KissMeData/137400/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	202300	9636708900	53300	53300	53300	53300	5380
3	20241029	202200	9636708900	53300	53300	53300	53300	0
4	20241029	202100	9636708900	53300	53300	53300	53300	0
5	20241029	202000	9636708900	53300	53300	53300	53300	0
6	20241029	201900	9636708900	53300	53300	53300	53300	0
7	20241029	201800	9636708900	53300	53300	53300	53300	0
8	20241029	201700	9636708900	53300	53300	53300	53300	0
9	20241029	201600	9636708900	53300	53300	53300	53300	0
10	20241029	201500	9636708900	53300	53300	53300	53300	0
11	20241029	201400	9636708900	53300	53300	53300	53300	0
12	20241029	201300	9636708900	53300	53300	53300	53300	0
13	20241029	201200	9636708900	53300	53300	53300	53300	0
14	20241029	201100	9636708900	53300	53300	53300	53300	0
15	20241029	201000	9636708900	53300	53300	53300	53300	0
16	20241029	200900	9636708900	53300	53300	53300	53300	0
17	20241029	200800	9636708900	53300	53300	53300	53300	0
18	20241029	200700	9636708900	53300	53300	53300	53300	0
19	20241029	200600	9636708900	53300	53300	53300	53300	0
20	20241029	200500	9636708900	53300	53300	53300	53300	0
21	20241029	200400	9636708900	53300	53300	53300	53300	0
22	20241029	200300	9636708900	53300	53300	53300	53300	0
23	20241029	200200	9636708900	53300	53300	53300	53300	0
24	20241029	200100	9636708900	53300	53300	53300	53300	0
25	20241029	200000	9636708900	53300	53300	53300	53300	0
26	20241029	195900	9636708900	53300	53300	53300	53300	0
27	20241029	195800	9636708900	53300	53300	53300	53300	0
28	20241029	195700	9636708900	53300	53300	53300	53300	0
29	20241029	195600	9636708900	53300	53300	53300	53300	0
30	20241029	195500	9636708900	53300	53300	53300	53300	0
31	20241029	195400	9636708900	53300	53300	53300	53300	0
32	20241029	195300	9636708900	53300	53300	53300	53300	5380
33	20241029	195200	9636708900	53300	53300	53300	53300	0
34	20241029	195100	9636708900	53300	53300	53300	53300	0
35	20241029	195000	9636708900	53300	53300	53300	53300	0
36	20241029	194900	9636708900	53300	53300	53300	53300	0
37	20241029	194800	9636708900	53300	53300	53300	53300	0
38	20241029	194700	9636708900	53300	53300	53300	53300	0
39	20241029	194600	9636708900	53300	53300	53300	53300	0
40	20241029	194500	9636708900	53300	53300	53300	53300	0
41	20241029	194400	9636708900	53300	53300	53300	53300	0
42	20241029	194300	9636708900	53300	53300	53300	53300	0
43	20241029	194200	9636708900	53300	53300	53300	53300	0
44	20241029	194100	9636708900	53300	53300	53300	53300	0
45	20241029	194000	9636708900	53300	53300	53300	53300	0
46	20241029	193900	9636708900	53300	53300	53300	53300	0
47	20241029	193800	9636708900	53300	53300	53300	53300	0
48	20241029	193700	9636708900	53300	53300	53300	53300	0
49	20241029	193600	9636708900	53300	53300	53300	53300	0
50	20241029	193500	9636708900	53300	53300	53300	53300	0
51	20241029	193400	9636708900	53300	53300	53300	53300	0
52	20241029	193300	9636708900	53300	53300	53300	53300	0
53	20241029	193200	9636708900	53300	53300	53300	53300	0
54	20241029	193100	9636708900	53300	53300	53300	53300	0
55	20241029	193000	9636708900	53300	53300	53300	53300	0
56	20241029	192900	9636708900	53300	53300	53300	53300	0
57	20241029	192800	9636708900	53300	53300	53300	53300	0
58	20241029	192700	9636708900	53300	53300	53300	53300	0
59	20241029	192600	9636708900	53300	53300	53300	53300	0
60	20241029	192500	9636708900	53300	53300	53300	53300	0
61	20241029	192400	9636708900	53300	53300	53300	53300	0
62	20241029	192300	9636708900	53300	53300	53300	53300	5380
63	20241029	192200	9636708900	53300	53300	53300	53300	0
64	20241029	192100	9636708900	53300	53300	53300	53300	0
65	20241029	192000	9636708900	53300	53300	53300	53300	0
66	20241029	191900	9636708900	53300	53300	53300	53300	0
67	20241029	191800	9636708900	53300	53300	53300	53300	0
68	20241029	191700	9636708900	53300	53300	53300	53300	0
69	20241029	191600	9636708900	53300	53300	53300	53300	0
70	20241029	191500	9636708900	53300	53300	53300	53300	0
71	20241029	191400	9636708900	53300	53300	53300	53300	0
72	20241029	191300	9636708900	53300	53300	53300	53300	0
73	20241029	191200	9636708900	53300	53300	53300	53300	0
74	20241029	191100	9636708900	53300	53300	53300	53300	0
75	20241029	191000	9636708900	53300	53300	53300	53300	0
76	20241029	190900	9636708900	53300	53300	53300	53300	0
77	20241029	190800	9636708900	53300	53300	53300	53300	0
78	20241029	190700	9636708900	53300	53300	53300	53300	0
79	20241029	190600	9636708900	53300	53300	53300	53300	0
80	20241029	190500	9636708900	53300	53300	53300	53300	0
81	20241029	190400	9636708900	53300	53300	53300	53300	0
82	20241029	190300	9636708900	53300	53300	53300	53300	0
83	20241029	190200	9636708900	53300	53300	53300	53300	0
84	20241029	190100	9636708900	53300	53300	53300	53300	0
85	20241029	190000	9636708900	53300	53300	53300	53300	0
86	20241029	185900	9636708900	53300	53300	53300	53300	0
87	20241029	185800	9636708900	53300	53300	53300	53300	0
88	20241029	185700	9636708900	53300	53300	53300	53300	0
89	20241029	185600	9636708900	53300	53300	53300	53300	0
90	20241029	185500	9636708900	53300	53300	53300	53300	0
91	20241029	185400	9636708900	53300	53300	53300	53300	0
92	20241029	185300	9636708900	53300	53300	53300	53300	5380
93	20241029	185200	9636708900	53300	53300	53300	53300	0
94	20241029	185100	9636708900	53300	53300	53300	53300	0
95	20241029	185000	9636708900	53300	53300	53300	53300	0
96	20241029	184900	9636708900	53300	53300	53300	53300	0
97	20241029	184800	9636708900	53300	53300	53300	53300	0
98	20241029	184700	9636708900	53300	53300	53300	53300	0
99	20241029	184600	9636708900	53300	53300	53300	53300	0
100	20241029	184500	9636708900	53300	53300	53300	53300	0
101	20241029	184400	9636708900	53300	53300	53300	53300	0
102	20241029	184300	9636708900	53300	53300	53300	53300	0
103	20241029	184200	9636708900	53300	53300	53300	53300	0
104	20241029	184100	9636708900	53300	53300	53300	53300	0
105	20241029	184000	9636708900	53300	53300	53300	53300	0
106	20241029	183900	9636708900	53300	53300	53300	53300	0
107	20241029	183800	9636708900	53300	53300	53300	53300	0
108	20241029	183700	9636708900	53300	53300	53300	53300	0
109	20241029	183600	9636708900	53300	53300	53300	53300	0
110	20241029	183500	9636708900	53300	53300	53300	53300	0
111	20241029	183400	9636708900	53300	53300	53300	53300	0
112	20241029	183300	9636708900	53300	53300	53300	53300	0
113	20241029	183200	9636708900	53300	53300	53300	53300	0
114	20241029	183100	9636708900	53300	53300	53300	53300	0
115	20241029	183000	9636708900	53300	53300	53300	53300	0
116	20241029	182900	9636708900	53300	53300	53300	53300	0
117	20241029	182800	9636708900	53300	53300	53300	53300	0
118	20241029	182700	9636708900	53300	53300	53300	53300	0
119	20241029	182600	9636708900	53300	53300	53300	53300	0
120	20241029	182500	9636708900	53300	53300	53300	53300	0
121	20241029	182400	9636708900	53300	53300	53300	53300	0
122	20241029	182300	9636708900	53300	53300	53300	53300	5380
123	20241029	182200	9636708900	53300	53300	53300	53300	0
124	20241029	182100	9636708900	53300	53300	53300	53300	0
125	20241029	182000	9636708900	53300	53300	53300	53300	0
126	20241029	181900	9636708900	53300	53300	53300	53300	0
127	20241029	181800	9636708900	53300	53300	53300	53300	0
128	20241029	181700	9636708900	53300	53300	53300	53300	0
129	20241029	181600	9636708900	53300	53300	53300	53300	0
130	20241029	181500	9636708900	53300	53300	53300	53300	0
131	20241029	181400	9636708900	53300	53300	53300	53300	0
132	20241029	181300	9636708900	53300	53300	53300	53300	0
133	20241029	181200	9636708900	53300	53300	53300	53300	0
134	20241029	181100	9636708900	53300	53300	53300	53300	0
135	20241029	181000	9636708900	53300	53300	53300	53300	0
136	20241029	180900	9636708900	53300	53300	53300	53300	0
137	20241029	180800	9636708900	53300	53300	53300	53300	0
138	20241029	180700	9636708900	53300	53300	53300	53300	0
139	20241029	180600	9636708900	53300	53300	53300	53300	0
140	20241029	180500	9636708900	53300	53300	53300	53300	0
141	20241029	180400	9636708900	53300	53300	53300	53300	0
142	20241029	180300	9636708900	53300	53300	53300	53300	0
143	20241029	180200	9636708900	53300	53300	53300	53300	0
144	20241029	180100	9636708900	53300	53300	53300	53300	0
145	20241029	180000	9636708900	53300	53300	53300	53300	0
146	20241029	175900	9636708900	53300	53300	53300	53300	0
147	20241029	175800	9636708900	53300	53300	53300	53300	0
148	20241029	175700	9636708900	53300	53300	53300	53300	0
149	20241029	175600	9636708900	53300	53300	53300	53300	0
150	20241029	175500	9636708900	53300	53300	53300	53300	0
151	20241029	175400	9636708900	53300	53300	53300	53300	0
152	20241029	175300	9636708900	53300	53300	53300	53300	5380
153	20241029	175200	9636708900	53300	53300	53300	53300	0
154	20241029	175100	9636708900	53300	53300	53300	53300	0
155	20241029	175000	9636708900	53300	53300	53300	53300	0
156	20241029	174900	9636708900	53300	53300	53300	53300	0
157	20241029	174800	9636708900	53300	53300	53300	53300	0
158	20241029	174700	9636708900	53300	53300	53300	53300	0
159	20241029	174600	9636708900	53300	53300	53300	53300	0
160	20241029	174500	9636708900	53300	53300	53300	53300	0
161	20241029	174400	9636708900	53300	53300	53300	53300	0
162	20241029	174300	9636708900	53300	53300	53300	53300	0
163	20241029	174200	9636708900	53300	53300	53300	53300	0
164	20241029	174100	9636708900	53300	53300	53300	53300	0
165	20241029	174000	9636708900	53300	53300	53300	53300	0
166	20241029	173900	9636708900	53300	53300	53300	53300	0
167	20241029	173800	9636708900	53300	53300	53300	53300	0
168	20241029	173700	9636708900	53300	53300	53300	53300	0
169	20241029	173600	9636708900	53300	53300	53300	53300	0
170	20241029	173500	9636708900	53300	53300	53300	53300	0
171	20241029	173400	9636708900	53300	53300	53300	53300	0
172	20241029	173300	9636708900	53300	53300	53300	53300	0
173	20241029	173200	9636708900	53300	53300	53300	53300	0
174	20241029	173100	9636708900	53300	53300	53300	53300	0
175	20241029	173000	9636708900	53300	53300	53300	53300	0
176	20241029	172900	9636708900	53300	53300	53300	53300	0
177	20241029	172800	9636708900	53300	53300	53300	53300	0
178	20241029	172700	9636708900	53300	53300	53300	53300	0
179	20241029	172600	9636708900	53300	53300	53300	53300	0
180	20241029	172500	9636708900	53300	53300	53300	53300	0
181	20241029	172400	9636708900	53300	53300	53300	53300	0
182	20241029	172300	9636708900	53300	53300	53300	53300	5380
183	20241029	172200	9636708900	53300	53300	53300	53300	0
184	20241029	172100	9636708900	53300	53300	53300	53300	0
185	20241029	172000	9636708900	53300	53300	53300	53300	0
186	20241029	171900	9636708900	53300	53300	53300	53300	0
187	20241029	171800	9636708900	53300	53300	53300	53300	0
188	20241029	171700	9636708900	53300	53300	53300	53300	0
189	20241029	171600	9636708900	53300	53300	53300	53300	0
190	20241029	171500	9636708900	53300	53300	53300	53300	0
191	20241029	171400	9636708900	53300	53300	53300	53300	0
192	20241029	171300	9636708900	53300	53300	53300	53300	0
193	20241029	171200	9636708900	53300	53300	53300	53300	0
194	20241029	171100	9636708900	53300	53300	53300	53300	0
195	20241029	171000	9636708900	53300	53300	53300	53300	0
196	20241029	170900	9636708900	53300	53300	53300	53300	0
197	20241029	170800	9636708900	53300	53300	53300	53300	0
198	20241029	170700	9636708900	53300	53300	53300	53300	0
199	20241029	170600	9636708900	53300	53300	53300	53300	0
200	20241029	170500	9636708900	53300	53300	53300	53300	0
201	20241029	170400	9636708900	53300	53300	53300	53300	0
202	20241029	170300	9636708900	53300	53300	53300	53300	0
203	20241029	170200	9636708900	53300	53300	53300	53300	0
204	20241029	170100	9636708900	53300	53300	53300	53300	0
205	20241029	170000	9636708900	53300	53300	53300	53300	0
206	20241029	165900	9636708900	53300	53300	53300	53300	0
207	20241029	165800	9636708900	53300	53300	53300	53300	0
208	20241029	165700	9636708900	53300	53300	53300	53300	0
209	20241029	165600	9636708900	53300	53300	53300	53300	0
210	20241029	165500	9636708900	53300	53300	53300	53300	0
211	20241029	165400	9636708900	53300	53300	53300	53300	0
212	20241029	165300	9636708900	53300	53300	53300	53300	5380
213	20241029	165200	9636708900	53300	53300	53300	53300	0
214	20241029	165100	9636708900	53300	53300	53300	53300	0
215	20241029	165000	9636708900	53300	53300	53300	53300	0
216	20241029	164900	9636708900	53300	53300	53300	53300	0
217	20241029	164800	9636708900	53300	53300	53300	53300	0
218	20241029	164700	9636708900	53300	53300	53300	53300	0
219	20241029	164600	9636708900	53300	53300	53300	53300	0
220	20241029	164500	9636708900	53300	53300	53300	53300	0
221	20241029	164400	9636708900	53300	53300	53300	53300	0
222	20241029	164300	9636708900	53300	53300	53300	53300	0
223	20241029	164200	9636708900	53300	53300	53300	53300	0
224	20241029	164100	9636708900	53300	53300	53300	53300	0
225	20241029	164000	9636708900	53300	53300	53300	53300	0
226	20241029	163900	9636708900	53300	53300	53300	53300	0
227	20241029	163800	9636708900	53300	53300	53300	53300	0
228	20241029	163700	9636708900	53300	53300	53300	53300	0
229	20241029	163600	9636708900	53300	53300	53300	53300	0
230	20241029	163500	9636708900	53300	53300	53300	53300	0
231	20241029	163400	9636708900	53300	53300	53300	53300	0
232	20241029	163300	9636708900	53300	53300	53300	53300	0
233	20241029	163200	9636708900	53300	53300	53300	53300	0
234	20241029	163100	9636708900	53300	53300	53300	53300	0
235	20241029	163000	9636708900	53300	53300	53300	53300	0
236	20241029	162900	9636708900	53300	53300	53300	53300	0
237	20241029	162800	9636708900	53300	53300	53300	53300	0
238	20241029	162700	9636708900	53300	53300	53300	53300	0
239	20241029	162600	9636708900	53300	53300	53300	53300	0
240	20241029	162500	9636708900	53300	53300	53300	53300	0
241	20241029	162400	9636708900	53300	53300	53300	53300	0
242	20241029	162300	9636708900	53300	53300	53300	53300	5380
243	20241029	162200	9636708900	53300	53300	53300	53300	0
244	20241029	162100	9636708900	53300	53300	53300	53300	0
245	20241029	162000	9636708900	53300	53300	53300	53300	0
246	20241029	161900	9636708900	53300	53300	53300	53300	0
247	20241029	161800	9636708900	53300	53300	53300	53300	0
248	20241029	161700	9636708900	53300	53300	53300	53300	0
249	20241029	161600	9636708900	53300	53300	53300	53300	0
250	20241029	161500	9636708900	53300	53300	53300	53300	0
251	20241029	161400	9636708900	53300	53300	53300	53300	0
252	20241029	161300	9636708900	53300	53300	53300	53300	0
253	20241029	161200	9636708900	53300	53300	53300	53300	0
254	20241029	161100	9636708900	53300	53300	53300	53300	0
255	20241029	161000	9636708900	53300	53300	53300	53300	0
256	20241029	160900	9636708900	53300	53300	53300	53300	0
257	20241029	160800	9636708900	53300	53300	53300	53300	0
258	20241029	160700	9636708900	53300	53300	53300	53300	0
259	20241029	160600	9636708900	53300	53300	53300	53300	0
260	20241029	160500	9636708900	53300	53300	53300	53300	0
261	20241029	160400	9636708900	53300	53300	53300	53300	0
262	20241029	160300	9636708900	53300	53300	53300	53300	0
263	20241029	160200	9636708900	53300	53300	53300	53300	0
264	20241029	160100	9636708900	53300	53300	53300	53300	0
265	20241029	160000	9636708900	53300	53300	53300	53300	0
266	20241029	155900	9636708900	53300	53300	53300	53300	0
267	20241029	155800	9636708900	53300	53300	53300	53300	0
268	20241029	155700	9636708900	53300	53300	53300	53300	0
269	20241029	155600	9636708900	53300	53300	53300	53300	0
270	20241029	155500	9636708900	53300	53300	53300	53300	0
271	20241029	155400	9636708900	53300	53300	53300	53300	0
272	20241029	155300	9636708900	53300	53300	53300	53300	5380
273	20241029	155200	9636708900	53300	53300	53300	53300	0
274	20241029	155100	9636708900	53300	53300	53300	53300	0
275	20241029	155000	9636708900	53300	53300	53300	53300	0
276	20241029	154900	9636708900	53300	53300	53300	53300	0
277	20241029	154800	9636708900	53300	53300	53300	53300	0
278	20241029	154700	9636708900	53300	53300	53300	53300	0
279	20241029	154600	9636708900	53300	53300	53300	53300	0
280	20241029	154500	9636708900	53300	53300	53300	53300	0
281	20241029	154400	9636708900	53300	53300	53300	53300	0
282	20241029	154300	9636708900	53300	53300	53300	53300	0
283	20241029	154200	9636708900	53300	53300	53300	53300	0
284	20241029	154100	9636708900	53300	53300	53300	53300	0
285	20241029	154000	9636708900	53300	53300	53300	53300	0
286	20241029	153900	9636708900	53300	53300	53300	53300	0
287	20241029	153800	9636708900	53300	53300	53300	53300	0
288	20241029	153700	9636708900	53300	53300	53300	53300	0
289	20241029	153600	9636708900	53300	53300	53300	53300	0
290	20241029	153500	9636708900	53300	53300	53300	53300	0
291	20241029	153400	9636708900	53300	53300	53300	53300	0
292	20241029	153300	9636708900	53300	53300	53300	53300	0
293	20241029	153200	9636708900	53300	53300	53300	53300	0
294	20241029	153100	9636708900	53300	53300	53300	53300	0
295	20241029	153000	9636708900	53300	53300	53300	53300	5380
296	20241029	152900	9349954900	53300	53300	53300	53300	0
297	20241029	152800	9349954900	53300	53300	53300	53300	0
298	20241029	152700	9349954900	53300	53300	53300	53300	0
299	20241029	152600	9349954900	53300	53300	53300	53300	0
300	20241029	152500	9349954900	53300	53300	53300	53300	0
301	20241029	152400	9349954900	53300	53300	53300	53300	0
302	20241029	152300	9349954900	53300	53300	53300	53300	0
303	20241029	152200	9349954900	53300	53300	53300	53300	0
304	20241029	152100	9349954900	53300	53300	53300	53300	0
305	20241029	152000	9349954900	53300	53300	53300	53300	0
306	20241029	151900	9349954900	53300	53200	53300	53200	494
307	20241029	151800	9323653600	53300	53100	53300	53100	794
308	20241029	151700	9281415000	53100	53000	53100	53000	449
309	20241029	151600	9257581300	53000	53000	53000	53000	261
310	20241029	151500	9243748300	53000	53000	53100	53000	192
311	20241029	151400	9233570600	53000	53100	53100	53000	508
312	20241029	151300	9206632400	53000	53100	53200	53000	438
313	20241029	151200	9183401500	53000	53000	53100	53000	171
314	20241029	151100	9174330800	53000	53100	53100	53000	890
315	20241029	151000	9127076700	53100	53200	53200	53100	226
316	20241029	150900	9115065900	53200	53100	53300	53100	274
317	20241029	150800	9100490800	53300	53200	53300	53100	2009
318	20241029	150700	8993614500	53200	53300	53300	53200	759
319	20241029	150600	8953171000	53200	53200	53300	53200	1923
320	20241029	150500	8850715400	53200	53200	53300	53100	1119
321	20241029	150400	8791173400	53200	53100	53300	53100	1578
322	20241029	150300	8707207100	53100	53100	53200	53100	643
323	20241029	150200	8673057800	53100	53200	53200	53100	795
324	20241029	150100	8630828900	53200	53100	53300	53100	1249
325	20241029	150000	8564377900	53100	53100	53200	53000	527
326	20241029	145900	8536392900	53100	53100	53200	53000	581
327	20241029	145800	8505543200	53100	53100	53100	53000	1054
328	20241029	145700	8449578800	53000	53000	53000	52900	998
329	20241029	145600	8396688000	53000	53000	53000	52900	122
330	20241029	145500	8390223600	53000	53000	53000	52900	373
331	20241029	145400	8370485100	53000	52900	53000	52900	458
332	20241029	145300	8346251300	52900	52900	53000	52800	380
333	20241029	145200	8326145900	53000	52900	53000	52900	2174
334	20241029	145100	8211059500	52900	53000	53000	52900	406
335	20241029	145000	8189545100	53000	53000	53000	52900	212
336	20241029	144900	8178310700	52900	53000	53000	52800	290
337	20241029	144800	8162967100	52900	52800	53000	52800	3047
338	20241029	144700	8001646300	52800	52800	52900	52800	489
339	20241029	144600	7975819900	52800	52800	52800	52700	140
340	20241029	144500	7968431100	52800	52800	52800	52600	440
341	20241029	144400	7945232700	52800	52800	52800	52700	223
342	20241029	144300	7933461700	52800	52700	52800	52700	324
343	20241029	144200	7916384400	52600	52600	52800	52600	3462
344	20241029	144100	7733707100	52600	52700	52700	52600	418
345	20241029	144000	7711705800	52600	52600	52700	52600	161
346	20241029	143900	7703224300	52600	52700	52700	52600	108
347	20241029	143800	7697541400	52600	52600	52700	52600	194
348	20241029	143700	7687330800	52700	52700	52700	52600	165
349	20241029	143600	7678650000	52600	52700	52700	52600	39
350	20241029	143500	7676598500	52700	52600	52700	52600	221
351	20241029	143400	7664960400	52700	52600	52700	52600	154
352	20241029	143300	7656858100	52600	52600	52700	52600	172
353	20241029	143200	7647806600	52700	52600	52700	52600	659
354	20241029	143100	7613139900	52600	52500	52600	52500	84
355	20241029	143000	7608726800	52600	52500	52600	52500	91
356	20241029	142900	7603944000	52500	52600	52600	52500	146
357	20241029	142800	7596272000	52600	52500	52600	52400	947
358	20241029	142700	7546557000	52400	52500	52500	52400	73
359	20241029	142600	7542729700	52500	52500	52500	52400	266
360	20241029	142500	7528786300	52500	52400	52500	52400	371
361	20241029	142400	7509344000	52500	52400	52500	52400	75
362	20241029	142300	7505411200	52400	52500	52500	52400	83
363	20241029	142200	7501056900	52400	52400	52500	52400	52
364	20241029	142100	7498330500	52400	52400	52500	52400	42
365	20241029	142000	7496128100	52400	52300	52400	52300	226
366	20241029	141900	7484289900	52400	52400	52400	52300	47
367	20241029	141800	7481829200	52300	52300	52400	52300	349
368	20241029	141700	7463574800	52300	52400	52400	52300	88
369	20241029	141600	7458967500	52400	52300	52400	52300	48
370	20241029	141500	7456455600	52400	52300	52400	52300	32
371	20241029	141400	7454780500	52300	52400	52400	52300	96
372	20241029	141300	7449753300	52400	52300	52400	52300	45
373	20241029	141200	7447397000	52300	52300	52400	52300	90
374	20241029	141100	7442684400	52400	52400	52400	52300	53
375	20241029	141000	7439908800	52400	52400	52500	52300	160
376	20241029	140900	7431529400	52400	52300	52500	52300	67
377	20241029	140800	7428020700	52400	52300	52500	52300	233
378	20241029	140700	7415831200	52400	52400	52400	52300	95
379	20241029	140600	7410856600	52300	52300	52300	52300	19
380	20241029	140500	7409862900	52400	52400	52400	52300	67
381	20241029	140400	7406355500	52400	52300	52500	52300	79
382	20241029	140300	7402217000	52300	52400	52400	52300	119
383	20241029	140200	7395988100	52500	52400	52500	52400	236
384	20241029	140100	7383619200	52300	52400	52400	52300	174
385	20241029	140000	7374505000	52400	52400	52400	52300	100
386	20241029	135900	7369268800	52300	52300	52500	52300	67
387	20241029	135800	7365761300	52400	52400	52400	52300	97
388	20241029	135700	7360680200	52300	52300	52400	52200	867
389	20241029	135600	7315394700	52300	52300	52300	52300	34
390	20241029	135500	7313616500	52500	52300	52500	52300	132
391	20241029	135400	7306699900	52500	52300	52500	52300	274
392	20241029	135300	7292341700	52500	52400	52500	52300	169
393	20241029	135200	7283488700	52300	52300	52400	52200	1252
394	20241029	135100	7218108600	52200	52200	52400	52200	49
395	20241029	135000	7215545500	52200	52400	52400	52200	697
396	20241029	134900	7179072700	52400	52400	52400	52300	92
397	20241029	134800	7174253900	52300	52400	52400	52300	50
398	20241029	134700	7171637300	52500	52400	52500	52300	75
399	20241029	134600	7167708700	52300	52400	52500	52300	208
400	20241029	134500	7156817700	52400	52400	52400	52300	66
401	20241029	134400	7153361000	52300	52400	52400	52300	79
402	20241029	134300	7149224800	52400	52400	52500	52300	497
403	20241029	134200	7123215500	52500	52500	52500	52300	54
404	20241029	134100	7120383900	52500	52300	52500	52300	62
405	20241029	134000	7117137700	52400	52300	52400	52300	72
406	20241029	133900	7113366600	52300	52300	52400	52300	177
407	20241029	133800	7104095200	52300	52400	52400	52300	68
408	20241029	133700	7100537200	52300	52300	52500	52300	144
409	20241029	133600	7092993700	52400	52400	52400	52300	201
410	20241029	133500	7082463000	52400	52500	52500	52300	579
411	20241029	133400	7052118700	52500	52400	52500	52400	1248
412	20241029	133300	6986721900	52300	52300	52400	52300	60
413	20241029	133200	6983581300	52400	52300	52400	52300	330
414	20241029	133100	6966319800	52200	52300	52400	52200	166
415	20241029	133000	6957638300	52400	52300	52400	52200	170
416	20241029	132900	6948747100	52300	52400	52400	52300	185
417	20241029	132800	6939060000	52300	52300	52400	52300	236
418	20241029	132700	6926711700	52300	52400	52400	52300	56
419	20241029	132600	6923780000	52300	52300	52300	52300	53
420	20241029	132500	6921008100	52300	52400	52400	52300	57
421	20241029	132400	6918023000	52300	52300	52300	52300	36
422	20241029	132300	6916140200	52300	52300	52400	52300	100
423	20241029	132200	6910908900	52300	52400	52400	52300	181
424	20241029	132100	6901435000	52300	52300	52300	52300	23
425	20241029	132000	6900232100	52300	52400	52400	52300	48
426	20241029	131900	6897720500	52300	52400	52400	52300	85
427	20241029	131800	6893270300	52300	52300	52300	52300	61
428	20241029	131700	6890080000	52300	52300	52400	52300	539
429	20241029	131600	6861848300	52300	52300	52300	52200	380
430	20241029	131500	6841976000	52300	52200	52300	52200	123
431	20241029	131400	6835552000	52200	52200	52200	52100	118
432	20241029	131300	6829396100	52100	52200	52200	52100	131
433	20241029	131200	6822561300	52200	52200	52200	52100	153
434	20241029	131100	6814577400	52100	52100	52100	52100	34
435	20241029	131000	6812806000	52200	52100	52200	52100	175
436	20241029	130900	6803683200	52100	52100	52200	52100	618
437	20241029	130800	6771455000	52100	52000	52100	52000	39
438	20241029	130700	6769424800	52000	52000	52000	52000	449
439	20241029	130600	6746076800	52100	52000	52100	52000	214
440	20241029	130500	6734944700	51900	52000	52000	51900	115
441	20241029	130400	6728971100	52000	52000	52100	52000	1910
442	20241029	130300	6629647700	52100	52000	52100	52000	94
443	20241029	130200	6624754800	52000	52100	52100	52000	73
444	20241029	130100	6620956900	52100	52200	52200	52000	20
445	20241029	130000	6619916400	52200	52200	52200	52100	243
446	20241029	125900	6607250000	52100	52100	52100	52100	18
447	20241029	125800	6606312200	52100	52100	52200	52100	48
448	20241029	125700	6603811000	52100	52200	52300	52100	37
449	20241029	125600	6601881400	52200	52200	52200	52100	144
450	20241029	125500	6594368400	52200	52000	52200	52000	636
451	20241029	125400	6561173500	52000	52100	52200	52000	106
452	20241029	125300	6555649400	52100	52100	52100	52000	231
453	20241029	125200	6543616000	52000	52100	52100	52000	63
454	20241029	125100	6540337100	52100	52000	52100	52000	63
455	20241029	125000	6537056500	52000	52100	52100	52000	27
456	20241029	124900	6535651500	52100	52100	52100	52000	64
457	20241029	124800	6532320500	52100	52000	52100	52000	77
458	20241029	124700	6528310600	52000	52000	52100	52000	1590
459	20241029	124600	6445628800	52000	52100	52100	52000	401
460	20241029	124500	6424774900	52100	52100	52200	52000	77
461	20241029	124400	6420763700	52100	52100	52100	52000	49
462	20241029	124300	6418212500	52100	52000	52100	52000	30
463	20241029	124200	6416651200	52000	52100	52200	52000	107
464	20241029	124100	6411073300	52100	52200	52200	52100	67
465	20241029	124000	6407580300	52200	52100	52200	52100	37
466	20241029	123900	6405650600	52100	52100	52100	52000	218
467	20241029	123800	6394294500	52100	52000	52100	52000	75
468	20241029	123700	6390391400	52000	52000	52000	52000	49
469	20241029	123600	6387843400	52100	52100	52200	52100	1635
470	20241029	123500	6302654000	52100	52100	52200	52100	178
471	20241029	123400	6293380100	52200	52100	52300	52100	161
472	20241029	123300	6284980500	52200	52200	52200	52100	127
473	20241029	123200	6278352800	52200	52100	52200	52100	161
474	20241029	123100	6269952000	52200	52200	52200	52100	51
475	20241029	123000	6267293500	52100	52200	52200	52100	568
476	20241029	122900	6237693900	52100	52200	52200	52100	121
477	20241029	122800	6231379400	52100	52200	52200	52100	250
478	20241029	122700	6218353500	52200	52200	52200	52100	54
479	20241029	122600	6215536400	52100	52100	52200	52100	47
480	20241029	122500	6213086400	52100	52100	52200	52100	161
481	20241029	122400	6204685600	52200	52200	52200	52100	79
482	20241029	122300	6200563500	52200	52100	52200	52100	58
483	20241029	122200	6197540600	52100	52200	52200	52100	50
484	20241029	122100	6194932800	52100	52200	52200	52100	392
485	20241029	122000	6174482100	52200	52100	52200	52100	51
486	20241029	121900	6171821600	52200	52200	52300	52200	68
487	20241029	121800	6168268500	52300	52200	52300	52100	102
488	20241029	121700	6162946600	52200	52200	52200	52100	191
489	20241029	121600	6152982800	52200	52200	52200	52100	63
490	20241029	121500	6149696700	52100	52200	52200	52100	50
491	20241029	121400	6147090100	52200	52200	52200	52100	251
492	20241029	121300	6133989600	52200	52200	52200	52200	57
493	20241029	121200	6131014200	52200	52200	52200	52200	45
494	20241029	121100	6128665200	52300	52200	52300	52200	77
495	20241029	121000	6124640100	52200	52200	52200	52200	55
496	20241029	120900	6121769100	52200	52300	52300	52200	61
497	20241029	120800	6118582600	52300	52200	52300	52200	173
498	20241029	120700	6109548100	52200	52200	52300	52200	87
499	20241029	120600	6105005300	52200	52200	52300	52200	206
500	20241029	120500	6094252000	52300	52200	52300	52200	75
501	20241029	120400	6090332200	52300	52300	52300	52200	41
502	20241029	120300	6088191300	52300	52300	52300	52200	51
503	20241029	120200	6085526700	52300	52200	52300	52200	68
504	20241029	120100	6081973700	52200	52400	52400	52200	358
505	20241029	120000	6063283900	52200	52400	52400	52200	38
506	20241029	115900	6061299500	52300	52200	52300	52200	75
507	20241029	115800	6057379100	52300	52300	52400	52300	496
508	20241029	115700	6031437200	52300	52300	52300	52300	35
509	20241029	115600	6029606700	52300	52400	52400	52300	86
510	20241029	115500	6025102100	52300	52300	52400	52300	82
511	20241029	115400	6020809800	52300	52300	52300	52300	249
512	20241029	115300	6007787100	52300	52400	52400	52300	192
513	20241029	115200	5997738700	52400	52300	52400	52200	1517
514	20241029	115100	5918301300	52200	52200	52300	52200	100
515	20241029	115000	5913077100	52300	52200	52300	52200	73
516	20241029	114900	5909262200	52200	52100	52200	52100	51
517	20241029	114800	5906601700	52300	52200	52300	52100	48
518	20241029	114700	5904097700	52100	52200	52200	52100	90
519	20241029	114600	5899403100	52100	52200	52200	52100	45
520	20241029	114500	5897056000	52200	52200	52200	52100	36
521	20241029	114400	5895178600	52200	52200	52300	52100	393
522	20241029	114300	5874661500	52200	52300	52300	52200	19
523	20241029	114200	5873669500	52300	52200	52300	52200	58
524	20241029	114100	5870640600	52200	52300	52300	52200	119
525	20241029	114000	5864419100	52300	52200	52300	52200	82
526	20241029	113900	5860135800	52200	52300	52300	52200	54
527	20241029	113800	5857314800	52200	52300	52300	52200	109
528	20241029	113700	5851621000	52200	52300	52300	52200	35
529	20241029	113600	5849792200	52200	52300	52300	52200	104
530	20241029	113500	5844361500	52300	52200	52300	52200	166
531	20241029	113400	5835691100	52100	52200	52200	52100	235
532	20241029	113300	5823425900	52100	52000	52100	52000	85
533	20241029	113200	5819001400	52000	52100	52100	52000	123
534	20241029	113100	5812601800	52100	52000	52100	52000	71
535	20241029	113000	5808909100	52100	52100	52100	52000	33
536	20241029	112900	5807192200	52100	52200	52200	52000	160
537	20241029	112800	5798852900	52100	52100	52100	52100	73
538	20241029	112700	5795049600	52100	52200	52200	52000	157
539	20241029	112600	5786858600	52200	52100	52200	52000	69
540	20241029	112500	5783267100	52100	52100	52100	52000	225
541	20241029	112400	5771548000	52100	52100	52100	52000	58
542	20241029	112300	5768527900	52000	52000	52100	52000	74
543	20241029	112200	5764676900	52100	52100	52100	52000	202
544	20241029	112100	5754162000	52000	52100	52100	52000	41
545	20241029	112000	5752027600	52000	52100	52100	52000	61
546	20241029	111900	5748851200	52200	52100	52200	52100	95
547	20241029	111800	5743897900	52100	52100	52100	52100	42
548	20241029	111700	5741709700	52200	52100	52200	52000	284
549	20241029	111600	5726912200	52100	52000	52100	52000	81
550	20241029	111500	5722695800	52000	52100	52100	52000	19
551	20241029	111400	5721707600	52100	52200	52200	52000	105
552	20241029	111300	5716240600	52200	52000	52200	52000	88
553	20241029	111200	5711658600	52000	52100	52100	52000	47
554	20241029	111100	5709214400	52000	52100	52100	51900	605
555	20241029	111000	5677761900	52100	52000	52100	52000	94
556	20241029	110900	5672868100	52000	52000	52100	52000	106
557	20241029	110800	5667348600	52000	52000	52000	51900	89
558	20241029	110700	5662722300	51900	51900	52000	51900	127
559	20241029	110600	5656125400	51900	51900	52000	51900	81
560	20241029	110500	5651918000	52000	51900	52000	51900	48
561	20241029	110400	5649426600	52000	51900	52000	51900	63
562	20241029	110300	5646152400	51900	51900	52000	51900	35
563	20241029	110200	5644335800	51900	51900	52100	51900	61
564	20241029	110100	5641168300	52000	51900	52000	51900	245
565	20241029	110000	5628442600	51900	52000	52000	51900	48
566	20241029	105900	5625949400	52000	51900	52000	51900	42
567	20241029	105800	5623768800	51900	52000	52100	51900	344
568	20241029	105700	5605907100	51900	52000	52000	51900	731
569	20241029	105600	5567958600	52000	51900	52000	51900	410
570	20241029	105500	5546657300	51900	52000	52000	51900	113
571	20241029	105400	5540787000	51900	51900	51900	51900	62
572	20241029	105300	5537569200	52000	52000	52000	51900	68
573	20241029	105200	5534033500	51900	52000	52000	51900	124
574	20241029	105100	5527593700	52000	52000	52000	51900	864
575	20241029	105000	5482691400	52000	52000	52000	52000	166
576	20241029	104900	5474059400	52000	52200	52200	52000	455
577	20241029	104800	5450343100	52100	52200	52200	52100	88
578	20241029	104700	5445756800	52200	52200	52200	52200	38
579	20241029	104600	5443773200	52100	52100	52200	52100	94
580	20241029	104500	5438870700	52100	52100	52100	52000	317
581	20241029	104400	5422366000	52200	52100	52200	52100	403
582	20241029	104300	5401369400	52100	52100	52100	52000	198
583	20241029	104200	5391054400	52000	52100	52100	52000	96
584	20241029	104100	5386061500	52100	52200	52200	52100	54
585	20241029	104000	5383244800	52100	52300	52300	52000	429
586	20241029	103900	5360883600	52300	52100	52300	52100	71
587	20241029	103800	5357180300	52100	52100	52100	52100	0
588	20241029	103700	5357180300	52100	52200	52200	52100	58
589	20241029	103600	5354158200	52100	52100	52200	52100	90
590	20241029	103500	5349469100	52000	52100	52200	52000	286
591	20241029	103400	5334566500	52100	52200	52200	52000	390
592	20241029	103300	5314242900	52200	52300	52300	52200	227
593	20241029	103200	5302385600	52300	52300	52400	52300	206
594	20241029	103100	5291611200	52300	52200	52300	52200	827
595	20241029	103000	5248386800	52200	52200	52200	52200	127
596	20241029	102900	5241757400	52200	52100	52200	52100	476
597	20241029	102800	5216955800	52000	52000	52000	52000	701
598	20241029	102700	5180503800	52000	51900	52000	51900	189
599	20241029	102600	5170689100	51900	51700	51900	51700	1625
600	20241029	102500	5086503700	51700	51900	51900	51700	222
601	20241029	102400	5075019000	51800	51900	52000	51700	3458
602	20241029	102300	4895865300	52000	52000	52000	51900	557
603	20241029	102200	4866908300	52000	51900	52000	51800	212
604	20241029	102100	4855896200	51900	51900	52100	51900	837
605	20241029	102000	4812397800	51900	51900	52000	51800	1191
606	20241029	101900	4750597400	51900	52100	52200	51800	9764
607	20241029	101800	4242801100	52100	52200	52200	52100	129
608	20241029	101700	4236071700	52100	52100	52200	52100	259
609	20241029	101600	4222573800	52100	52200	52300	52100	880
610	20241029	101500	4176692000	52200	52300	52300	52200	158
611	20241029	101400	4168439700	52200	52200	52200	52200	39
612	20241029	101300	4166403900	52200	52300	52300	52200	742
613	20241029	101200	4127669800	52300	52300	52300	52200	252
614	20241029	101100	4114508100	52300	52200	52300	52200	74
615	20241029	101000	4110644800	52200	52100	52200	52100	33
616	20241029	100900	4108923100	52100	52300	52400	52100	1113
617	20241029	100800	4050796800	52400	52500	52500	52300	179
618	20241029	100700	4041431600	52500	52500	52500	52400	124
619	20241029	100600	4034929800	52500	52400	52500	52400	379
620	20241029	100500	4015070100	52300	52400	52400	52200	1683
621	20241029	100400	3927155600	52300	52300	52400	52300	230
622	20241029	100300	3915125500	52300	52200	52300	52200	286
623	20241029	100200	3900185000	52200	52200	52300	52200	440
624	20241029	100100	3877216800	52200	52300	52300	52200	2700
625	20241029	100000	3736269500	52200	52400	52400	52200	3647
626	20241029	095900	3545584200	52400	52400	52400	52300	1113
627	20241029	095800	3487291200	52400	52300	52400	52300	182
628	20241029	095700	3477760200	52300	52400	52400	52300	1594
629	20241029	095600	3394383000	52400	52400	52400	52300	303
630	20241029	095500	3378510800	52400	52400	52500	52400	593
631	20241029	095400	3347437500	52400	52500	52500	52400	51
632	20241029	095300	3344762300	52500	52400	52500	52300	237
633	20241029	095200	3332347700	52400	52400	52400	52300	305
634	20241029	095100	3316366200	52400	52300	52400	52300	2133
635	20241029	095000	3204810100	52400	52500	52600	52300	1545
636	20241029	094900	3123907500	52400	52400	52500	52400	241
637	20241029	094800	3111258300	52400	52500	52500	52400	1867
638	20241029	094700	3013294200	52500	52800	52800	52500	1579
639	20241029	094600	2930101300	52800	52800	52800	52800	19
640	20241029	094500	2929098100	52800	52800	52900	52800	219
641	20241029	094400	2917530700	52800	53000	53000	52800	607
642	20241029	094300	2885432500	53000	53000	53000	52900	101
643	20241029	094200	2880081700	53000	53000	53000	52900	59
644	20241029	094100	2876955900	52900	52900	53000	52900	1078
645	20241029	094000	2819929600	52900	52800	52900	52800	648
646	20241029	093900	2785714700	52800	52800	53000	52800	691
647	20241029	093800	2749194000	52800	52800	52900	52700	110
648	20241029	093700	2743388500	52800	52700	52800	52600	805
649	20241029	093600	2700933100	52600	52600	52800	52600	412
650	20241029	093500	2679256800	52500	52300	52500	52300	1550
651	20241029	093400	2598108100	52300	52400	52400	52300	345
652	20241029	093300	2580057500	52400	52500	52500	52300	1442
653	20241029	093200	2504496700	52400	52500	52500	52400	765
654	20241029	093100	2464348400	52500	52600	52700	52500	650
655	20241029	093000	2430217500	52500	52500	52800	52500	2957
656	20241029	092900	2274610500	52500	52700	52700	52500	1972
657	20241029	092800	2170939300	52700	52700	52800	52500	1470
658	20241029	092700	2093642900	52700	52600	52800	52600	454
659	20241029	092600	2069731800	52700	52800	52900	52600	1494
660	20241029	092500	1991067300	52900	52800	52900	52700	725
661	20241029	092400	1952803900	52800	52900	53000	52800	387
662	20241029	092300	1932337400	52800	53000	53100	52800	978
663	20241029	092200	1880611100	53000	53200	53200	53000	731
664	20241029	092100	1841837500	53200	53200	53200	53000	427
665	20241029	092000	1819159300	53200	53100	53200	53100	669
666	20241029	091900	1783582100	53100	52800	53100	52800	361
667	20241029	091800	1764452800	52700	52800	52800	52700	234
668	20241029	091700	1752117000	52900	52700	52900	52600	586
669	20241029	091600	1721154100	52600	52900	52900	52600	4704
670	20241029	091500	1473107700	52900	52900	53000	52900	341
671	20241029	091400	1455062200	52900	53000	53000	52900	489
672	20241029	091300	1429153600	53000	53000	53000	52800	458
673	20241029	091200	1404893700	53000	52800	53100	52800	1095
674	20241029	091100	1346834300	53000	53000	53000	52700	798
675	20241029	091000	1304608400	53000	53000	53100	52800	1604
676	20241029	090900	1219691600	53000	53300	53300	53000	649
677	20241029	090800	1185236300	53300	53300	53300	53100	658
678	20241029	090700	1150215000	53300	53200	53400	53100	1752
679	20241029	090600	1056874700	53100	52900	53200	52700	1405
680	20241029	090500	982366900	52900	52700	52900	52400	1978
681	20241029	090400	878366500	52600	52800	52900	52600	442
682	20241029	090300	855050900	52900	52900	53000	52700	788
683	20241029	090200	813397400	53100	52900	53100	52800	4833
684	20241029	090100	557277400	52800	52500	52900	52300	2805
685	20241029	090000	409916900	52600	52800	52800	52200	7389