KissMeData/047050/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	193000	30242755900	56400	56400	56400	56400	140337
3	20241010	192900	30242755900	56400	56400	56400	56400	0
4	20241010	192800	30242755900	56400	56400	56400	56400	0
5	20241010	192700	30242755900	56400	56400	56400	56400	0
6	20241010	192600	30242755900	56400	56400	56400	56400	0
7	20241010	192500	30242755900	56400	56400	56400	56400	0
8	20241010	192400	30242755900	56400	56400	56400	56400	0
9	20241010	192300	30242755900	56400	56400	56400	56400	0
10	20241010	192200	30242755900	56400	56400	56400	56400	0
11	20241010	192100	30242755900	56400	56400	56400	56400	0
12	20241010	192000	30242755900	56400	56400	56400	56400	0
13	20241010	191900	30242755900	56400	56400	56400	56400	0
14	20241010	191800	30242755900	56400	56400	56400	56400	0
15	20241010	191700	30242755900	56400	56400	56400	56400	0
16	20241010	191600	30242755900	56400	56400	56400	56400	0
17	20241010	191500	30242755900	56400	56400	56400	56400	0
18	20241010	191400	30242755900	56400	56400	56400	56400	0
19	20241010	191300	30242755900	56400	56400	56400	56400	0
20	20241010	191200	30242755900	56400	56400	56400	56400	0
21	20241010	191100	30242755900	56400	56400	56400	56400	0
22	20241010	191000	30242755900	56400	56400	56400	56400	0
23	20241010	190900	30242755900	56400	56400	56400	56400	0
24	20241010	190800	30242755900	56400	56400	56400	56400	0
25	20241010	190700	30242755900	56400	56400	56400	56400	0
26	20241010	190600	30242755900	56400	56400	56400	56400	0
27	20241010	190500	30242755900	56400	56400	56400	56400	0
28	20241010	190400	30242755900	56400	56400	56400	56400	0
29	20241010	190300	30242755900	56400	56400	56400	56400	0
30	20241010	190200	30242755900	56400	56400	56400	56400	0
31	20241010	190100	30242755900	56400	56400	56400	56400	0
32	20241010	190000	30242755900	56400	56400	56400	56400	140337
33	20241010	185900	30242755900	56400	56400	56400	56400	0
34	20241010	185800	30242755900	56400	56400	56400	56400	0
35	20241010	185700	30242755900	56400	56400	56400	56400	0
36	20241010	185600	30242755900	56400	56400	56400	56400	0
37	20241010	185500	30242755900	56400	56400	56400	56400	0
38	20241010	185400	30242755900	56400	56400	56400	56400	0
39	20241010	185300	30242755900	56400	56400	56400	56400	0
40	20241010	185200	30242755900	56400	56400	56400	56400	0
41	20241010	185100	30242755900	56400	56400	56400	56400	0
42	20241010	185000	30242755900	56400	56400	56400	56400	0
43	20241010	184900	30242755900	56400	56400	56400	56400	0
44	20241010	184800	30242755900	56400	56400	56400	56400	0
45	20241010	184700	30242755900	56400	56400	56400	56400	0
46	20241010	184600	30242755900	56400	56400	56400	56400	0
47	20241010	184500	30242755900	56400	56400	56400	56400	0
48	20241010	184400	30242755900	56400	56400	56400	56400	0
49	20241010	184300	30242755900	56400	56400	56400	56400	0
50	20241010	184200	30242755900	56400	56400	56400	56400	0
51	20241010	184100	30242755900	56400	56400	56400	56400	0
52	20241010	184000	30242755900	56400	56400	56400	56400	0
53	20241010	183900	30242755900	56400	56400	56400	56400	0
54	20241010	183800	30242755900	56400	56400	56400	56400	0
55	20241010	183700	30242755900	56400	56400	56400	56400	0
56	20241010	183600	30242755900	56400	56400	56400	56400	0
57	20241010	183500	30242755900	56400	56400	56400	56400	0
58	20241010	183400	30242755900	56400	56400	56400	56400	0
59	20241010	183300	30242755900	56400	56400	56400	56400	0
60	20241010	183200	30242755900	56400	56400	56400	56400	0
61	20241010	183100	30242755900	56400	56400	56400	56400	0
62	20241010	183000	30242755900	56400	56400	56400	56400	140337
63	20241010	182900	30242755900	56400	56400	56400	56400	0
64	20241010	182800	30242755900	56400	56400	56400	56400	0
65	20241010	182700	30242755900	56400	56400	56400	56400	0
66	20241010	182600	30242755900	56400	56400	56400	56400	0
67	20241010	182500	30242755900	56400	56400	56400	56400	0
68	20241010	182400	30242755900	56400	56400	56400	56400	0
69	20241010	182300	30242755900	56400	56400	56400	56400	0
70	20241010	182200	30242755900	56400	56400	56400	56400	0
71	20241010	182100	30242755900	56400	56400	56400	56400	0
72	20241010	182000	30242755900	56400	56400	56400	56400	0
73	20241010	181900	30242755900	56400	56400	56400	56400	0
74	20241010	181800	30242755900	56400	56400	56400	56400	0
75	20241010	181700	30242755900	56400	56400	56400	56400	0
76	20241010	181600	30242755900	56400	56400	56400	56400	0
77	20241010	181500	30242755900	56400	56400	56400	56400	0
78	20241010	181400	30242755900	56400	56400	56400	56400	0
79	20241010	181300	30242755900	56400	56400	56400	56400	0
80	20241010	181200	30242755900	56400	56400	56400	56400	0
81	20241010	181100	30242755900	56400	56400	56400	56400	0
82	20241010	181000	30242755900	56400	56400	56400	56400	0
83	20241010	180900	30242755900	56400	56400	56400	56400	0
84	20241010	180800	30242755900	56400	56400	56400	56400	0
85	20241010	180700	30242755900	56400	56400	56400	56400	0
86	20241010	180600	30242755900	56400	56400	56400	56400	0
87	20241010	180500	30242755900	56400	56400	56400	56400	0
88	20241010	180400	30242755900	56400	56400	56400	56400	0
89	20241010	180300	30242755900	56400	56400	56400	56400	0
90	20241010	180200	30242755900	56400	56400	56400	56400	0
91	20241010	180100	30242755900	56400	56400	56400	56400	0
92	20241010	180000	30242755900	56400	56400	56400	56400	140337
93	20241010	175900	30242755900	56400	56400	56400	56400	0
94	20241010	175800	30242755900	56400	56400	56400	56400	0
95	20241010	175700	30242755900	56400	56400	56400	56400	0
96	20241010	175600	30242755900	56400	56400	56400	56400	0
97	20241010	175500	30242755900	56400	56400	56400	56400	0
98	20241010	175400	30242755900	56400	56400	56400	56400	0
99	20241010	175300	30242755900	56400	56400	56400	56400	0
100	20241010	175200	30242755900	56400	56400	56400	56400	0
101	20241010	175100	30242755900	56400	56400	56400	56400	0
102	20241010	175000	30242755900	56400	56400	56400	56400	0
103	20241010	174900	30242755900	56400	56400	56400	56400	0
104	20241010	174800	30242755900	56400	56400	56400	56400	0
105	20241010	174700	30242755900	56400	56400	56400	56400	0
106	20241010	174600	30242755900	56400	56400	56400	56400	0
107	20241010	174500	30242755900	56400	56400	56400	56400	0
108	20241010	174400	30242755900	56400	56400	56400	56400	0
109	20241010	174300	30242755900	56400	56400	56400	56400	0
110	20241010	174200	30242755900	56400	56400	56400	56400	0
111	20241010	174100	30242755900	56400	56400	56400	56400	0
112	20241010	174000	30242755900	56400	56400	56400	56400	0
113	20241010	173900	30242755900	56400	56400	56400	56400	0
114	20241010	173800	30242755900	56400	56400	56400	56400	0
115	20241010	173700	30242755900	56400	56400	56400	56400	0
116	20241010	173600	30242755900	56400	56400	56400	56400	0
117	20241010	173500	30242755900	56400	56400	56400	56400	0
118	20241010	173400	30242755900	56400	56400	56400	56400	0
119	20241010	173300	30242755900	56400	56400	56400	56400	0
120	20241010	173200	30242755900	56400	56400	56400	56400	0
121	20241010	173100	30242755900	56400	56400	56400	56400	0
122	20241010	173000	30242755900	56400	56400	56400	56400	140337
123	20241010	172900	30242755900	56400	56400	56400	56400	0
124	20241010	172800	30242755900	56400	56400	56400	56400	0
125	20241010	172700	30242755900	56400	56400	56400	56400	0
126	20241010	172600	30242755900	56400	56400	56400	56400	0
127	20241010	172500	30242755900	56400	56400	56400	56400	0
128	20241010	172400	30242755900	56400	56400	56400	56400	0
129	20241010	172300	30242755900	56400	56400	56400	56400	0
130	20241010	172200	30242755900	56400	56400	56400	56400	0
131	20241010	172100	30242755900	56400	56400	56400	56400	0
132	20241010	172000	30242755900	56400	56400	56400	56400	0
133	20241010	171900	30242755900	56400	56400	56400	56400	0
134	20241010	171800	30242755900	56400	56400	56400	56400	0
135	20241010	171700	30242755900	56400	56400	56400	56400	0
136	20241010	171600	30242755900	56400	56400	56400	56400	0
137	20241010	171500	30242755900	56400	56400	56400	56400	0
138	20241010	171400	30242755900	56400	56400	56400	56400	0
139	20241010	171300	30242755900	56400	56400	56400	56400	0
140	20241010	171200	30242755900	56400	56400	56400	56400	0
141	20241010	171100	30242755900	56400	56400	56400	56400	0
142	20241010	171000	30242755900	56400	56400	56400	56400	0
143	20241010	170900	30242755900	56400	56400	56400	56400	0
144	20241010	170800	30242755900	56400	56400	56400	56400	0
145	20241010	170700	30242755900	56400	56400	56400	56400	0
146	20241010	170600	30242755900	56400	56400	56400	56400	0
147	20241010	170500	30242755900	56400	56400	56400	56400	0
148	20241010	170400	30242755900	56400	56400	56400	56400	0
149	20241010	170300	30242755900	56400	56400	56400	56400	0
150	20241010	170200	30242755900	56400	56400	56400	56400	0
151	20241010	170100	30242755900	56400	56400	56400	56400	0
152	20241010	170000	30242755900	56400	56400	56400	56400	140337
153	20241010	165900	30242755900	56400	56400	56400	56400	0
154	20241010	165800	30242755900	56400	56400	56400	56400	0
155	20241010	165700	30242755900	56400	56400	56400	56400	0
156	20241010	165600	30242755900	56400	56400	56400	56400	0
157	20241010	165500	30242755900	56400	56400	56400	56400	0
158	20241010	165400	30242755900	56400	56400	56400	56400	0
159	20241010	165300	30242755900	56400	56400	56400	56400	0
160	20241010	165200	30242755900	56400	56400	56400	56400	0
161	20241010	165100	30242755900	56400	56400	56400	56400	0
162	20241010	165000	30242755900	56400	56400	56400	56400	0
163	20241010	164900	30242755900	56400	56400	56400	56400	0
164	20241010	164800	30242755900	56400	56400	56400	56400	0
165	20241010	164700	30242755900	56400	56400	56400	56400	0
166	20241010	164600	30242755900	56400	56400	56400	56400	0
167	20241010	164500	30242755900	56400	56400	56400	56400	0
168	20241010	164400	30242755900	56400	56400	56400	56400	0
169	20241010	164300	30242755900	56400	56400	56400	56400	0
170	20241010	164200	30242755900	56400	56400	56400	56400	0
171	20241010	164100	30242755900	56400	56400	56400	56400	0
172	20241010	164000	30242755900	56400	56400	56400	56400	0
173	20241010	163900	30242755900	56400	56400	56400	56400	0
174	20241010	163800	30242755900	56400	56400	56400	56400	0
175	20241010	163700	30242755900	56400	56400	56400	56400	0
176	20241010	163600	30242755900	56400	56400	56400	56400	0
177	20241010	163500	30242755900	56400	56400	56400	56400	0
178	20241010	163400	30242755900	56400	56400	56400	56400	0
179	20241010	163300	30242755900	56400	56400	56400	56400	0
180	20241010	163200	30242755900	56400	56400	56400	56400	0
181	20241010	163100	30242755900	56400	56400	56400	56400	0
182	20241010	163000	30242755900	56400	56400	56400	56400	140337
183	20241010	162900	30242755900	56400	56400	56400	56400	0
184	20241010	162800	30242755900	56400	56400	56400	56400	0
185	20241010	162700	30242755900	56400	56400	56400	56400	0
186	20241010	162600	30242755900	56400	56400	56400	56400	0
187	20241010	162500	30242755900	56400	56400	56400	56400	0
188	20241010	162400	30242755900	56400	56400	56400	56400	0
189	20241010	162300	30242755900	56400	56400	56400	56400	0
190	20241010	162200	30242755900	56400	56400	56400	56400	0
191	20241010	162100	30242755900	56400	56400	56400	56400	0
192	20241010	162000	30242755900	56400	56400	56400	56400	0
193	20241010	161900	30242755900	56400	56400	56400	56400	0
194	20241010	161800	30242755900	56400	56400	56400	56400	0
195	20241010	161700	30242755900	56400	56400	56400	56400	0
196	20241010	161600	30242755900	56400	56400	56400	56400	0
197	20241010	161500	30242755900	56400	56400	56400	56400	0
198	20241010	161400	30242755900	56400	56400	56400	56400	0
199	20241010	161300	30242755900	56400	56400	56400	56400	0
200	20241010	161200	30242755900	56400	56400	56400	56400	0
201	20241010	161100	30242755900	56400	56400	56400	56400	0
202	20241010	161000	30242755900	56400	56400	56400	56400	0
203	20241010	160900	30242755900	56400	56400	56400	56400	0
204	20241010	160800	30242755900	56400	56400	56400	56400	0
205	20241010	160700	30242755900	56400	56400	56400	56400	0
206	20241010	160600	30242755900	56400	56400	56400	56400	0
207	20241010	160500	30242755900	56400	56400	56400	56400	0
208	20241010	160400	30242755900	56400	56400	56400	56400	0
209	20241010	160300	30242755900	56400	56400	56400	56400	0
210	20241010	160200	30242755900	56400	56400	56400	56400	0
211	20241010	160100	30242755900	56400	56400	56400	56400	0
212	20241010	160000	30242755900	56400	56400	56400	56400	140337
213	20241010	155900	30242755900	56400	56400	56400	56400	0
214	20241010	155800	30242755900	56400	56400	56400	56400	0
215	20241010	155700	30242755900	56400	56400	56400	56400	0
216	20241010	155600	30242755900	56400	56400	56400	56400	0
217	20241010	155500	30242755900	56400	56400	56400	56400	0
218	20241010	155400	30242755900	56400	56400	56400	56400	0
219	20241010	155300	30242755900	56400	56400	56400	56400	0
220	20241010	155200	30242755900	56400	56400	56400	56400	0
221	20241010	155100	30242755900	56400	56400	56400	56400	0
222	20241010	155000	30242755900	56400	56400	56400	56400	0
223	20241010	154900	30242755900	56400	56400	56400	56400	0
224	20241010	154800	30242755900	56400	56400	56400	56400	0
225	20241010	154700	30242755900	56400	56400	56400	56400	0
226	20241010	154600	30242755900	56400	56400	56400	56400	0
227	20241010	154500	30242755900	56400	56400	56400	56400	0
228	20241010	154400	30242755900	56400	56400	56400	56400	0
229	20241010	154300	30242755900	56400	56400	56400	56400	0
230	20241010	154200	30242755900	56400	56400	56400	56400	0
231	20241010	154100	30242755900	56400	56400	56400	56400	0
232	20241010	154000	30242755900	56400	56400	56400	56400	0
233	20241010	153900	30242755900	56400	56400	56400	56400	0
234	20241010	153800	30242755900	56400	56400	56400	56400	0
235	20241010	153700	30242755900	56400	56400	56400	56400	0
236	20241010	153600	30242755900	56400	56400	56400	56400	0
237	20241010	153500	30242755900	56400	56400	56400	56400	0
238	20241010	153400	30242755900	56400	56400	56400	56400	0
239	20241010	153300	30242755900	56400	56400	56400	56400	0
240	20241010	153200	30242755900	56400	56400	56400	56400	0
241	20241010	153100	30242755900	56400	56400	56400	56400	0
242	20241010	153000	30242755900	56400	56400	56400	56400	280674
243	20241010	152900	22327749100	56800	56800	56800	56800	0
244	20241010	152800	22327749100	56800	56800	56800	56800	0
245	20241010	152700	22327749100	56800	56800	56800	56800	0
246	20241010	152600	22327749100	56800	56800	56800	56800	0
247	20241010	152500	22327749100	56800	56800	56800	56800	0
248	20241010	152400	22327749100	56800	56800	56800	56800	0
249	20241010	152300	22327749100	56800	56800	56800	56800	0
250	20241010	152200	22327749100	56800	56800	56800	56800	0
251	20241010	152100	22327749100	56800	56800	56800	56800	0
252	20241010	152000	22327749100	56800	56800	56800	56800	0
253	20241010	151900	22327749100	56800	56900	57000	56800	7952
254	20241010	151800	21874843400	56800	56600	56900	56600	3308
255	20241010	151700	21686721000	56900	56700	56900	56600	5398
256	20241010	151600	21380192400	56700	56500	56800	56500	4229
257	20241010	151500	21140675100	56500	56500	56600	56500	1352
258	20241010	151400	21064179300	56500	56500	56600	56500	938
259	20241010	151300	21011096200	56600	56500	56600	56500	1194
260	20241010	151200	20943624200	56600	56500	56600	56500	266
261	20241010	151100	20928577200	56400	56500	56600	56400	3990
262	20241010	151000	20703128500	56500	56500	56600	56500	1170
263	20241010	150900	20636953800	56500	56500	56600	56500	1968
264	20241010	150800	20525685800	56500	56600	56600	56500	595
265	20241010	150700	20492060800	56500	56600	56600	56500	199
266	20241010	150600	20480804400	56500	56500	56600	56500	529
267	20241010	150500	20450910200	56500	56600	56700	56500	1266
268	20241010	150400	20379280700	56600	56600	56700	56600	1064
269	20241010	150300	20319051900	56600	56700	56800	56600	1716
270	20241010	150200	20221758300	56700	56800	56800	56700	161
271	20241010	150100	20212620700	56800	56800	56800	56700	354
272	20241010	150000	20192526400	56800	56700	56800	56600	1434
273	20241010	145900	20111205100	56700	56600	56700	56600	898
274	20241010	145800	20060364200	56600	56600	56700	56500	613
275	20241010	145700	20025661000	56700	56600	56700	56600	3080
276	20241010	145600	19851321500	56600	56700	56700	56600	481
277	20241010	145500	19824078000	56600	56600	56700	56600	554
278	20241010	145400	19792719400	56700	56600	56700	56600	395
279	20241010	145300	19770353300	56600	56700	56700	56600	562
280	20241010	145200	19738525900	56600	56600	56700	56600	2554
281	20241010	145100	19593883300	56700	56600	56700	56600	450
282	20241010	145000	19568406100	56600	56700	56800	56600	1187
283	20241010	144900	19501101800	56800	56700	56800	56700	547
284	20241010	144800	19470077000	56700	56800	56800	56700	370
285	20241010	144700	19449087500	56700	56700	56800	56700	1064
286	20241010	144600	19388750900	56700	56700	56800	56700	365
287	20241010	144500	19368042500	56700	56700	56800	56700	725
288	20241010	144400	19326925300	56700	56800	56800	56700	272
289	20241010	144300	19311493300	56700	56700	56800	56700	391
290	20241010	144200	19289314400	56800	56700	56800	56700	959
291	20241010	144100	19234926200	56700	56700	56800	56700	861
292	20241010	144000	19186100800	56700	56800	56800	56700	160
293	20241010	143900	19177019400	56700	56900	56900	56700	1578
294	20241010	143800	19087380300	56800	56800	56900	56800	258
295	20241010	143700	19072700800	56900	56900	56900	56800	2466
296	20241010	143600	18932421000	56800	56900	56900	56800	2118
297	20241010	143500	18812103100	56900	56900	56900	56800	398
298	20241010	143400	18789484100	56900	56900	56900	56800	120
299	20241010	143300	18782659000	56900	56800	56900	56800	281
300	20241010	143200	18766687200	56800	56800	56900	56800	1786
301	20241010	143100	18665136900	56900	56800	56900	56800	515
302	20241010	143000	18635880400	56900	56900	56900	56800	243
303	20241010	142900	18622063400	56900	56800	56900	56800	389
304	20241010	142800	18599943300	56900	56800	56900	56800	442
305	20241010	142700	18574827500	56800	56800	56900	56700	1741
306	20241010	142600	18475932500	56800	56700	56800	56700	224
307	20241010	142500	18463220000	56700	56800	56800	56600	672
308	20241010	142400	18425148500	56800	56800	56800	56700	955
309	20241010	142300	18370997400	56800	56900	56900	56800	896
310	20241010	142200	18320095300	56800	56900	56900	56800	953
311	20241010	142100	18265949100	56800	56900	56900	56800	517
312	20241010	142000	18236564500	56900	56900	56900	56800	652
313	20241010	141900	18199470900	56900	56900	56900	56800	509
314	20241010	141800	18170537300	56900	56900	56900	56800	426
315	20241010	141700	18146325400	56800	56800	56900	56800	431
316	20241010	141600	18121836000	56900	56900	56900	56800	279
317	20241010	141500	18105964100	56800	56900	56900	56800	218
318	20241010	141400	18093566500	56800	56900	56900	56800	240
319	20241010	141300	18079915800	56900	56900	57000	56900	630
320	20241010	141200	18044054100	56800	57000	57000	56800	1268
321	20241010	141100	17971899300	57000	56900	57000	56900	420
322	20241010	141000	17947965900	57000	57000	57000	56900	1073
323	20241010	140900	17886896400	57000	57000	57100	56900	1025
324	20241010	140800	17828467600	57000	57000	57100	56900	2959
325	20241010	140700	17659808700	56900	56900	57000	56900	3562
326	20241010	140600	17456775800	56900	56900	57000	56900	763
327	20241010	140500	17413339100	57000	57000	57000	56900	578
328	20241010	140400	17380414700	57000	56900	57000	56800	2914
329	20241010	140300	17214600700	56800	56800	56900	56800	638
330	20241010	140200	17178327400	56900	56900	56900	56800	1210
331	20241010	140100	17109518700	56900	56700	56900	56700	4898
332	20241010	140000	16831300600	56800	56700	56800	56700	345
333	20241010	135900	16811707300	56800	56800	56800	56700	241
334	20241010	135800	16798029000	56800	56800	56800	56700	210
335	20241010	135700	16786111100	56800	56800	56800	56700	155
336	20241010	135600	16777310600	56700	56700	56800	56700	399
337	20241010	135500	16754685000	56700	56800	56800	56700	136
338	20241010	135400	16746965500	56800	56800	56800	56600	162
339	20241010	135300	16737778100	56600	56700	56800	56600	1711
340	20241010	135200	16640765700	56700	56700	56700	56600	181
341	20241010	135100	16630512400	56700	56700	56700	56700	417
342	20241010	135000	16606868500	56800	56700	56800	56700	1805
343	20241010	134900	16504486600	56700	56800	56800	56700	119
344	20241010	134800	16497728800	56800	56800	56800	56700	393
345	20241010	134700	16475438300	56800	56700	56800	56700	361
346	20241010	134600	16454950600	56800	56700	56800	56700	290
347	20241010	134500	16438493500	56800	56700	56800	56700	538
348	20241010	134400	16407944400	56800	56800	56800	56700	258
349	20241010	134300	16393302600	56800	56700	56800	56700	222
350	20241010	134200	16380704000	56700	56700	56800	56700	856
351	20241010	134100	16332129300	56800	56700	56800	56700	89
352	20241010	134000	16327080100	56700	56700	56800	56700	234
353	20241010	133900	16313796000	56800	56700	56800	56700	391
354	20241010	133800	16291601400	56700	56700	56800	56700	953
355	20241010	133700	16237553900	56700	56700	56700	56600	190
356	20241010	133600	16226783400	56600	56700	56700	56600	153
357	20241010	133500	16218116900	56700	56700	56700	56600	469
358	20241010	133400	16191527000	56700	56700	56700	56600	444
359	20241010	133300	16166367100	56700	56700	56700	56600	767
360	20241010	133200	16122882000	56700	56800	56800	56700	1420
361	20241010	133100	16042361300	56800	56700	56800	56600	5283
362	20241010	133000	15742806600	56700	56600	56700	56600	252
363	20241010	132900	15728532700	56700	56600	56700	56600	484
364	20241010	132800	15701121500	56600	56700	56700	56600	132
365	20241010	132700	15693641400	56600	56700	56700	56600	752
366	20241010	132600	15651067500	56700	56600	56700	56600	138
367	20241010	132500	15643249500	56600	56600	56700	56600	167
368	20241010	132400	15633789600	56700	56600	56700	56600	101
369	20241010	132300	15628066800	56600	56600	56700	56600	282
370	20241010	132200	15612095500	56600	56600	56700	56600	1441
371	20241010	132100	15530522300	56700	56600	56700	56600	284
372	20241010	132000	15514445000	56600	56700	56700	56600	353
373	20241010	131900	15494454300	56700	56700	56700	56600	245
374	20241010	131800	15480571000	56600	56700	56700	56600	181
375	20241010	131700	15470318000	56700	56700	56700	56600	78
376	20241010	131600	15465896300	56700	56600	56700	56600	255
377	20241010	131500	15451449100	56700	56700	56700	56600	84
378	20241010	131400	15446687100	56700	56600	56800	56600	1162
379	20241010	131300	15380810900	56600	56700	56700	56600	392
380	20241010	131200	15358607200	56700	56700	56700	56600	475
381	20241010	131100	15331675300	56700	56600	56700	56600	194
382	20241010	131000	15320686100	56600	56700	56700	56600	183
383	20241010	130900	15310312700	56700	56700	56700	56600	184
384	20241010	130800	15299888900	56600	56600	56700	56600	259
385	20241010	130700	15285217000	56700	56600	56700	56400	1120
386	20241010	130600	15221954700	56600	56600	56700	56500	127
387	20241010	130500	15214765000	56600	56600	56600	56500	245
388	20241010	130400	15200909500	56600	56600	56600	56500	189
389	20241010	130300	15190214300	56600	56500	56600	56500	176
390	20241010	130200	15180253700	56500	56800	56800	56500	1750
391	20241010	130100	15081138000	56700	56800	56800	56700	50
392	20241010	130000	15078300600	56700	56600	56800	56600	1426
393	20241010	125900	14997448600	56700	56700	56700	56600	316
394	20241010	125800	14979549700	56700	56700	56700	56600	245
395	20241010	125700	14965658500	56700	56700	56700	56600	286
396	20241010	125600	14949451100	56600	56600	56700	56600	200
397	20241010	125500	14938123600	56600	56600	56700	56600	293
398	20241010	125400	14921526600	56700	56700	56700	56600	149
399	20241010	125300	14913081200	56700	56700	56700	56600	340
400	20241010	125200	14893814800	56700	56700	56700	56600	197
401	20241010	125100	14882645800	56700	56700	56700	56600	289
402	20241010	125000	14866272300	56700	56700	56700	56600	206
403	20241010	124900	14854598800	56700	56600	56700	56600	246
404	20241010	124800	14840658900	56700	56700	56700	56600	609
405	20241010	124700	14806173700	56600	56700	56700	56600	134
406	20241010	124600	14798577300	56600	56700	56700	56600	127
407	20241010	124500	14791382600	56700	56700	56700	56600	159
408	20241010	124400	14782369500	56600	56700	56700	56600	716
409	20241010	124300	14741801700	56700	56600	56700	56600	252
410	20241010	124200	14727523300	56600	56700	56700	56500	426
411	20241010	124100	14703406900	56600	56600	56700	56500	142
412	20241010	124000	14695364300	56600	56500	56600	56500	346
413	20241010	123900	14675789700	56500	56500	56600	56500	202
414	20241010	123800	14664368200	56500	56500	56600	56400	225
415	20241010	123700	14651648600	56500	56500	56500	56400	376
416	20241010	123600	14630405900	56600	56500	56600	56300	1989
417	20241010	123500	14518202600	56500	56600	56600	56400	814
418	20241010	123400	14472211000	56600	56600	56600	56500	203
419	20241010	123300	14460729800	56500	56600	56600	56500	271
420	20241010	123200	14445409100	56500	56600	56700	56500	1467
421	20241010	123100	14362389200	56700	56700	56700	56600	723
422	20241010	123000	14321451200	56600	56600	56700	56600	279
423	20241010	122900	14305651200	56600	56700	56700	56600	372
424	20241010	122800	14284567600	56700	56700	56700	56600	220
425	20241010	122700	14272099800	56600	56600	56700	56600	148
426	20241010	122600	14263714000	56700	56700	56700	56600	213
427	20241010	122500	14251645000	56600	56700	56700	56600	310
428	20241010	122400	14234073400	56700	56600	56700	56600	195
429	20241010	122300	14223025200	56600	56600	56700	56600	237
430	20241010	122200	14209604100	56600	56800	56800	56600	2059
431	20241010	122100	14092865800	56700	56800	56800	56700	394
432	20241010	122000	14070493200	56800	56800	56800	56700	467
433	20241010	121900	14043971400	56800	56700	56800	56700	263
434	20241010	121800	14029041400	56800	56800	56900	56700	351
435	20241010	121700	14009104400	56800	56800	56900	56700	371
436	20241010	121600	13988037900	56800	56800	56800	56700	1859
437	20241010	121500	13882447300	56800	56800	56800	56700	139
438	20241010	121400	13874556100	56800	56800	56800	56700	789
439	20241010	121300	13829788500	56700	56800	56800	56700	231
440	20241010	121200	13816679500	56800	56800	56800	56700	522
441	20241010	121100	13787042800	56800	56700	56800	56700	544
442	20241010	121000	13756155600	56700	56800	56800	56700	342
443	20241010	120900	13736737900	56800	56700	56800	56700	140
444	20241010	120800	13728788000	56800	56700	56800	56700	311
445	20241010	120700	13711136000	56800	56800	56800	56700	667
446	20241010	120600	13673251300	56800	56700	56800	56700	846
447	20241010	120500	13625212300	56800	56800	56900	56700	2610
448	20241010	120400	13476962200	56800	56700	56800	56700	1937
449	20241010	120300	13367103600	56700	56700	56700	56600	365
450	20241010	120200	13346414400	56700	56700	56700	56600	227
451	20241010	120100	13333544800	56700	56600	56700	56600	184
452	20241010	120000	13323122400	56700	56600	56700	56600	383
453	20241010	115900	13301408000	56700	56800	56800	56600	1064
454	20241010	115800	13241074100	56700	56800	56800	56700	447
455	20241010	115700	13215720600	56700	56800	56800	56700	257
456	20241010	115600	13201136500	56800	56800	56800	56600	525
457	20241010	115500	13171359000	56700	56800	56800	56700	439
458	20241010	115400	13146457800	56700	56700	56800	56700	728
459	20241010	115300	13105163600	56700	56900	56900	56600	2230
460	20241010	115200	12978590300	56800	56800	56900	56800	495
461	20241010	115100	12950446100	56800	56800	56900	56800	394
462	20241010	115000	12928042500	56800	56700	56900	56700	2470
463	20241010	114900	12787732100	56700	56700	56800	56700	533
464	20241010	114800	12757474500	56700	56700	56800	56700	600
465	20241010	114700	12723443400	56800	56700	56800	56700	690
466	20241010	114600	12684311800	56800	56800	56800	56700	563
467	20241010	114500	12652355900	56700	56500	56700	56500	5654
468	20241010	114400	12332186700	56600	56500	56600	56500	314
469	20241010	114300	12314433500	56600	56600	56600	56500	376
470	20241010	114200	12293173200	56600	56600	56600	56400	380
471	20241010	114100	12271688600	56500	56500	56600	56400	327
472	20241010	114000	12253200600	56500	56500	56600	56500	330
473	20241010	113900	12234539700	56600	56600	56600	56400	524
474	20241010	113800	12204925600	56500	56500	56600	56500	378
475	20241010	113700	12183552200	56500	56500	56600	56500	363
476	20241010	113600	12163035800	56500	56500	56600	56400	430
477	20241010	113500	12138733000	56500	56400	56500	56400	1150
478	20241010	113400	12073760800	56500	56500	56500	56400	816
479	20241010	113300	12027726800	56400	56100	56400	56100	4228
480	20241010	113200	11789525900	56100	56200	56200	56100	207
481	20241010	113100	11777899200	56200	56200	56300	56100	319
482	20241010	113000	11759968900	56200	56300	56300	56200	174
483	20241010	112900	11750183700	56300	56100	56300	56100	470
484	20241010	112800	11723767000	56100	56100	56200	56100	192
485	20241010	112700	11712986200	56100	56100	56200	56100	159
486	20241010	112600	11704061200	56200	56200	56200	56100	644
487	20241010	112500	11667902000	56200	56100	56200	56100	262
488	20241010	112400	11653193200	56100	56200	56200	56100	214
489	20241010	112300	11641174800	56200	56200	56200	56000	171
490	20241010	112200	11631573700	56200	56200	56300	56100	950
491	20241010	112100	11578239100	56300	56300	56300	56200	139
492	20241010	112000	11570419400	56200	56200	56300	56100	305
493	20241010	111900	11553280400	56100	56200	56200	56100	113
494	20241010	111800	11546934400	56200	56100	56200	56000	278
495	20241010	111700	11531329400	56000	56200	56200	56000	1181
496	20241010	111600	11465078100	56200	56000	56200	56000	180
497	20241010	111500	11454971200	56100	56200	56300	56000	2299
498	20241010	111400	11325941100	56200	56400	56400	56200	773
499	20241010	111300	11282430800	56300	56400	56400	56300	189
500	20241010	111200	11271780900	56300	56300	56400	56300	59
501	20241010	111100	11268456400	56300	56300	56400	56200	386
502	20241010	111000	11246730200	56300	56200	56300	56200	183
503	20241010	110900	11236437700	56300	56200	56300	56200	276
504	20241010	110800	11220917300	56200	56300	56300	56200	159
505	20241010	110700	11211969500	56200	56200	56300	56100	252
506	20241010	110600	11197808100	56200	56200	56200	56100	164
507	20241010	110500	11188601400	56100	56100	56200	56000	508
508	20241010	110400	11160096100	56100	56100	56200	56000	549
509	20241010	110300	11129293400	56100	56100	56200	56000	601
510	20241010	110200	11095570000	56200	56100	56200	56100	139
511	20241010	110100	11087770800	56100	56200	56200	56100	194
512	20241010	110000	11076873400	56100	56100	56200	56000	642
513	20241010	105900	11040852300	56100	56100	56200	56100	148
514	20241010	105800	11032543300	56200	56100	56200	56100	306
515	20241010	105700	11015366200	56200	56100	56300	56100	460
516	20241010	105600	10989524800	56100	56200	56200	56100	336
517	20241010	105500	10970654300	56200	56100	56200	56100	458
518	20241010	105400	10944946000	56100	56200	56200	56100	294
519	20241010	105300	10928431100	56200	56200	56200	56100	437
520	20241010	105200	10903889100	56100	56100	56200	56100	434
521	20241010	105100	10879541300	56200	56100	56200	56000	275
522	20241010	105000	10864105300	56000	56000	56200	56000	563
523	20241010	104900	10832540000	56100	56000	56100	56000	493
524	20241010	104800	10804911800	56000	56200	56200	56000	490
525	20241010	104700	10777431300	56100	56200	56200	56100	184
526	20241010	104600	10767103200	56100	56200	56200	56100	343
527	20241010	104500	10747842500	56200	56200	56200	56000	383
528	20241010	104400	10726351300	56100	56300	56300	56100	737
529	20241010	104300	10684940100	56200	56300	56400	56200	500
530	20241010	104200	10656795800	56400	56300	56400	56300	166
531	20241010	104100	10647443000	56400	56300	56400	56300	423
532	20241010	104000	10623599300	56300	56300	56400	56300	350
533	20241010	103900	10603872300	56400	56200	56400	56200	306
534	20241010	103800	10586657300	56300	56300	56400	56300	1754
535	20241010	103700	10487901700	56400	56300	56400	56300	812
536	20241010	103600	10442122600	56300	56400	56400	56300	613
537	20241010	103500	10407600400	56400	56400	56500	56300	821
538	20241010	103400	10361350000	56400	56500	56500	56300	834
539	20241010	103300	10314312000	56500	56400	56500	56300	174
540	20241010	103200	10304500900	56500	56500	56500	56300	1518
541	20241010	103100	10218898300	56400	56500	56500	56400	376
542	20241010	103000	10197682300	56500	56100	56500	56100	7716
543	20241010	102900	9763171700	56100	56200	56200	56100	828
544	20241010	102800	9716713800	56100	56100	56200	56000	578
545	20241010	102700	9684250900	56200	56200	56200	56100	221
546	20241010	102600	9671843400	56100	56100	56100	56000	755
547	20241010	102500	9629497300	56100	56200	56200	56100	522
548	20241010	102400	9600199000	56200	56000	56200	56000	847
549	20241010	102300	9552681200	56100	56000	56100	56000	1034
550	20241010	102200	9494758500	56000	56000	56000	55900	255
551	20241010	102100	9480487400	56000	56000	56000	55900	398
552	20241010	102000	9458215300	55900	55800	56000	55800	429
553	20241010	101900	9434243600	55800	56000	56000	55800	1556
554	20241010	101800	9347256600	56000	55900	56000	55900	236
555	20241010	101700	9334055700	56000	56000	56000	55900	292
556	20241010	101600	9317715500	55900	55900	56000	55900	735
557	20241010	101500	9276592900	56000	56000	56100	55900	528
558	20241010	101400	9247027600	56000	55900	56100	55900	5691
559	20241010	101300	8928716700	55900	55800	55900	55800	2591
560	20241010	101200	8784133100	55900	55800	55900	55800	1275
561	20241010	101100	8712976600	55800	55800	55900	55800	611
562	20241010	101000	8678860700	55900	56000	56000	55900	863
563	20241010	100900	8630612100	56000	56000	56000	55900	574
564	20241010	100800	8598493400	55900	55900	56000	55900	230
565	20241010	100700	8585630800	55900	56000	56000	55900	625
566	20241010	100600	8550639300	56000	56100	56100	55900	1569
567	20241010	100500	8462776600	56100	56100	56200	56000	440
568	20241010	100400	8438080400	56200	56200	56200	56100	201
569	20241010	100300	8426788000	56200	56100	56200	56100	2298
570	20241010	100200	8297711500	56100	56100	56100	56000	380
571	20241010	100100	8276398900	56100	55900	56100	55900	715
572	20241010	100000	8236355700	56000	56000	56100	55900	2346
573	20241010	095900	8105006500	56100	55900	56100	55900	384
574	20241010	095800	8083501300	56000	56000	56100	56000	723
575	20241010	095700	8043011100	56100	56000	56100	55900	1261
576	20241010	095600	7972441100	56000	55900	56000	55900	484
577	20241010	095500	7945361100	55800	56000	56100	55800	2077
578	20241010	095400	7829198300	56000	56000	56100	55900	2407
579	20241010	095300	7694564300	56000	56100	56200	56000	511
580	20241010	095200	7665925500	56100	55800	56100	55800	1977
581	20241010	095100	7555252000	55800	55900	55900	55800	599
582	20241010	095000	7521803300	55800	55900	55900	55800	358
583	20241010	094900	7501807300	55800	55800	55900	55800	991
584	20241010	094800	7446438900	55800	55800	55900	55800	384
585	20241010	094700	7424996100	55800	55800	55900	55800	1242
586	20241010	094600	7355609300	55800	55800	56000	55800	2150
587	20241010	094500	7235437100	55800	55900	56000	55800	2618
588	20241010	094400	7089277900	55900	56000	56000	55800	2658
589	20241010	094300	6940682600	55900	56000	56100	55900	428
590	20241010	094200	6916721400	56100	56100	56200	56000	688
591	20241010	094100	6878128600	56100	55900	56200	55900	3252
592	20241010	094000	6695931000	55900	55900	56000	55800	1778
593	20241010	093900	6596573300	55900	55900	56000	55800	1436
594	20241010	093800	6516291800	55900	55900	56000	55800	1158
595	20241010	093700	6451526400	55900	55800	56000	55800	853
596	20241010	093600	6403857200	55800	55800	56000	55700	1681
597	20241010	093500	6310025700	55800	55800	55900	55700	2476
598	20241010	093400	6171894000	55800	55800	56000	55700	1644
599	20241010	093300	6080148200	55800	55700	56000	55700	1571
600	20241010	093200	5992467900	55700	55700	56000	55700	3039
601	20241010	093100	5822804000	55700	55800	55900	55700	2614
602	20241010	093000	5676925300	55800	55800	55900	55800	1093
603	20241010	092900	5615912200	55800	55800	55900	55800	1412
604	20241010	092800	5537090900	55800	55800	55900	55700	2631
605	20241010	092700	5390243200	55800	55800	55900	55700	3491
606	20241010	092600	5195430800	55800	55800	55900	55800	3954
607	20241010	092500	4974769400	55800	55900	56000	55800	3089
608	20241010	092400	4802087800	55900	55900	56000	55900	2990
609	20241010	092300	4634875500	55900	56100	56200	55900	8590
610	20241010	092200	4153655700	56200	56100	56200	56100	1706
611	20241010	092100	4057928900	56100	56200	56300	56100	3789
612	20241010	092000	3844940800	56300	56300	56400	56200	4107
613	20241010	091900	3613745800	56400	56500	56500	56300	1909
614	20241010	091800	3506099200	56400	56400	56500	56400	957
615	20241010	091700	3452107900	56500	56600	56600	56400	643
616	20241010	091600	3415827600	56800	56400	56800	56400	3406
617	20241010	091500	3223004700	56500	56400	56500	56300	478
618	20241010	091400	3196054000	56400	56400	56500	56300	4260
619	20241010	091300	2955661800	56500	56400	56500	56400	475
620	20241010	091200	2928866000	56500	56500	56600	56400	1264
621	20241010	091100	2857508600	56500	56500	56600	56400	544
622	20241010	091000	2826768100	56500	56700	56700	56400	2536
623	20241010	090900	2683462100	56600	56600	56600	56500	2070
624	20241010	090800	2566303300	56600	56500	56700	56500	1522
625	20241010	090700	2480284800	56500	56500	56700	56400	1826
626	20241010	090600	2377043400	56600	56800	56800	56600	2323
627	20241010	090500	2245377200	56800	56400	56800	56400	3264
628	20241010	090400	2060687500	56400	56300	56500	56300	1510
629	20241010	090300	1975517400	56300	56400	56500	56300	3750
630	20241010	090200	1764252600	56400	56400	56600	56300	3527
631	20241010	090100	1565191900	56400	56900	57000	56400	17315
632	20241010	090000	584181200	56800	56900	56900	56600	10053