KissMeData/006110/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	184700	5337279700	53200	53200	53200	53200	1076
3	20241016	184600	5337279700	53200	53200	53200	53200	0
4	20241016	184500	5337279700	53200	53200	53200	53200	0
5	20241016	184400	5337279700	53200	53200	53200	53200	0
6	20241016	184300	5337279700	53200	53200	53200	53200	0
7	20241016	184200	5337279700	53200	53200	53200	53200	0
8	20241016	184100	5337279700	53200	53200	53200	53200	0
9	20241016	184000	5337279700	53200	53200	53200	53200	0
10	20241016	183900	5337279700	53200	53200	53200	53200	0
11	20241016	183800	5337279700	53200	53200	53200	53200	0
12	20241016	183700	5337279700	53200	53200	53200	53200	0
13	20241016	183600	5337279700	53200	53200	53200	53200	0
14	20241016	183500	5337279700	53200	53200	53200	53200	0
15	20241016	183400	5337279700	53200	53200	53200	53200	0
16	20241016	183300	5337279700	53200	53200	53200	53200	0
17	20241016	183200	5337279700	53200	53200	53200	53200	0
18	20241016	183100	5337279700	53200	53200	53200	53200	0
19	20241016	183000	5337279700	53200	53200	53200	53200	0
20	20241016	182900	5337279700	53200	53200	53200	53200	0
21	20241016	182800	5337279700	53200	53200	53200	53200	0
22	20241016	182700	5337279700	53200	53200	53200	53200	0
23	20241016	182600	5337279700	53200	53200	53200	53200	0
24	20241016	182500	5337279700	53200	53200	53200	53200	0
25	20241016	182400	5337279700	53200	53200	53200	53200	0
26	20241016	182300	5337279700	53200	53200	53200	53200	0
27	20241016	182200	5337279700	53200	53200	53200	53200	0
28	20241016	182100	5337279700	53200	53200	53200	53200	0
29	20241016	182000	5337279700	53200	53200	53200	53200	0
30	20241016	181900	5337279700	53200	53200	53200	53200	0
31	20241016	181800	5337279700	53200	53200	53200	53200	0
32	20241016	181700	5337279700	53200	53200	53200	53200	1076
33	20241016	181600	5337279700	53200	53200	53200	53200	0
34	20241016	181500	5337279700	53200	53200	53200	53200	0
35	20241016	181400	5337279700	53200	53200	53200	53200	0
36	20241016	181300	5337279700	53200	53200	53200	53200	0
37	20241016	181200	5337279700	53200	53200	53200	53200	0
38	20241016	181100	5337279700	53200	53200	53200	53200	0
39	20241016	181000	5337279700	53200	53200	53200	53200	0
40	20241016	180900	5337279700	53200	53200	53200	53200	0
41	20241016	180800	5337279700	53200	53200	53200	53200	0
42	20241016	180700	5337279700	53200	53200	53200	53200	0
43	20241016	180600	5337279700	53200	53200	53200	53200	0
44	20241016	180500	5337279700	53200	53200	53200	53200	0
45	20241016	180400	5337279700	53200	53200	53200	53200	0
46	20241016	180300	5337279700	53200	53200	53200	53200	0
47	20241016	180200	5337279700	53200	53200	53200	53200	0
48	20241016	180100	5337279700	53200	53200	53200	53200	0
49	20241016	180000	5337279700	53200	53200	53200	53200	0
50	20241016	175900	5337279700	53200	53200	53200	53200	0
51	20241016	175800	5337279700	53200	53200	53200	53200	0
52	20241016	175700	5337279700	53200	53200	53200	53200	0
53	20241016	175600	5337279700	53200	53200	53200	53200	0
54	20241016	175500	5337279700	53200	53200	53200	53200	0
55	20241016	175400	5337279700	53200	53200	53200	53200	0
56	20241016	175300	5337279700	53200	53200	53200	53200	0
57	20241016	175200	5337279700	53200	53200	53200	53200	0
58	20241016	175100	5337279700	53200	53200	53200	53200	0
59	20241016	175000	5337279700	53200	53200	53200	53200	0
60	20241016	174900	5337279700	53200	53200	53200	53200	0
61	20241016	174800	5337279700	53200	53200	53200	53200	0
62	20241016	174700	5337279700	53200	53200	53200	53200	1076
63	20241016	174600	5337279700	53200	53200	53200	53200	0
64	20241016	174500	5337279700	53200	53200	53200	53200	0
65	20241016	174400	5337279700	53200	53200	53200	53200	0
66	20241016	174300	5337279700	53200	53200	53200	53200	0
67	20241016	174200	5337279700	53200	53200	53200	53200	0
68	20241016	174100	5337279700	53200	53200	53200	53200	0
69	20241016	174000	5337279700	53200	53200	53200	53200	0
70	20241016	173900	5337279700	53200	53200	53200	53200	0
71	20241016	173800	5337279700	53200	53200	53200	53200	0
72	20241016	173700	5337279700	53200	53200	53200	53200	0
73	20241016	173600	5337279700	53200	53200	53200	53200	0
74	20241016	173500	5337279700	53200	53200	53200	53200	0
75	20241016	173400	5337279700	53200	53200	53200	53200	0
76	20241016	173300	5337279700	53200	53200	53200	53200	0
77	20241016	173200	5337279700	53200	53200	53200	53200	0
78	20241016	173100	5337279700	53200	53200	53200	53200	0
79	20241016	173000	5337279700	53200	53200	53200	53200	0
80	20241016	172900	5337279700	53200	53200	53200	53200	0
81	20241016	172800	5337279700	53200	53200	53200	53200	0
82	20241016	172700	5337279700	53200	53200	53200	53200	0
83	20241016	172600	5337279700	53200	53200	53200	53200	0
84	20241016	172500	5337279700	53200	53200	53200	53200	0
85	20241016	172400	5337279700	53200	53200	53200	53200	0
86	20241016	172300	5337279700	53200	53200	53200	53200	0
87	20241016	172200	5337279700	53200	53200	53200	53200	0
88	20241016	172100	5337279700	53200	53200	53200	53200	0
89	20241016	172000	5337279700	53200	53200	53200	53200	0
90	20241016	171900	5337279700	53200	53200	53200	53200	0
91	20241016	171800	5337279700	53200	53200	53200	53200	0
92	20241016	171700	5337279700	53200	53200	53200	53200	1076
93	20241016	171600	5337279700	53200	53200	53200	53200	0
94	20241016	171500	5337279700	53200	53200	53200	53200	0
95	20241016	171400	5337279700	53200	53200	53200	53200	0
96	20241016	171300	5337279700	53200	53200	53200	53200	0
97	20241016	171200	5337279700	53200	53200	53200	53200	0
98	20241016	171100	5337279700	53200	53200	53200	53200	0
99	20241016	171000	5337279700	53200	53200	53200	53200	0
100	20241016	170900	5337279700	53200	53200	53200	53200	0
101	20241016	170800	5337279700	53200	53200	53200	53200	0
102	20241016	170700	5337279700	53200	53200	53200	53200	0
103	20241016	170600	5337279700	53200	53200	53200	53200	0
104	20241016	170500	5337279700	53200	53200	53200	53200	0
105	20241016	170400	5337279700	53200	53200	53200	53200	0
106	20241016	170300	5337279700	53200	53200	53200	53200	0
107	20241016	170200	5337279700	53200	53200	53200	53200	0
108	20241016	170100	5337279700	53200	53200	53200	53200	0
109	20241016	170000	5337279700	53200	53200	53200	53200	0
110	20241016	165900	5337279700	53200	53200	53200	53200	0
111	20241016	165800	5337279700	53200	53200	53200	53200	0
112	20241016	165700	5337279700	53200	53200	53200	53200	0
113	20241016	165600	5337279700	53200	53200	53200	53200	0
114	20241016	165500	5337279700	53200	53200	53200	53200	0
115	20241016	165400	5337279700	53200	53200	53200	53200	0
116	20241016	165300	5337279700	53200	53200	53200	53200	0
117	20241016	165200	5337279700	53200	53200	53200	53200	0
118	20241016	165100	5337279700	53200	53200	53200	53200	0
119	20241016	165000	5337279700	53200	53200	53200	53200	0
120	20241016	164900	5337279700	53200	53200	53200	53200	0
121	20241016	164800	5337279700	53200	53200	53200	53200	0
122	20241016	164700	5337279700	53200	53200	53200	53200	1076
123	20241016	164600	5337279700	53200	53200	53200	53200	0
124	20241016	164500	5337279700	53200	53200	53200	53200	0
125	20241016	164400	5337279700	53200	53200	53200	53200	0
126	20241016	164300	5337279700	53200	53200	53200	53200	0
127	20241016	164200	5337279700	53200	53200	53200	53200	0
128	20241016	164100	5337279700	53200	53200	53200	53200	0
129	20241016	164000	5337279700	53200	53200	53200	53200	0
130	20241016	163900	5337279700	53200	53200	53200	53200	0
131	20241016	163800	5337279700	53200	53200	53200	53200	0
132	20241016	163700	5337279700	53200	53200	53200	53200	0
133	20241016	163600	5337279700	53200	53200	53200	53200	0
134	20241016	163500	5337279700	53200	53200	53200	53200	0
135	20241016	163400	5337279700	53200	53200	53200	53200	0
136	20241016	163300	5337279700	53200	53200	53200	53200	0
137	20241016	163200	5337279700	53200	53200	53200	53200	0
138	20241016	163100	5337279700	53200	53200	53200	53200	0
139	20241016	163000	5337279700	53200	53200	53200	53200	0
140	20241016	162900	5337279700	53200	53200	53200	53200	0
141	20241016	162800	5337279700	53200	53200	53200	53200	0
142	20241016	162700	5337279700	53200	53200	53200	53200	0
143	20241016	162600	5337279700	53200	53200	53200	53200	0
144	20241016	162500	5337279700	53200	53200	53200	53200	0
145	20241016	162400	5337279700	53200	53200	53200	53200	0
146	20241016	162300	5337279700	53200	53200	53200	53200	0
147	20241016	162200	5337279700	53200	53200	53200	53200	0
148	20241016	162100	5337279700	53200	53200	53200	53200	0
149	20241016	162000	5337279700	53200	53200	53200	53200	0
150	20241016	161900	5337279700	53200	53200	53200	53200	0
151	20241016	161800	5337279700	53200	53200	53200	53200	0
152	20241016	161700	5337279700	53200	53200	53200	53200	1076
153	20241016	161600	5337279700	53200	53200	53200	53200	0
154	20241016	161500	5337279700	53200	53200	53200	53200	0
155	20241016	161400	5337279700	53200	53200	53200	53200	0
156	20241016	161300	5337279700	53200	53200	53200	53200	0
157	20241016	161200	5337279700	53200	53200	53200	53200	0
158	20241016	161100	5337279700	53200	53200	53200	53200	0
159	20241016	161000	5337279700	53200	53200	53200	53200	0
160	20241016	160900	5337279700	53200	53200	53200	53200	0
161	20241016	160800	5337279700	53200	53200	53200	53200	0
162	20241016	160700	5337279700	53200	53200	53200	53200	0
163	20241016	160600	5337279700	53200	53200	53200	53200	0
164	20241016	160500	5337279700	53200	53200	53200	53200	0
165	20241016	160400	5337279700	53200	53200	53200	53200	0
166	20241016	160300	5337279700	53200	53200	53200	53200	0
167	20241016	160200	5337279700	53200	53200	53200	53200	0
168	20241016	160100	5337279700	53200	53200	53200	53200	0
169	20241016	160000	5337279700	53200	53200	53200	53200	0
170	20241016	155900	5337279700	53200	53200	53200	53200	0
171	20241016	155800	5337279700	53200	53200	53200	53200	0
172	20241016	155700	5337279700	53200	53200	53200	53200	0
173	20241016	155600	5337279700	53200	53200	53200	53200	0
174	20241016	155500	5337279700	53200	53200	53200	53200	0
175	20241016	155400	5337279700	53200	53200	53200	53200	0
176	20241016	155300	5337279700	53200	53200	53200	53200	0
177	20241016	155200	5337279700	53200	53200	53200	53200	0
178	20241016	155100	5337279700	53200	53200	53200	53200	0
179	20241016	155000	5337279700	53200	53200	53200	53200	0
180	20241016	154900	5337279700	53200	53200	53200	53200	0
181	20241016	154800	5337279700	53200	53200	53200	53200	0
182	20241016	154700	5337279700	53200	53200	53200	53200	1076
183	20241016	154600	5337279700	53200	53200	53200	53200	0
184	20241016	154500	5337279700	53200	53200	53200	53200	0
185	20241016	154400	5337279700	53200	53200	53200	53200	0
186	20241016	154300	5337279700	53200	53200	53200	53200	0
187	20241016	154200	5337279700	53200	53200	53200	53200	0
188	20241016	154100	5337279700	53200	53200	53200	53200	0
189	20241016	154000	5337279700	53200	53200	53200	53200	0
190	20241016	153900	5337279700	53200	53200	53200	53200	0
191	20241016	153800	5337279700	53200	53200	53200	53200	0
192	20241016	153700	5337279700	53200	53200	53200	53200	0
193	20241016	153600	5337279700	53200	53200	53200	53200	0
194	20241016	153500	5337279700	53200	53200	53200	53200	0
195	20241016	153400	5337279700	53200	53200	53200	53200	0
196	20241016	153300	5337279700	53200	53200	53200	53200	0
197	20241016	153200	5337279700	53200	53200	53200	53200	0
198	20241016	153100	5337279700	53200	53200	53200	53200	0
199	20241016	153000	5337279700	53200	53200	53200	53200	1076
200	20241016	152900	5280036500	53200	53200	53200	53200	0
201	20241016	152800	5280036500	53200	53200	53200	53200	0
202	20241016	152700	5280036500	53200	53200	53200	53200	0
203	20241016	152600	5280036500	53200	53200	53200	53200	0
204	20241016	152500	5280036500	53200	53200	53200	53200	0
205	20241016	152400	5280036500	53200	53200	53200	53200	0
206	20241016	152300	5280036500	53200	53200	53200	53200	0
207	20241016	152200	5280036500	53200	53200	53200	53200	0
208	20241016	152100	5280036500	53200	53200	53200	53200	0
209	20241016	152000	5280036500	53200	53200	53200	53200	0
210	20241016	151900	5280036500	53200	53100	53200	53100	178
211	20241016	151800	5270574300	53100	53100	53100	53100	152
212	20241016	151700	5262503100	53200	53200	53200	53100	214
213	20241016	151600	5251137200	53200	53200	53200	53100	155
214	20241016	151500	5242891700	53100	53200	53200	53100	69
215	20241016	151400	5239226400	53100	53200	53200	53100	95
216	20241016	151300	5234181600	53200	53200	53200	53100	120
217	20241016	151200	5227809400	53200	53100	53200	53000	56
218	20241016	151100	5224840300	53100	53200	53200	53000	76
219	20241016	151000	5220804700	53200	53200	53300	53200	88
220	20241016	150900	5216123000	53300	53400	53400	53200	105
221	20241016	150800	5210531800	53400	53400	53400	53200	113
222	20241016	150700	5204506400	53400	53600	53600	53200	512
223	20241016	150600	5177125200	53600	53500	53600	53400	693
224	20241016	150500	5140043400	53500	53200	53500	53100	1576
225	20241016	150400	5055889600	53200	52900	53200	52700	311
226	20241016	150300	5039414700	52900	52900	52900	52800	12
227	20241016	150200	5038780000	52900	52800	52900	52800	166
228	20241016	150100	5030001000	52800	52800	52800	52700	249
229	20241016	150000	5016853900	52800	52700	52800	52700	99
230	20241016	145900	5011636400	52700	52700	52700	52600	245
231	20241016	145800	4998725000	52700	52700	52700	52600	15
232	20241016	145700	4997935700	52700	52600	52700	52600	225
233	20241016	145600	4986100600	52700	52700	52700	52500	221
234	20241016	145500	4974475800	52700	52600	52700	52600	9
235	20241016	145400	4974001700	52600	52700	52800	52600	187
236	20241016	145300	4964154600	52700	52700	52800	52700	46
237	20241016	145200	4961727300	52700	52700	52800	52700	26
238	20241016	145100	4960356300	52700	52700	52800	52700	20
239	20241016	145000	4959302200	52700	52800	52800	52700	60
240	20241016	144900	4956140000	52800	52700	52800	52700	156
241	20241016	144800	4947910800	52700	52800	52800	52700	5
242	20241016	144700	4947647000	52800	52800	52800	52800	1
243	20241016	144600	4947594200	52800	52700	52800	52700	41
244	20241016	144500	4945433300	52700	52800	52800	52700	35
245	20241016	144400	4943585800	52800	52800	52900	52700	45
246	20241016	144300	4941211200	52900	52800	52900	52800	69
247	20241016	144200	4937567700	52800	52800	52900	52800	15
248	20241016	144100	4936775200	52900	52900	52900	52800	18
249	20241016	144000	4935823200	52800	52800	52800	52700	21
250	20241016	143900	4934714500	52700	52800	52900	52600	311
251	20241016	143800	4918307900	52900	52800	52900	52800	85
252	20241016	143700	4913812000	52800	53000	53000	52800	241
253	20241016	143600	4901063900	53000	53000	53000	53000	2
254	20241016	143500	4900957900	52900	53000	53000	52900	13
255	20241016	143400	4900269900	53000	53000	53000	53000	3
256	20241016	143300	4900110900	53000	53000	53000	53000	14
257	20241016	143200	4899368900	53000	53000	53000	53000	15
258	20241016	143100	4898573900	53000	53000	53000	52900	59
259	20241016	143000	4895447900	53000	53100	53100	52900	162
260	20241016	142900	4886875400	53100	53100	53100	53000	6
261	20241016	142800	4886557000	53000	52900	53100	52900	70
262	20241016	142700	4882847400	53000	52900	53000	52900	31
263	20241016	142600	4881206100	52900	53000	53000	52900	15
264	20241016	142500	4880412000	53000	52900	53000	52900	65
265	20241016	142400	4876973000	52900	52900	53000	52900	16
266	20241016	142300	4876126400	53000	52800	53000	52800	54
267	20241016	142200	4873269100	52900	52800	53000	52800	34
268	20241016	142100	4871470400	52800	52900	52900	52800	67
269	20241016	142000	4867932100	52900	52800	53000	52800	14
270	20241016	141900	4867191700	52800	52800	52900	52800	14
271	20241016	141800	4866451300	52800	53100	53100	52800	357
272	20241016	141700	4847573700	53100	53100	53100	53100	9
273	20241016	141600	4847095800	53000	53000	53000	53000	23
274	20241016	141500	4845876800	52900	53000	53100	52900	88
275	20241016	141400	4841212400	53100	53000	53100	53000	30
276	20241016	141300	4839621900	53000	52900	53000	52900	353
277	20241016	141200	4820935300	52900	52900	53000	52900	117
278	20241016	141100	4814738000	52900	52900	53000	52900	54
279	20241016	141000	4811879400	52900	52900	52900	52900	67
280	20241016	140900	4808335100	53000	52900	53000	52900	24
281	20241016	140800	4807064500	52900	52900	52900	52900	9
282	20241016	140700	4806588400	52900	53000	53000	52900	33
283	20241016	140600	4804839500	53000	53100	53100	53000	111
284	20241016	140500	4798950600	53100	53100	53200	53100	24
285	20241016	140400	4797676100	53100	53000	53100	53000	26
286	20241016	140300	4796296800	53100	53100	53100	53100	83
287	20241016	140200	4791889500	53100	53200	53200	53100	62
288	20241016	140100	4788595200	53200	53100	53200	53100	21
289	20241016	140000	4787479900	53000	53000	53000	52900	45
290	20241016	135900	4785098600	52900	52900	52900	52900	189
291	20241016	135800	4775100500	52900	53000	53000	52900	84
292	20241016	135700	4770649100	53200	53400	53400	53200	125
293	20241016	135600	4763984500	53400	53300	53400	53300	40
294	20241016	135500	4761851300	53200	53300	53300	53100	70
295	20241016	135400	4758127800	53300	53300	53300	53300	1
296	20241016	135300	4758074500	53300	53300	53400	53200	404
297	20241016	135200	4736519100	53200	53100	53200	53100	40
298	20241016	135100	4734393000	53000	52900	53000	52900	123
299	20241016	135000	4727874400	52900	52900	52900	52900	7
300	20241016	134900	4727504100	52900	53000	53000	52900	340
301	20241016	134800	4709484600	53000	53000	53000	53000	336
302	20241016	134700	4691676600	53000	53000	53000	53000	11
303	20241016	134600	4691093600	53000	52900	53000	52900	71
304	20241016	134500	4687335600	52900	52900	52900	52900	25
305	20241016	134400	4686013100	52900	53000	53000	52900	351
306	20241016	134300	4667413000	53000	53000	53000	53000	2
307	20241016	134200	4667307000	53000	53100	53100	53000	15
308	20241016	134100	4666510600	53100	53200	53200	53100	46
309	20241016	134000	4664065000	53200	53100	53200	53100	30
310	20241016	133900	4662471900	53100	53100	53100	53000	14
311	20241016	133800	4661728600	53000	53100	53100	53000	819
312	20241016	133700	4618308700	53100	53200	53200	53100	457
313	20241016	133600	4594002700	53300	53200	53300	53200	21
314	20241016	133500	4592884900	53300	53300	53300	53300	109
315	20241016	133400	4587075200	53400	53300	53400	53300	158
316	20241016	133300	4578650100	53500	53400	53600	53400	214
317	20241016	133200	4567199000	53500	53300	53500	53300	143
318	20241016	133100	4559557800	53300	53300	53300	53300	5
319	20241016	133000	4559291300	53300	53400	53400	53300	319
320	20241016	132900	4542288500	53400	53400	53400	53400	1
321	20241016	132800	4542235100	53400	53400	53400	53400	58
322	20241016	132700	4539137900	53400	53400	53400	53400	170
323	20241016	132600	4530059900	53400	53400	53400	53400	37
324	20241016	132500	4528084100	53500	53400	53500	53200	355
325	20241016	132400	4509133800	53500	53400	53500	53400	341
326	20241016	132300	4490915900	53500	53500	53500	53500	73
327	20241016	132200	4487010400	53400	53500	53500	53400	393
328	20241016	132100	4466023600	53500	53500	53500	53300	121
329	20241016	132000	4459559200	53400	53500	53500	53400	141
330	20241016	131900	4452026700	53600	53400	53600	53400	68
331	20241016	131800	4448388900	53400	53400	53400	53400	0
332	20241016	131700	4448388900	53400	53400	53400	53400	99
333	20241016	131600	4443102300	53400	53400	53400	53400	114
334	20241016	131500	4437014700	53400	53300	53400	53300	128
335	20241016	131400	4430185700	53200	53300	53300	53200	7
336	20241016	131300	4429813100	53200	53200	53200	53200	137
337	20241016	131200	4422524700	53200	53400	53400	53200	202
338	20241016	131100	4411740300	53400	53200	53400	53200	350
339	20241016	131000	4393108800	53200	53200	53200	53200	13
340	20241016	130900	4392417200	53300	53300	53300	53200	54
341	20241016	130800	4389540500	53300	53200	53300	53200	13
342	20241016	130700	4388848400	53200	53400	53400	53200	95
343	20241016	130600	4383791800	53500	53500	53500	53300	64
344	20241016	130500	4380370200	53500	53100	53600	53100	314
345	20241016	130400	4363597400	53200	53500	53500	53100	633
346	20241016	130300	4329797100	53500	53500	53500	53400	57
347	20241016	130200	4326748000	53500	53500	53500	53500	78
348	20241016	130100	4322575000	53500	53100	53500	53100	3585
349	20241016	130000	4131825100	53100	53100	53100	53000	456
350	20241016	125900	4107612100	53100	53000	53100	53000	312
351	20241016	125800	4091065500	53000	52900	53000	52900	192
352	20241016	125700	4080904700	52900	52800	52900	52800	156
353	20241016	125600	4072652600	52900	52800	52900	52800	12
354	20241016	125500	4072018400	52900	53000	53000	52900	158
355	20241016	125400	4063659600	52900	52800	52900	52800	21
356	20241016	125300	4062548900	52900	52800	52900	52800	12
357	20241016	125200	4061914300	52900	52800	52900	52800	80
358	20241016	125100	4057682800	52900	52900	52900	52800	11
359	20241016	125000	4057101500	52900	52900	52900	52800	38
360	20241016	124900	4055094400	52900	52800	52900	52800	14
361	20241016	124800	4054355100	52800	52800	52800	52700	26
362	20241016	124700	4052982400	52800	52800	52800	52600	36
363	20241016	124600	4051086400	52700	52700	52700	52700	39
364	20241016	124500	4049031100	52600	52600	52600	52500	56
365	20241016	124400	4046087200	52600	52500	52600	52500	25
366	20241016	124300	4044774600	52600	52500	52600	52500	19
367	20241016	124200	4043777000	52500	52500	52600	52500	39
368	20241016	124100	4041729400	52500	52400	52500	52400	82
369	20241016	124000	4037428300	52400	52500	52500	52400	3
370	20241016	123900	4037271000	52500	52500	52600	52400	30
371	20241016	123800	4035696900	52500	52500	52600	52500	21
372	20241016	123700	4034594300	52500	52500	52600	52500	34
373	20241016	123600	4032809200	52600	52500	52600	52500	75
374	20241016	123500	4028871600	52600	52600	52600	52600	23
375	20241016	123400	4027661800	52600	52600	52700	52600	10
376	20241016	123300	4027135700	52600	52600	52700	52600	6
377	20241016	123200	4026819900	52700	52700	52700	52700	18
378	20241016	123100	4025871300	52700	52700	52800	52700	9
379	20241016	123000	4025396900	52700	52800	52800	52700	7
380	20241016	122900	4025027800	52800	52600	52800	52600	50
381	20241016	122800	4022392700	52700	52700	52700	52700	6
382	20241016	122700	4022076500	52700	52600	52700	52600	21
383	20241016	122600	4020971700	52600	52700	52700	52600	2
384	20241016	122500	4020866400	52600	52600	52700	52600	22
385	20241016	122400	4019708200	52700	52600	52700	52600	100
386	20241016	122300	4014445000	52600	52500	52600	52500	14
387	20241016	122200	4013709900	52400	52400	52400	52400	12
388	20241016	122100	4013081100	52400	52300	52400	52300	29
389	20241016	122000	4011562000	52300	52400	52500	52300	106
390	20241016	121900	4006012300	52500	52500	52500	52400	8
391	20241016	121800	4005592800	52400	52400	52500	52400	11
392	20241016	121700	4005016200	52400	52400	52500	52400	10
393	20241016	121600	4004492100	52400	52400	52500	52400	62
394	20241016	121500	4001243200	52500	52500	52500	52500	2
395	20241016	121400	4001138200	52500	52500	52500	52500	13
396	20241016	121300	4000455700	52500	52500	52500	52400	26
397	20241016	121200	3999090900	52600	52500	52600	52500	15
398	20241016	121100	3998302700	52600	52600	52600	52500	7
399	20241016	121000	3997935000	52500	52600	52600	52500	16
400	20241016	120900	3997094300	52500	52500	52600	52500	10
401	20241016	120800	3996569100	52500	52600	52600	52500	9
402	20241016	120700	3996096500	52500	52500	52500	52500	5
403	20241016	120600	3995834000	52500	52500	52600	52500	6
404	20241016	120500	3995518900	52600	52500	52600	52500	102
405	20241016	120400	3990163700	52700	52500	52700	52500	211
406	20241016	120300	3979066900	52600	52500	52600	52500	35
407	20241016	120200	3977229300	52500	52600	52600	52500	12
408	20241016	120100	3976598900	52600	52600	52700	52600	26
409	20241016	120000	3975231200	52600	52700	52700	52600	29
410	20241016	115900	3973703700	52700	52700	52800	52700	9
411	20241016	115800	3973229200	52800	52800	52800	52800	4
412	20241016	115700	3973018000	52700	52700	52700	52700	10
413	20241016	115600	3972491000	52600	52600	52600	52600	8
414	20241016	115500	3972070200	53000	52500	53000	52500	103
415	20241016	115400	3966621500	52500	52600	52700	52500	33
416	20241016	115300	3964885900	52600	52600	52600	52600	2
417	20241016	115200	3964780700	52600	52800	52800	52600	27
418	20241016	115100	3963358600	52800	52800	52800	52800	22
419	20241016	115000	3962197000	52900	53000	53000	52900	21
420	20241016	114900	3961084800	53000	53000	53100	53000	308
421	20241016	114800	3944760700	53000	53000	53000	53000	61
422	20241016	114700	3941527700	53100	52500	53100	52400	334
423	20241016	114600	3923839900	52500	52800	52800	52500	15
424	20241016	114500	3923048600	52900	52800	52900	52800	193
425	20241016	114400	3912847600	52800	52500	52800	52500	915
426	20241016	114300	3864567800	52500	52400	52500	52400	170
427	20241016	114200	3855646900	52400	52400	52400	52400	6
428	20241016	114100	3855332500	52400	52400	52500	52400	6
429	20241016	114000	3855017900	52500	52500	52500	52500	1
430	20241016	113900	3854965400	52400	52300	52400	52300	157
431	20241016	113800	3846740700	52300	52400	52400	52300	8
432	20241016	113700	3846321800	52300	52400	52400	52300	86
433	20241016	113600	3841818500	52400	52300	52400	52300	55
434	20241016	113500	3838939900	52300	52400	52400	52300	45
435	20241016	113400	3836586100	52400	52400	52500	52400	77
436	20241016	113300	3832551100	52400	52600	52600	52400	30
437	20241016	113200	3830975100	52500	52500	52500	52500	22
438	20241016	113100	3829820100	52400	52200	52400	52200	51
439	20241016	113000	3827153200	52200	52200	52200	52000	1497
440	20241016	112900	3749116300	52200	52200	52300	52200	113
441	20241016	112800	3743216900	52300	52400	52400	52200	650
442	20241016	112700	3709197800	52400	52400	52500	52400	21
443	20241016	112600	3708097300	52400	52500	52500	52400	110
444	20241016	112500	3702322700	52600	52500	52600	52500	8
445	20241016	112400	3701902300	52600	52500	52600	52500	20
446	20241016	112300	3700851000	52500	52400	52500	52400	19
447	20241016	112200	3699853600	52400	52500	52500	52400	5
448	20241016	112100	3699591400	52500	52400	52500	52400	23
449	20241016	112000	3698384100	52400	52400	52400	52400	5
450	20241016	111900	3698122100	52400	52400	52400	52400	49
451	20241016	111800	3695554500	52400	52500	52500	52400	7
452	20241016	111700	3695187600	52400	52400	52400	52400	0
453	20241016	111600	3695187600	52400	52500	52500	52300	416
454	20241016	111500	3673398300	52400	52400	52500	52400	444
455	20241016	111400	3650132200	52400	52600	52600	52400	705
456	20241016	111300	3613091100	52600	52600	52600	52600	150
457	20241016	111200	3605201100	52600	52600	52700	52600	224
458	20241016	111100	3593418600	52600	52600	52600	52600	41
459	20241016	111000	3591262000	52700	52700	52700	52700	59
460	20241016	110900	3588152700	52600	52600	52600	52600	264
461	20241016	110800	3574266300	52600	52600	52600	52600	8
462	20241016	110700	3573845500	52600	52600	52600	52600	103
463	20241016	110600	3568427700	52600	52600	52600	52600	413
464	20241016	110500	3546703900	52700	52600	52700	52600	177
465	20241016	110400	3537376600	52600	52600	52700	52600	12
466	20241016	110300	3536745100	52600	52700	52700	52600	164
467	20241016	110200	3528105200	52700	52700	52800	52700	111
468	20241016	110100	3522255400	52800	52800	52800	52700	257
469	20241016	110000	3508695800	52800	52900	52900	52800	93
470	20241016	105900	3503785300	52800	52800	52800	52800	9
471	20241016	105800	3503310100	52800	52800	52800	52800	96
472	20241016	105700	3498241300	52900	52800	52900	52800	8
473	20241016	105600	3497818700	52900	52900	52900	52900	2
474	20241016	105500	3497712900	52900	52900	52900	52800	115
475	20241016	105400	3491639400	52900	52800	52900	52800	25
476	20241016	105300	3490319300	52900	52900	52900	52900	119
477	20241016	105200	3484024200	52800	52800	52800	52800	36
478	20241016	105100	3482123400	52800	52800	52800	52700	59
479	20241016	105000	3479008700	52800	52600	52800	52600	214
480	20241016	104900	3467738600	52600	53100	53100	52600	1610
481	20241016	104800	3382947400	52900	53200	53200	52900	33
482	20241016	104700	3381198900	53100	52700	53100	52700	172
483	20241016	104600	3372116700	52700	52700	52700	52600	255
484	20241016	104500	3358679200	52700	52700	52800	52700	181
485	20241016	104400	3349132500	52700	52800	52800	52700	342
486	20241016	104300	3331085900	52900	52900	53000	52900	49
487	20241016	104200	3328493400	52900	52900	52900	52900	7
488	20241016	104100	3328123100	53000	52900	53000	52900	39
489	20241016	104000	3326059100	53000	53000	53000	52900	78
490	20241016	103900	3321930400	53000	53000	53100	53000	115
491	20241016	103800	3315835300	53100	53100	53100	53100	80
492	20241016	103700	3311587300	53100	53000	53100	53000	58
493	20241016	103600	3308508100	52900	53100	53200	52900	40
494	20241016	103500	3306385900	53100	53100	53100	53000	31
495	20241016	103400	3304740500	52900	53000	53000	52900	305
496	20241016	103300	3288587200	53000	52900	53000	52900	44
497	20241016	103200	3286258500	52900	52900	52900	52900	11
498	20241016	103100	3285676600	52800	52800	52900	52700	364
499	20241016	103000	3266467900	52900	53000	53000	52900	270
500	20241016	102900	3252172200	53000	52900	53000	52700	574
501	20241016	102800	3221900900	52800	53000	53000	52800	113
502	20241016	102700	3215929600	53000	53000	53000	52900	21
503	20241016	102600	3214816700	52900	52900	52900	52900	45
504	20241016	102500	3212436200	52900	52900	52900	52900	359
505	20241016	102400	3193445100	52900	52900	52900	52900	6
506	20241016	102300	3193127700	53200	52900	53200	52900	40
507	20241016	102200	3191011100	52900	53000	53200	52900	778
508	20241016	102100	3149790400	53000	53200	53200	53000	567
509	20241016	102000	3119723500	53200	53200	53200	53200	0
510	20241016	101900	3119723500	53200	53200	53200	53200	14
511	20241016	101800	3118978700	53100	53100	53100	53100	1
512	20241016	101700	3118925600	53100	53000	53100	53000	27
513	20241016	101600	3117493000	53100	53100	53100	53100	1
514	20241016	101500	3117439900	53000	53100	53100	53000	208
515	20241016	101400	3106396100	53100	53200	53200	53100	18
516	20241016	101300	3105440000	53100	53100	53100	53100	73
517	20241016	101200	3101563700	53100	53100	53100	53100	205
518	20241016	101100	3090678200	53100	53200	53200	53100	28
519	20241016	101000	3089188700	53200	53200	53200	53000	55
520	20241016	100900	3086268400	53100	53100	53100	53100	213
521	20241016	100800	3074958100	53100	53100	53200	53100	573
522	20241016	100700	3044526800	53200	53200	53200	53200	537
523	20241016	100600	3015958400	53200	53200	53200	53200	10
524	20241016	100500	3015426400	53200	53200	53200	53200	65
525	20241016	100400	3011968400	53300	53200	53300	53200	48
526	20241016	100300	3009410700	53200	53200	53300	53200	94
527	20241016	100200	3004405400	53200	53200	53300	53200	234
528	20241016	100100	2991950600	53300	53400	53400	53300	69
529	20241016	100000	2988272800	53300	53500	53500	53300	14
530	20241016	095900	2987526400	53300	53400	53400	53300	345
531	20241016	095800	2969130300	53400	53300	53400	53300	39
532	20241016	095700	2967048300	53400	53400	53400	53400	70
533	20241016	095600	2963310300	53500	53400	53500	53400	64
534	20241016	095500	2959892100	53500	53400	53500	53400	5
535	20241016	095400	2959624700	53400	53400	53400	53400	49
536	20241016	095300	2957008100	53400	53500	53500	53400	69
537	20241016	095200	2953323300	53600	53600	53600	53600	3
538	20241016	095100	2953162500	53400	53500	53500	53300	259
539	20241016	095000	2939332000	53400	53400	53400	53400	176
540	20241016	094900	2929933600	53400	53400	53400	53400	1
541	20241016	094800	2929880200	53400	53600	53800	53400	151
542	20241016	094700	2921779700	53700	53400	53800	53300	426
543	20241016	094600	2898916000	53400	53600	53600	53400	573
544	20241016	094500	2868260600	53700	53800	53800	53700	614
545	20241016	094400	2835277800	53800	53700	53800	53700	86
546	20241016	094300	2830651700	53800	53700	53800	53700	425
547	20241016	094200	2807787000	53700	53600	53700	53600	55
548	20241016	094100	2804836500	53600	53700	53700	53500	22
549	20241016	094000	2803658400	53500	53500	53600	53500	79
550	20241016	093900	2799431400	53500	53700	53700	53500	467
551	20241016	093800	2774406700	53700	53900	53900	53600	246
552	20241016	093700	2761195500	53900	53800	53900	53700	165
553	20241016	093600	2752317200	53900	54000	54000	53800	361
554	20241016	093500	2732859900	53900	53700	54000	53700	1553
555	20241016	093400	2649200300	53800	53800	53800	53800	254
556	20241016	093300	2635535100	53800	53700	53800	53600	336
557	20241016	093200	2617490700	53700	53300	53700	53300	125
558	20241016	093100	2610798100	53500	53300	53500	53300	478
559	20241016	093000	2585277700	53300	53400	53400	53200	146
560	20241016	092900	2577497500	53400	53300	53400	53300	200
561	20241016	092800	2566828600	53300	53100	53300	53000	97
562	20241016	092700	2561672800	53100	53500	53500	53000	649
563	20241016	092600	2527166500	53500	53300	53500	53200	176
564	20241016	092500	2517778700	53200	53500	53800	53200	509
565	20241016	092400	2490544100	53200	53500	53700	53200	1348
566	20241016	092300	2418324400	53500	53600	53600	53500	1012
567	20241016	092200	2364173500	53700	53500	53700	53500	568
568	20241016	092100	2333713500	53500	53800	53800	53500	509
569	20241016	092000	2306399000	53800	53700	53800	53600	791
570	20241016	091900	2263945100	53700	53400	53700	53200	435
571	20241016	091800	2240687700	53200	53400	53400	53200	308
572	20241016	091700	2224270900	53200	53400	53400	53200	380
573	20241016	091600	2204028000	53400	53400	53400	53200	308
574	20241016	091500	2187612600	53400	53700	53700	53300	803
575	20241016	091400	2144766300	53500	53800	53800	53500	603
576	20241016	091300	2112394900	53800	53400	53900	53400	1402
577	20241016	091200	2037130300	53400	53300	53400	53000	1069
578	20241016	091100	1980234700	53300	53000	53300	53000	344
579	20241016	091000	1961969700	53000	53200	53200	53000	681
580	20241016	090900	1925830900	53200	53400	53500	53000	1455
581	20241016	090800	1848414000	53400	53600	53700	53300	1203
582	20241016	090700	1784042100	53700	53700	53800	53500	902
583	20241016	090600	1735686700	53700	54100	54100	53700	1863
584	20241016	090500	1635311500	54100	53800	54100	53800	2403
585	20241016	090400	1505561900	53800	54200	54200	53700	3354
586	20241016	090300	1324465700	54200	54100	54300	54000	2890
587	20241016	090200	1167953800	54100	54200	54400	54000	2196
588	20241016	090100	1048980300	54300	54700	55000	54100	6200
589	20241016	090000	710794400	54600	55000	55200	54600	12931