56400	56400	0
160	20241022	174000	31385240600	56400	56400	56400	56400	0
161	20241022	173900	31385240600	56400	56400	56400	56400	0
162	20241022	173800	31385240600	56400	56400	56400	56400	0
163	20241022	173700	31385240600	56400	56400	56400	56400	0
164	20241022	173600	31385240600	56400	56400	56400	56400	0
165	20241022	173500	31385240600	56400	56400	56400	56400	0
166	20241022	173400	31385240600	56400	56400	56400	56400	0
167	20241022	173300	31385240600	56400	56400	56400	56400	0
168	20241022	173200	31385240600	56400	56400	56400	56400	0
169	20241022	173100	31385240600	56400	56400	56400	56400	0
170	20241022	173000	31385240600	56400	56400	56400	56400	0
171	20241022	172900	31385240600	56400	56400	56400	56400	0
172	20241022	172800	31385240600	56400	56400	56400	56400	0
173	20241022	172700	31385240600	56400	56400	56400	56400	0
174	20241022	172600	31385240600	56400	56400	56400	56400	0
175	20241022	172500	31385240600	56400	56400	56400	56400	0
176	20241022	172400	31385240600	56400	56400	56400	56400	0
177	20241022	172300	31385240600	56400	56400	56400	56400	0
178	20241022	172200	31385240600	56400	56400	56400	56400	0
179	20241022	172100	31385240600	56400	56400	56400	56400	0
180	20241022	172000	31385240600	56400	56400	56400	56400	0
181	20241022	171900	31385240600	56400	56400	56400	56400	0
182	20241022	171800	31385240600	56400	56400	56400	56400	8554
183	20241022	171700	31385240600	56400	56400	56400	56400	0
184	20241022	171600	31385240600	56400	56400	56400	56400	0
185	20241022	171500	31385240600	56400	56400	56400	56400	0
186	20241022	171400	31385240600	56400	56400	56400	56400	0
187	20241022	171300	31385240600	56400	56400	56400	56400	0
188	20241022	171200	31385240600	56400	56400	56400	56400	0
189	20241022	171100	31385240600	56400	56400	56400	56400	0
190	20241022	171000	31385240600	56400	56400	56400	56400	0
191	20241022	170900	31385240600	56400	56400	56400	56400	0
192	20241022	170800	31385240600	56400	56400	56400	56400	0
193	20241022	170700	31385240600	56400	56400	56400	56400	0
194	20241022	170600	31385240600	56400	56400	56400	56400	0
195	20241022	170500	31385240600	56400	56400	56400	56400	0
196	20241022	170400	31385240600	56400	56400	56400	56400	0
197	20241022	170300	31385240600	56400	56400	56400	56400	0
198	20241022	170200	31385240600	56400	56400	56400	56400	0
199	20241022	170100	31385240600	56400	56400	56400	56400	0
200	20241022	170000	31385240600	56400	56400	56400	56400	0
201	20241022	165900	31385240600	56400	56400	56400	56400	0
202	20241022	165800	31385240600	56400	56400	56400	56400	0
203	20241022	165700	31385240600	56400	56400	56400	56400	0
204	20241022	165600	31385240600	56400	56400	56400	56400	0
205	20241022	165500	31385240600	56400	56400	56400	56400	0
206	20241022	165400	31385240600	56400	56400	56400	56400	0
207	20241022	165300	31385240600	56400	56400	56400	56400	0
208	20241022	165200	31385240600	56400	56400	56400	56400	0
209	20241022	165100	31385240600	56400	56400	56400	56400	0
210	20241022	165000	31385240600	56400	56400	56400	56400	0
211	20241022	164900	31385240600	56400	56400	56400	56400	0
212	20241022	164800	31385240600	56400	56400	56400	56400	8554
213	20241022	164700	31385240600	56400	56400	56400	56400	0
214	20241022	164600	31385240600	56400	56400	56400	56400	0
215	20241022	164500	31385240600	56400	56400	56400	56400	0
216	20241022	164400	31385240600	56400	56400	56400	56400	0
217	20241022	164300	31385240600	56400	56400	56400	56400	0
218	20241022	164200	31385240600	56400	56400	56400	56400	0
219	20241022	164100	31385240600	56400	56400	56400	56400	0
220	20241022	164000	31385240600	56400	56400	56400	56400	0
221	20241022	163900	31385240600	56400	56400	56400	56400	0
222	20241022	163800	31385240600	56400	56400	56400	56400	0
223	20241022	163700	31385240600	56400	56400	56400	56400	0
224	20241022	163600	31385240600	56400	56400	56400	56400	0
225	20241022	163500	31385240600	56400	56400	56400	56400	0
226	20241022	163400	31385240600	56400	56400	56400	56400	0
227	20241022	163300	31385240600	56400	56400	56400	56400	0
228	20241022	163200	31385240600	56400	56400	56400	56400	0
229	20241022	163100	31385240600	56400	56400	56400	56400	0
230	20241022	163000	31385240600	56400	56400	56400	56400	0
231	20241022	162900	31385240600	56400	56400	56400	56400	0
232	20241022	162800	31385240600	56400	56400	56400	56400	0
233	20241022	162700	31385240600	56400	56400	56400	56400	0
234	20241022	162600	31385240600	56400	56400	56400	56400	0
235	20241022	162500	31385240600	56400	56400	56400	56400	0
236	20241022	162400	31385240600	56400	56400	56400	56400	0
237	20241022	162300	31385240600	56400	56400	56400	56400	0
238	20241022	162200	31385240600	56400	56400	56400	56400	0
239	20241022	162100	31385240600	56400	56400	56400	56400	0
240	20241022	162000	31385240600	56400	56400	56400	56400	0
241	20241022	161900	31385240600	56400	56400	56400	56400	0
242	20241022	161800	31385240600	56400	56400	56400	56400	8554
243	20241022	161700	31385240600	56400	56400	56400	56400	0
244	20241022	161600	31385240600	56400	56400	56400	56400	0
245	20241022	161500	31385240600	56400	56400	56400	56400	0
246	20241022	161400	31385240600	56400	56400	56400	56400	0
247	20241022	161300	31385240600	56400	56400	56400	56400	0
248	20241022	161200	31385240600	56400	56400	56400	56400	0
249	20241022	161100	31385240600	56400	56400	56400	56400	0
250	20241022	161000	31385240600	56400	56400	56400	56400	0
251	20241022	160900	31385240600	56400	56400	56400	56400	0
252	20241022	160800	31385240600	56400	56400	56400	56400	0
253	20241022	160700	31385240600	56400	56400	56400	56400	0
254	20241022	160600	31385240600	56400	56400	56400	56400	0
255	20241022	160500	31385240600	56400	56400	56400	56400	0
256	20241022	160400	31385240600	56400	56400	56400	56400	0
257	20241022	160300	31385240600	56400	56400	56400	56400	0
258	20241022	160200	31385240600	56400	56400	56400	56400	0
259	20241022	160100	31385240600	56400	56400	56400	56400	0
260	20241022	160000	31385240600	56400	56400	56400	56400	0
261	20241022	155900	31385240600	56400	56400	56400	56400	0
262	20241022	155800	31385240600	56400	56400	56400	56400	0
263	20241022	155700	31385240600	56400	56400	56400	56400	0
264	20241022	155600	31385240600	56400	56400	56400	56400	0
265	20241022	155500	31385240600	56400	56400	56400	56400	0
266	20241022	155400	31385240600	56400	56400	56400	56400	0
267	20241022	155300	31385240600	56400	56400	56400	56400	0
268	20241022	155200	31385240600	56400	56400	56400	56400	0
269	20241022	155100	31385240600	56400	56400	56400	56400	0
270	20241022	155000	31385240600	56400	56400	56400	56400	0
271	20241022	154900	31385240600	56400	56400	56400	56400	0
272	20241022	154800	31385240600	56400	56400	56400	56400	8554
273	20241022	154700	31385240600	56400	56400	56400	56400	0
274	20241022	154600	31385240600	56400	56400	56400	56400	0
275	20241022	154500	31385240600	56400	56400	56400	56400	0
276	20241022	154400	31385240600	56400	56400	56400	56400	0
277	20241022	154300	31385240600	56400	56400	56400	56400	0
278	20241022	154200	31385240600	56400	56400	56400	56400	0
279	20241022	154100	31385240600	56400	56400	56400	56400	0
280	20241022	154000	31385240600	56400	56400	56400	56400	0
281	20241022	153900	31385240600	56400	56400	56400	56400	0
282	20241022	153800	31385240600	56400	56400	56400	56400	0
283	20241022	153700	31385240600	56400	56400	56400	56400	0
284	20241022	153600	31385240600	56400	56400	56400	56400	0
285	20241022	153500	31385240600	56400	56400	56400	56400	0
286	20241022	153400	31385240600	56400	56400	56400	56400	0
287	20241022	153300	31385240600	56400	56400	56400	56400	0
288	20241022	153200	31385240600	56400	56400	56400	56400	0
289	20241022	153100	31385240600	56400	56400	56400	56400	0
290	20241022	153000	31385240600	56400	56400	56400	56400	8554
291	20241022	152900	30902795000	56500	56500	56500	56500	0
292	20241022	152800	30902795000	56500	56500	56500	56500	0
293	20241022	152700	30902795000	56500	56500	56500	56500	0
294	20241022	152600	30902795000	56500	56500	56500	56500	0
295	20241022	152500	30902795000	56500	56500	56500	56500	0
296	20241022	152400	30902795000	56500	56500	56500	56500	0
297	20241022	152300	30902795000	56500	56500	56500	56500	0
298	20241022	152200	30902795000	56500	56500	56500	56500	0
299	20241022	152100	30902795000	56500	56500	56500	56500	0
300	20241022	152000	30902795000	56500	56500	56500	56500	0
301	20241022	151900	30902795000	56500	56500	56500	56400	2919
302	20241022	151800	30738006000	56500	56500	56500	56400	1635
303	20241022	151700	30645667000	56400	56500	56500	56400	1239
304	20241022	151600	30575702300	56500	56500	56500	56400	1121
305	20241022	151500	30512390700	56500	56500	56500	56400	1429
306	20241022	151400	30431692000	56400	56400	56500	56300	4294
307	20241022	151300	30189509900	56400	56400	56400	56300	1901
308	20241022	151200	30082335700	56300	56300	56400	56300	1267
309	20241022	151100	30010913600	56400	56400	56400	56300	730
310	20241022	151000	29969771000	56300	56400	56400	56300	944
311	20241022	150900	29916562400	56400	56300	56400	56300	428
312	20241022	150800	29892432800	56300	56400	56400	56300	422
313	20241022	150700	29868646300	56400	56300	56400	56300	632
314	20241022	150600	29833020600	56400	56300	56400	56300	946
315	20241022	150500	29779702000	56400	56400	56400	56300	366
316	20241022	150400	29759068800	56300	56400	56400	56300	436
317	20241022	150300	29734484000	56400	56300	56400	56300	519
318	20241022	150200	29705234800	56400	56300	56400	56200	1933
319	20241022	150100	29596397700	56300	56300	56300	56200	899
320	20241022	150000	29545797900	56200	56000	56300	56000	1513
321	20241022	145900	29460839400	56100	56100	56200	56000	1398
322	20241022	145800	29382399600	56200	56100	56200	56000	679
323	20241022	145700	29344298900	56200	56100	56200	56000	1627
324	20241022	145600	29253050200	56100	56100	56200	56000	864
325	20241022	145500	29204612300	56000	56100	56200	56000	528
326	20241022	145400	29175011300	56200	56200	56200	56100	791
327	20241022	145300	29130599800	56100	56100	56200	56100	572
328	20241022	145200	29098495300	56200	56200	56200	56100	582
329	20241022	145100	29065822700	56200	56000	56200	56000	932
330	20241022	145000	29013553000	56100	56000	56200	56000	738
331	20241022	144900	28972175700	56100	56200	56200	56000	2177
332	20241022	144800	28850073100	56200	56200	56300	56100	1267
333	20241022	144700	28778884500	56200	56200	56300	56100	692
334	20241022	144600	28740016300	56200	56300	56300	56100	766
335	20241022	144500	28696936500	56300	56200	56300	56100	593
336	20241022	144400	28663601500	56200	56100	56300	56100	934
337	20241022	144300	28611178500	56300	56200	56400	56100	971
338	20241022	144200	28556591900	56200	56200	56400	56200	718
339	20241022	144100	28516148800	56300	56400	56400	56200	2771
340	20241022	144000	28360392000	56400	56400	56500	56300	1742
341	20241022	143900	28262145700	56500	56400	56500	56400	718
342	20241022	143800	28221613700	56400	56400	56400	56200	1462
343	20241022	143700	28139344000	56500	56400	56500	56300	4118
344	20241022	143600	27907023800	56400	56400	56400	56300	1005
345	20241022	143500	27850399200	56300	56400	56400	56300	548
346	20241022	143400	27819525800	56400	56300	56400	56300	390
347	20241022	143300	27797551800	56400	56300	56400	56300	851
348	20241022	143200	27749613600	56400	56500	56500	56300	1503
349	20241022	143100	27664881100	56500	56300	56500	56200	2709
350	20241022	143000	27512148900	56300	56300	56300	56200	1114
351	20241022	142900	27449453100	56300	56200	56400	56200	762
352	20241022	142800	27406547400	56200	56300	56300	56200	1425
353	20241022	142700	27326365900	56300	56300	56400	56100	2792
354	20241022	142600	27169330700	56200	56200	56300	56200	888
355	20241022	142500	27119402500	56200	56200	56300	56200	530
356	20241022	142400	27089608900	56200	56200	56300	56200	562
357	20241022	142300	27057999100	56200	56200	56300	56200	454
358	20241022	142200	27032476400	56100	56200	56300	56100	528
359	20241022	142100	27002806500	56200	56100	56300	56100	4465
360	20241022	142000	26752135900	56100	56200	56200	56100	2347
361	20241022	141900	26620465400	56200	56200	56200	56100	470
362	20241022	141800	26594082700	56100	56200	56200	56100	1048
363	20241022	141700	26535263300	56200	56200	56300	56100	551
364	20241022	141600	26504331600	56200	56200	56300	56000	1646
365	20241022	141500	26411982800	56200	56100	56300	56100	545
366	20241022	141400	26381334100	56100	56200	56300	56100	497
367	20241022	141300	26353420100	56200	56100	56200	56100	1023
368	20241022	141200	26295953700	56100	56200	56200	56100	481
369	20241022	141100	26268956300	56200	56100	56200	56100	479
370	20241022	141000	26242064700	56100	56100	56200	56100	494
371	20241022	140900	26214337400	56100	56300	56300	56100	865
372	20241022	140800	26165732700	56200	56100	56300	56000	2718
373	20241022	140700	26012952100	56100	56100	56300	56000	1709
374	20241022	140600	25917075600	56200	56100	56300	56000	2285
375	20241022	140500	25788851600	56000	56200	56300	56000	1641
376	20241022	140400	25696835200	56200	56300	56300	56100	2695
377	20241022	140300	25545538500	56200	56300	56300	56200	578
378	20241022	140200	25513038000	56200	56200	56300	56100	1543
379	20241022	140100	25426314100	56200	56300	56300	56200	208
380	20241022	140000	25414621300	56300	56300	56300	56100	488
381	20241022	135900	25387209500	56100	56200	56300	56100	532
382	20241022	135800	25357334200	56100	56100	56200	56100	614
383	20241022	135700	25322881500	56100	56200	56200	56100	474
384	20241022	135600	25296271700	56100	56200	56300	56100	695
385	20241022	135500	25257236500	56100	56100	56200	56000	461
386	20241022	135400	25231387300	56100	56100	56200	56000	2353
387	20241022	135300	25099446800	56000	56100	56200	56000	616
388	20241022	135200	25064899700	56100	56100	56100	56000	528
389	20241022	135100	25035309600	56000	56100	56100	56000	1089
390	20241022	135000	24974312500	56100	56000	56200	56000	2382
391	20241022	134900	24840902000	56000	56000	56200	56000	543
392	20241022	134800	24810476600	56100	56100	56100	56000	2374
393	20241022	134700	24677512400	56100	56000	56200	56000	1982
394	20241022	134600	24566423800	56000	56100	56100	56000	1846
395	20241022	134500	24463022000	56000	56300	56300	56000	568
396	20241022	134400	24431175100	56300	56200	56300	56100	870
397	20241022	134300	24382345400	56100	56100	56300	56000	1980
398	20241022	134200	24271233800	56100	56200	56200	56100	330
399	20241022	134100	24252713400	56100	56100	56200	56100	595
400	20241022	134000	24219302800	56200	56100	56200	56000	615
401	20241022	133900	24184789300	56100	56100	56300	56000	733
402	20241022	133800	24143678100	56100	56300	56300	56100	727
403	20241022	133700	24102866700	56300	56200	56300	56100	348
404	20241022	133600	24083322500	56200	56100	56200	56100	464
405	20241022	133500	24057289000	56100	56100	56200	56100	1143
406	20241022	133400	23993103900	56100	56100	56200	56100	613
407	20241022	133300	23958698800	56100	56100	56200	56100	429
408	20241022	133200	23934615100	56200	56200	56200	56000	1395
409	20241022	133100	23856391600	56200	56200	56200	56100	729
410	20241022	133000	23815483700	56100	56200	56200	56100	911
411	20241022	132900	23764356700	56100	56100	56200	56100	379
412	20241022	132800	23743086700	56100	56100	56200	56100	596
413	20241022	132700	23709639400	56100	56200	56300	56100	2338
414	20241022	132600	23578394500	56200	56300	56300	56200	96
415	20241022	132500	23572990500	56200	56200	56300	56100	2014
416	20241022	132400	23459931100	56200	56200	56300	56200	524
417	20241022	132300	23430468800	56300	56300	56300	56200	565
418	20241022	132200	23398672200	56300	56200	56300	56200	284
419	20241022	132100	23382692300	56300	56400	56400	56100	1434
420	20241022	132000	23302028700	56400	56400	56500	56300	649
421	20241022	131900	23265460100	56400	56500	56500	56300	278
422	20241022	131800	23249768200	56500	56200	56500	56200	5927
423	20241022	131700	22915589500	56300	56200	56400	56100	1536
424	20241022	131600	22829154700	56100	56200	56200	56100	692
425	20241022	131500	22790288800	56200	56200	56200	56100	298
426	20241022	131400	22773555300	56100	56000	56200	56000	329
427	20241022	131300	22755118400	56000	56200	56300	56000	4052
428	20241022	131200	22527977800	56200	56200	56200	56000	2431
429	20241022	131100	22391558700	56100	56200	56300	56100	307
430	20241022	131000	22374330100	56300	56200	56300	56100	3019
431	20241022	130900	22204907300	56200	56100	56300	56100	2293
432	20241022	130800	22076192300	56100	56300	56300	56100	4743
433	20241022	130700	21809888000	56300	56400	56500	56200	2420
434	20241022	130600	21673596900	56300	56400	56400	56300	294
435	20241022	130500	21657033600	56400	56200	56400	56200	1803
436	20241022	130400	21555454300	56400	56100	56400	56100	1266
437	20241022	130300	21484277300	56200	56200	56300	56100	367
438	20241022	130200	21463659700	56200	56200	56300	56200	730
439	20241022	130100	21422632100	56300	56200	56300	56100	1153
440	20241022	130000	21357854600	56100	56100	56200	56000	1699
441	20241022	125900	21262440800	56100	56100	56200	56000	1331
442	20241022	125800	21187812100	56200	56100	56200	56000	337
443	20241022	125700	21168919900	56200	56000	56200	56000	724
444	20241022	125600	21128333900	56000	56100	56100	56000	292
445	20241022	125500	21111969500	56000	56200	56300	56000	1453
446	20241022	125400	21030456300	56200	56200	56300	56100	462
447	20241022	125300	21004512100	56100	56300	56300	56100	792
448	20241022	125200	20960020800	56200	56300	56300	56100	248
449	20241022	125100	20946094400	56300	56200	56300	56200	469
450	20241022	125000	20919712200	56100	56300	56300	56100	1737
451	20241022	124900	20822222700	56100	56300	56400	56100	1600
452	20241022	124800	20732359200	56200	56200	56400	56200	1453
453	20241022	124700	20650676800	56200	56300	56300	56200	398
454	20241022	124600	20628297500	56300	56300	56300	56200	293
455	20241022	124500	20611821300	56300	56200	56300	56200	378
456	20241022	124400	20590552100	56200	56300	56300	56200	662
457	20241022	124300	20553325600	56400	56400	56500	56300	622
458	20241022	124200	20518278100	56500	56500	56600	56400	1024
459	20241022	124100	20460448800	56400	56400	56500	56400	854
460	20241022	124000	20412229300	56400	56400	56500	56300	360
461	20241022	123900	20391917100	56400	56500	56500	56300	804
462	20241022	123800	20346572700	56500	56400	56500	56300	363
463	20241022	123700	20326090700	56400	56400	56500	56200	2622
464	20241022	123600	20178583500	56500	56300	56500	56300	953
465	20241022	123500	20124813100	56300	56200	56400	56200	1734
466	20241022	123400	20027083600	56400	56400	56400	56200	282
467	20241022	123300	20011202200	56400	56400	56500	56300	394
468	20241022	123200	19988992400	56200	56400	56400	56200	399
469	20241022	123100	19966511200	56200	56500	56500	56200	296
470	20241022	123000	19949853800	56500	56300	56500	56100	560
471	20241022	122900	19918311000	56400	56400	56600	56100	20260
472	20241022	122800	18780915700	56600	56400	56600	56400	393
473	20241022	122700	18758734100	56400	56500	56500	56400	273
474	20241022	122600	18743322300	56600	56500	56600	56400	1341
475	20241022	122500	18667628700	56600	56700	56700	56500	208
476	20241022	122400	18655854400	56700	56600	56700	56600	259
477	20241022	122300	18641190800	56700	56700	56700	56600	392
478	20241022	122200	18618993300	56700	56600	56700	56600	124
479	20241022	122100	18611972700	56600	56700	56700	56500	231
480	20241022	122000	18598903500	56600	56700	56700	56500	317
481	20241022	121900	18580958700	56700	56700	56800	56600	310
482	20241022	121800	18563385000	56800	56700	56800	56700	239
483	20241022	121700	18549828700	56700	56800	56800	56600	219
484	20241022	121600	18537415700	56600	56700	56800	56600	184
485	20241022	121500	18526984400	56700	56700	56800	56600	1586
486	20241022	121400	18437045100	56700	56800	56800	56700	615
487	20241022	121300	18402132800	56800	56800	56800	56700	162
488	20241022	121200	18392939400	56700	56700	56800	56700	275
489	20241022	121100	18377341900	56700	56700	56800	56600	308
490	20241022	121000	18359889200	56700	56800	56800	56600	105
491	20241022	120900	18353942900	56800	56700	56800	56600	1521
492	20241022	120800	18267720200	56600	56600	56700	56600	452
493	20241022	120700	18242126900	56700	56600	56700	56600	319
494	20241022	120600	18224059500	56700	56600	56700	56500	227
495	20241022	120500	18211222900	56500	56600	56600	56500	291
496	20241022	120400	18194770600	56500	56600	56600	56500	1517
497	20241022	120300	18109034600	56600	56600	56600	56500	548
498	20241022	120200	18078032500	56500	56500	56700	56500	317
499	20241022	120100	18060103100	56500	56600	56600	56500	296
500	20241022	120000	18043367200	56600	56600	56700	56500	396
501	20241022	115900	18020972600	56600	56600	56600	56500	278
502	20241022	115800	18005256100	56600	56600	56600	56500	230
503	20241022	115700	17992247900	56500	56500	56600	56500	336
504	20241022	115600	17973255800	56600	56600	56600	56500	323
505	20241022	115500	17954995700	56600	56600	56700	56600	323
506	20241022	115400	17936712300	56600	56500	56700	56400	585
507	20241022	115300	17903614800	56500	56500	56700	56400	1357
508	20241022	115200	17826990700	56500	56700	56700	56500	377
509	20241022	115100	17805642600	56600	56500	56700	56500	274
510	20241022	115000	17790143000	56700	56500	56700	56500	324
511	20241022	114900	17771822900	56500	56500	56600	56500	418
512	20241022	114800	17748187200	56600	56600	56700	56500	268
513	20241022	114700	17733014900	56700	56600	56700	56600	242
514	20241022	114600	17719317200	56600	56500	56700	56400	633
515	20241022	114500	17683513100	56600	56500	56600	56400	417
516	20241022	114400	17659948300	56500	56600	56600	56500	145
517	20241022	114300	17651745600	56600	56500	56700	56500	338
518	20241022	114200	17632606600	56500	56600	56700	56300	1367
519	20241022	114100	17555397500	56600	56700	56700	56600	245
520	20241022	114000	17541529900	56700	56700	56700	56600	185
521	20241022	113900	17531045400	56600	56600	56700	56500	444
522	20241022	113800	17505925400	56600	56500	56600	56500	237
523	20241022	113700	17492527200	56500	56500	56600	56500	415
524	20241022	113600	17469047400	56400	56400	56600	56400	614
525	20241022	113500	17434357600	56400	56500	56500	56400	273
526	20241022	113400	17418955400	56400	56400	56500	56400	109
527	20241022	113300	17412806000	56400	56300	56500	56300	252
528	20241022	113200	17398601700	56400	56400	56500	56300	597
529	20241022	113100	17364969900	56400	56500	56500	56300	1512
530	20241022	113000	17279801300	56500	56400	56500	56400	441
531	20241022	112900	17254903600	56400	56500	56500	56400	231
532	20241022	112800	17241874300	56500	56500	56600	56400	236
533	20241022	112700	17228552000	56400	56400	56500	56300	713
534	20241022	112600	17188346800	56600	56600	56600	56400	396
535	20241022	112500	17165986100	56500	56500	56600	56500	301
536	20241022	112400	17148978200	56500	56600	56600	56500	282
537	20241022	112300	17133030100	56600	56500	56600	56400	172
538	20241022	112200	17123323700	56500	56500	56600	56400	736
539	20241022	112100	17081783800	56700	56600	56700	56400	253
540	20241022	112000	17067493400	56600	56500	56600	56400	1095
541	20241022	111900	17005724300	56400	56600	56600	56400	292
542	20241022	111800	16989236700	56600	56500	56700	56400	356
543	20241022	111700	16969117800	56600	56600	56600	56500	588
544	20241022	111600	16935887300	56700	56700	56700	56600	195
545	20241022	111500	16924840000	56700	56600	56800	56500	329
546	20241022	111400	16906212000	56600	56500	56600	56500	374
547	20241022	111300	16885072300	56500	56500	56600	56500	58
548	20241022	111200	16881793800	56500	56500	56700	56500	679
549	20241022	111100	16843407800	56600	56600	56700	56500	702
550	20241022	111000	16803673300	56600	56600	56700	56500	149
551	20241022	110900	16795241500	56600	56700	56800	56500	1272
552	20241022	110800	16723273000	56700	56700	56800	56600	493
553	20241022	110700	16695306400	56700	56700	56800	56700	921
554	20241022	110600	16643062100	56800	56800	56900	56700	707
555	20241022	110500	16602903100	56800	56700	56800	56700	278
556	20241022	110400	16587126400	56700	56700	56900	56700	241
557	20241022	110300	16573458000	56900	56700	56900	56700	1058
558	20241022	110200	16513381900	56800	56700	56800	56500	908
559	20241022	110100	16461950800	56800	56700	56800	56500	1115
560	20241022	110000	16398751000	56600	56600	56600	56500	635
561	20241022	105900	16362820500	56600	56300	56600	56200	838
562	20241022	105800	16315552100	56300	56500	56500	56200	1320
563	20241022	105700	16241267400	56500	56500	56500	56300	780
564	20241022	105600	16197300700	56400	56400	56500	56300	737
565	20241022	105500	16155701300	56300	56300	56400	56200	451
566	20241022	105400	16130310400	56300	56100	56400	56100	456
567	20241022	105300	16104655200	56100	56300	56300	56100	604
568	20241022	105200	16070714100	56200	56300	56400	56200	1109
569	20241022	105100	16008348300	56300	56400	56400	56300	953
570	20241022	105000	15954639100	56400	56200	56400	56200	320
571	20241022	104900	15936617800	56200	56300	56400	56200	422
572	20241022	104800	15912884500	56400	56200	56400	56100	801
573	20241022	104700	15867846600	56200	56300	56300	56100	2050
574	20241022	104600	15752748100	56200	56200	56300	56200	676
575	20241022	104500	15714726400	56200	56300	56300	56200	1309
576	20241022	104400	15641157100	56300	56200	56400	56100	1261
577	20241022	104300	15570201400	56200	56200	56300	56200	170
578	20241022	104200	15560645700	56300	56200	56300	56100	1174
579	20241022	104100	15494694800	56200	56300	56300	56200	280
580	20241022	104000	15478947500	56300	56400	56400	56200	1736
581	20241022	103900	15381363900	56200	56400	56400	56200	2368
582	20241022	103800	15248033200	56300	56300	56400	56300	684
583	20241022	103700	15209477000	56400	56300	56400	56300	1123
584	20241022	103600	15146244400	56300	56500	56500	56300	1504
585	20241022	103500	15061462600	56500	56500	56500	56400	685
586	20241022	103400	15022776400	56300	56400	56500	56300	543
587	20241022	103300	14992172100	56500	56500	56600	56300	1830
588	20241022	103200	14888957300	56500	56300	56500	56200	2748
589	20241022	103100	14734093300	56400	56300	56400	56300	644
590	20241022	103000	14697799800	56300	56300	56400	56200	1204
591	20241022	102900	14630000500	56200	56200	56300	56200	1129
592	20241022	102800	14566538100	56300	56200	56300	56200	266
593	20241022	102700	14551577100	56300	56400	56400	56200	643
594	20241022	102600	14515414600	56400	56500	56500	56300	181
595	20241022	102500	14505205400	56500	56400	56600	56100	4958
596	20241022	102400	14226140800	56400	56400	56600	56400	1164
597	20241022	102300	14160408100	56300	56500	56500	56300	413
598	20241022	102200	14137126100	56500	56300	56500	56200	1017
599	20241022	102100	14079779200	56400	56500	56600	56300	877
600	20241022	102000	14030305000	56500	56400	56600	56400	240
601	20241022	101900	14016745100	56400	56400	56600	56300	1704
602	20241022	101800	13920588500	56400	56100	56500	56100	3870
603	20241022	101700	13702799900	56100	56200	56300	56000	767
604	20241022	101600	13659765900	56200	56200	56300	56000	4213
605	20241022	101500	13423528400	56300	56200	56300	56000	1512
606	20241022	101400	13338676700	56200	56300	56400	55900	18457
607	20241022	101300	12304531400	56300	56200	56300	56100	1064
608	20241022	101200	12244696800	56200	56300	56400	56100	1843
609	20241022	101100	12141149100	56100	56300	56400	56100	11324
610	20241022	101000	11504879700	56300	56500	56600	56300	3058
611	20241022	100900	11332423600	56500	56600	56700	56400	1409
612	20241022	100800	11252869200	56600	56500	56700	56400	1240
613	20241022	100700	11182753600	56700	56600	56700	56500	1718
614	20241022	100600	11085641700	56600	56700	56700	56600	856
615	20241022	100500	11037114800	56600	56600	56700	56500	482
616	20241022	100400	11009829700	56600	56500	56700	56500	556
617	20241022	100300	10978366400	56500	56600	56700	56400	2276
618	20241022	100200	10849840200	56600	56600	56700	56500	1195
619	20241022	100100	10782257200	56600	56700	56700	56600	357
620	20241022	100000	10762045200	56600	56700	56900	56600	557
621	20241022	095900	10730457600	56600	56700	56800	56600	460
622	20241022	095800	10704378100	56700	56600	56900	56500	1082
623	20241022	095700	10643096200	56700	56800	57000	56600	1956
624	20241022	095600	10532199900	56800	56800	57000	56800	1562
625	20241022	095500	10443440300	56900	56900	57100	56800	554
626	20241022	095400	10411893200	57100	56800	57300	56700	2129
627	20241022	095300	10290436800	56900	57000	57000	56800	775
628	20241022	095200	10246313200	57000	57000	57100	56400	2903
629	20241022	095100	10081488800	57000	56900	57100	56800	1641
630	20241022	095000	9987956700	56800	56900	56900	56800	527
631	20241022	094900	9958008400	56800	56900	57000	56700	1231
632	20241022	094800	9888020800	56800	56700	56900	56700	1013
633	20241022	094700	9830426000	56800	56700	56800	56500	1622
634	20241022	094600	9738473100	56700	56400	56700	56400	1418
635	20241022	094500	9658273900	56400	56300	56400	56300	602
636	20241022	094400	9624331900	56300	56300	56400	56200	1527
637	20241022	094300	9538393600	56300	56300	56400	56200	5783
638	20241022	094200	9212744600	56300	56400	56500	56300	1021
639	20241022	094100	9155200300	56400	56400	56500	56200	3431
640	20241022	094000	8962022100	56400	56400	56500	56300	7691
641	20241022	093900	8528162800	56400	56400	56500	56400	1703
642	20241022	093800	8432103000	56400	56600	56600	56400	4657
643	20241022	093700	8169110200	56500	56700	56800	56500	3304
644	20241022	093600	7982056400	56800	56700	56800	56600	1009
645	20241022	093500	7924857000	56700	56700	56800	56600	3602
646	20241022	093400	7720614800	56800	56800	56900	56700	3324
647	20241022	093300	7531873300	56900	56800	56900	56600	4892
648	20241022	093200	7254364700	56800	57000	57100	56800	2919
649	20241022	093100	7088355000	57000	57100	57100	57000	1293
650	20241022	093000	7014629300	57100	57100	57200	57000	2353
651	20241022	092900	6880358000	57000	57100	57200	57000	611
652	20241022	092800	6845476000	57200	57100	57200	57000	1008
653	20241022	092700	6787933600	57300	57300	57400	57100	774
654	20241022	092600	6743665300	57300	57400	57400	57300	398
655	20241022	092500	6720831800	57400	57200	57400	57100	677
656	20241022	092400	6682039000	57300	57200	57300	57100	1930
657	20241022	092300	6571661100	57300	57300	57300	57200	1116
658	20241022	092200	6507808000	57300	57400	57500	57000	1730
659	20241022	092100	6408756100	57400	57100	57500	57000	2634
660	20241022	092000	6257987600	57000	56900	57100	56500	9885
661	20241022	091900	5695819400	56900	56800	56900	56600	1486
662	20241022	091800	5611532400	56800	56800	56900	56700	2834
663	20241022	091700	5450737900	56900	56800	56900	56600	5292
664	20241022	091600	5150834100	56900	56900	57100	56700	6540
665	20241022	091500	4779399000	57000	57000	57000	56700	3590
666	20241022	091400	4575302700	56900	57200	57300	56900	3478
667	20241022	091300	4376679000	57100	56800	57200	56700	2318
668	20241022	091200	4244691700	56800	57000	57000	56600	7666
669	20241022	091100	3809772300	57000	57200	57400	57000	6758
670	20241022	091000	3423375000	57100	57200	57200	57000	3486
671	20241022	090900	3224401400	57200	57100	57300	57100	2699
672	20241022	090800	3070074200	57100	57100	57200	56900	5759
673	20241022	090700	2741557500	57200	57500	57600	57000	7026
674	20241022	090600	2340386500	57400	57800	57800	57300	6628
675	20241022	090500	1959044000	57800	57900	57900	57600	6936
676	20241022	090400	1558702700	57900	57900	58000	57700	3952
677	20241022	090300	1330094200	57900	58100	58100	57800	3901
678	20241022	090200	1104059300	58100	58300	58300	58000	4123
679	20241022	090100	864451600	58300	58400	58400	58100	3894
680	20241022	090000	637394400	58500	58200	58700	58000	10941