KissMeData/171090/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	203300	2057825500	50400	50400	50400	50400	1339
3	20241015	203200	2057825500	50400	50400	50400	50400	0
4	20241015	203100	2057825500	50400	50400	50400	50400	0
5	20241015	203000	2057825500	50400	50400	50400	50400	0
6	20241015	202900	2057825500	50400	50400	50400	50400	0
7	20241015	202800	2057825500	50400	50400	50400	50400	0
8	20241015	202700	2057825500	50400	50400	50400	50400	0
9	20241015	202600	2057825500	50400	50400	50400	50400	0
10	20241015	202500	2057825500	50400	50400	50400	50400	0
11	20241015	202400	2057825500	50400	50400	50400	50400	0
12	20241015	202300	2057825500	50400	50400	50400	50400	0
13	20241015	202200	2057825500	50400	50400	50400	50400	0
14	20241015	202100	2057825500	50400	50400	50400	50400	0
15	20241015	202000	2057825500	50400	50400	50400	50400	0
16	20241015	201900	2057825500	50400	50400	50400	50400	0
17	20241015	201800	2057825500	50400	50400	50400	50400	0
18	20241015	201700	2057825500	50400	50400	50400	50400	0
19	20241015	201600	2057825500	50400	50400	50400	50400	0
20	20241015	201500	2057825500	50400	50400	50400	50400	0
21	20241015	201400	2057825500	50400	50400	50400	50400	0
22	20241015	201300	2057825500	50400	50400	50400	50400	0
23	20241015	201200	2057825500	50400	50400	50400	50400	0
24	20241015	201100	2057825500	50400	50400	50400	50400	0
25	20241015	201000	2057825500	50400	50400	50400	50400	0
26	20241015	200900	2057825500	50400	50400	50400	50400	0
27	20241015	200800	2057825500	50400	50400	50400	50400	0
28	20241015	200700	2057825500	50400	50400	50400	50400	0
29	20241015	200600	2057825500	50400	50400	50400	50400	0
30	20241015	200500	2057825500	50400	50400	50400	50400	0
31	20241015	200400	2057825500	50400	50400	50400	50400	0
32	20241015	200300	2057825500	50400	50400	50400	50400	1339
33	20241015	200200	2057825500	50400	50400	50400	50400	0
34	20241015	200100	2057825500	50400	50400	50400	50400	0
35	20241015	200000	2057825500	50400	50400	50400	50400	0
36	20241015	195900	2057825500	50400	50400	50400	50400	0
37	20241015	195800	2057825500	50400	50400	50400	50400	0
38	20241015	195700	2057825500	50400	50400	50400	50400	0
39	20241015	195600	2057825500	50400	50400	50400	50400	0
40	20241015	195500	2057825500	50400	50400	50400	50400	0
41	20241015	195400	2057825500	50400	50400	50400	50400	0
42	20241015	195300	2057825500	50400	50400	50400	50400	0
43	20241015	195200	2057825500	50400	50400	50400	50400	0
44	20241015	195100	2057825500	50400	50400	50400	50400	0
45	20241015	195000	2057825500	50400	50400	50400	50400	0
46	20241015	194900	2057825500	50400	50400	50400	50400	0
47	20241015	194800	2057825500	50400	50400	50400	50400	0
48	20241015	194700	2057825500	50400	50400	50400	50400	0
49	20241015	194600	2057825500	50400	50400	50400	50400	0
50	20241015	194500	2057825500	50400	50400	50400	50400	0
51	20241015	194400	2057825500	50400	50400	50400	50400	0
52	20241015	194300	2057825500	50400	50400	50400	50400	0
53	20241015	194200	2057825500	50400	50400	50400	50400	0
54	20241015	194100	2057825500	50400	50400	50400	50400	0
55	20241015	194000	2057825500	50400	50400	50400	50400	0
56	20241015	193900	2057825500	50400	50400	50400	50400	0
57	20241015	193800	2057825500	50400	50400	50400	50400	0
58	20241015	193700	2057825500	50400	50400	50400	50400	0
59	20241015	193600	2057825500	50400	50400	50400	50400	0
60	20241015	193500	2057825500	50400	50400	50400	50400	0
61	20241015	193400	2057825500	50400	50400	50400	50400	0
62	20241015	193300	2057825500	50400	50400	50400	50400	1339
63	20241015	193200	2057825500	50400	50400	50400	50400	0
64	20241015	193100	2057825500	50400	50400	50400	50400	0
65	20241015	193000	2057825500	50400	50400	50400	50400	0
66	20241015	192900	2057825500	50400	50400	50400	50400	0
67	20241015	192800	2057825500	50400	50400	50400	50400	0
68	20241015	192700	2057825500	50400	50400	50400	50400	0
69	20241015	192600	2057825500	50400	50400	50400	50400	0
70	20241015	192500	2057825500	50400	50400	50400	50400	0
71	20241015	192400	2057825500	50400	50400	50400	50400	0
72	20241015	192300	2057825500	50400	50400	50400	50400	0
73	20241015	192200	2057825500	50400	50400	50400	50400	0
74	20241015	192100	2057825500	50400	50400	50400	50400	0
75	20241015	192000	2057825500	50400	50400	50400	50400	0
76	20241015	191900	2057825500	50400	50400	50400	50400	0
77	20241015	191800	2057825500	50400	50400	50400	50400	0
78	20241015	191700	2057825500	50400	50400	50400	50400	0
79	20241015	191600	2057825500	50400	50400	50400	50400	0
80	20241015	191500	2057825500	50400	50400	50400	50400	0
81	20241015	191400	2057825500	50400	50400	50400	50400	0
82	20241015	191300	2057825500	50400	50400	50400	50400	0
83	20241015	191200	2057825500	50400	50400	50400	50400	0
84	20241015	191100	2057825500	50400	50400	50400	50400	0
85	20241015	191000	2057825500	50400	50400	50400	50400	0
86	20241015	190900	2057825500	50400	50400	50400	50400	0
87	20241015	190800	2057825500	50400	50400	50400	50400	0
88	20241015	190700	2057825500	50400	50400	50400	50400	0
89	20241015	190600	2057825500	50400	50400	50400	50400	0
90	20241015	190500	2057825500	50400	50400	50400	50400	0
91	20241015	190400	2057825500	50400	50400	50400	50400	0
92	20241015	190300	2057825500	50400	50400	50400	50400	1339
93	20241015	190200	2057825500	50400	50400	50400	50400	0
94	20241015	190100	2057825500	50400	50400	50400	50400	0
95	20241015	190000	2057825500	50400	50400	50400	50400	0
96	20241015	185900	2057825500	50400	50400	50400	50400	0
97	20241015	185800	2057825500	50400	50400	50400	50400	0
98	20241015	185700	2057825500	50400	50400	50400	50400	0
99	20241015	185600	2057825500	50400	50400	50400	50400	0
100	20241015	185500	2057825500	50400	50400	50400	50400	0
101	20241015	185400	2057825500	50400	50400	50400	50400	0
102	20241015	185300	2057825500	50400	50400	50400	50400	0
103	20241015	185200	2057825500	50400	50400	50400	50400	0
104	20241015	185100	2057825500	50400	50400	50400	50400	0
105	20241015	185000	2057825500	50400	50400	50400	50400	0
106	20241015	184900	2057825500	50400	50400	50400	50400	0
107	20241015	184800	2057825500	50400	50400	50400	50400	0
108	20241015	184700	2057825500	50400	50400	50400	50400	0
109	20241015	184600	2057825500	50400	50400	50400	50400	0
110	20241015	184500	2057825500	50400	50400	50400	50400	0
111	20241015	184400	2057825500	50400	50400	50400	50400	0
112	20241015	184300	2057825500	50400	50400	50400	50400	0
113	20241015	184200	2057825500	50400	50400	50400	50400	0
114	20241015	184100	2057825500	50400	50400	50400	50400	0
115	20241015	184000	2057825500	50400	50400	50400	50400	0
116	20241015	183900	2057825500	50400	50400	50400	50400	0
117	20241015	183800	2057825500	50400	50400	50400	50400	0
118	20241015	183700	2057825500	50400	50400	50400	50400	0
119	20241015	183600	2057825500	50400	50400	50400	50400	0
120	20241015	183500	2057825500	50400	50400	50400	50400	0
121	20241015	183400	2057825500	50400	50400	50400	50400	0
122	20241015	183300	2057825500	50400	50400	50400	50400	1339
123	20241015	183200	2057825500	50400	50400	50400	50400	0
124	20241015	183100	2057825500	50400	50400	50400	50400	0
125	20241015	183000	2057825500	50400	50400	50400	50400	0
126	20241015	182900	2057825500	50400	50400	50400	50400	0
127	20241015	182800	2057825500	50400	50400	50400	50400	0
128	20241015	182700	2057825500	50400	50400	50400	50400	0
129	20241015	182600	2057825500	50400	50400	50400	50400	0
130	20241015	182500	2057825500	50400	50400	50400	50400	0
131	20241015	182400	2057825500	50400	50400	50400	50400	0
132	20241015	182300	2057825500	50400	50400	50400	50400	0
133	20241015	182200	2057825500	50400	50400	50400	50400	0
134	20241015	182100	2057825500	50400	50400	50400	50400	0
135	20241015	182000	2057825500	50400	50400	50400	50400	0
136	20241015	181900	2057825500	50400	50400	50400	50400	0
137	20241015	181800	2057825500	50400	50400	50400	50400	0
138	20241015	181700	2057825500	50400	50400	50400	50400	0
139	20241015	181600	2057825500	50400	50400	50400	50400	0
140	20241015	181500	2057825500	50400	50400	50400	50400	0
141	20241015	181400	2057825500	50400	50400	50400	50400	0
142	20241015	181300	2057825500	50400	50400	50400	50400	0
143	20241015	181200	2057825500	50400	50400	50400	50400	0
144	20241015	181100	2057825500	50400	50400	50400	50400	0
145	20241015	181000	2057825500	50400	50400	50400	50400	0
146	20241015	180900	2057825500	50400	50400	50400	50400	0
147	20241015	180800	2057825500	50400	50400	50400	50400	0
148	20241015	180700	2057825500	50400	50400	50400	50400	0
149	20241015	180600	2057825500	50400	50400	50400	50400	0
150	20241015	180500	2057825500	50400	50400	50400	50400	0
151	20241015	180400	2057825500	50400	50400	50400	50400	0
152	20241015	180300	2057825500	50400	50400	50400	50400	1339
153	20241015	180200	2057825500	50400	50400	50400	50400	0
154	20241015	180100	2057825500	50400	50400	50400	50400	0
155	20241015	180000	2057825500	50400	50400	50400	50400	0
156	20241015	175900	2057825500	50400	50400	50400	50400	0
157	20241015	175800	2057825500	50400	50400	50400	50400	0
158	20241015	175700	2057825500	50400	50400	50400	50400	0
159	20241015	175600	2057825500	50400	50400	50400	50400	0
160	20241015	175500	2057825500	50400	50400	50400	50400	0
161	20241015	175400	2057825500	50400	50400	50400	50400	0
162	20241015	175300	2057825500	50400	50400	50400	50400	0
163	20241015	175200	2057825500	50400	50400	50400	50400	0
164	20241015	175100	2057825500	50400	50400	50400	50400	0
165	20241015	175000	2057825500	50400	50400	50400	50400	0
166	20241015	174900	2057825500	50400	50400	50400	50400	0
167	20241015	174800	2057825500	50400	50400	50400	50400	0
168	20241015	174700	2057825500	50400	50400	50400	50400	0
169	20241015	174600	2057825500	50400	50400	50400	50400	0
170	20241015	174500	2057825500	50400	50400	50400	50400	0
171	20241015	174400	2057825500	50400	50400	50400	50400	0
172	20241015	174300	2057825500	50400	50400	50400	50400	0
173	20241015	174200	2057825500	50400	50400	50400	50400	0
174	20241015	174100	2057825500	50400	50400	50400	50400	0
175	20241015	174000	2057825500	50400	50400	50400	50400	0
176	20241015	173900	2057825500	50400	50400	50400	50400	0
177	20241015	173800	2057825500	50400	50400	50400	50400	0
178	20241015	173700	2057825500	50400	50400	50400	50400	0
179	20241015	173600	2057825500	50400	50400	50400	50400	0
180	20241015	173500	2057825500	50400	50400	50400	50400	0
181	20241015	173400	2057825500	50400	50400	50400	50400	0
182	20241015	173300	2057825500	50400	50400	50400	50400	1339
183	20241015	173200	2057825500	50400	50400	50400	50400	0
184	20241015	173100	2057825500	50400	50400	50400	50400	0
185	20241015	173000	2057825500	50400	50400	50400	50400	0
186	20241015	172900	2057825500	50400	50400	50400	50400	0
187	20241015	172800	2057825500	50400	50400	50400	50400	0
188	20241015	172700	2057825500	50400	50400	50400	50400	0
189	20241015	172600	2057825500	50400	50400	50400	50400	0
190	20241015	172500	2057825500	50400	50400	50400	50400	0
191	20241015	172400	2057825500	50400	50400	50400	50400	0
192	20241015	172300	2057825500	50400	50400	50400	50400	0
193	20241015	172200	2057825500	50400	50400	50400	50400	0
194	20241015	172100	2057825500	50400	50400	50400	50400	0
195	20241015	172000	2057825500	50400	50400	50400	50400	0
196	20241015	171900	2057825500	50400	50400	50400	50400	0
197	20241015	171800	2057825500	50400	50400	50400	50400	0
198	20241015	171700	2057825500	50400	50400	50400	50400	0
199	20241015	171600	2057825500	50400	50400	50400	50400	0
200	20241015	171500	2057825500	50400	50400	50400	50400	0
201	20241015	171400	2057825500	50400	50400	50400	50400	0
202	20241015	171300	2057825500	50400	50400	50400	50400	0
203	20241015	171200	2057825500	50400	50400	50400	50400	0
204	20241015	171100	2057825500	50400	50400	50400	50400	0
205	20241015	171000	2057825500	50400	50400	50400	50400	0
206	20241015	170900	2057825500	50400	50400	50400	50400	0
207	20241015	170800	2057825500	50400	50400	50400	50400	0
208	20241015	170700	2057825500	50400	50400	50400	50400	0
209	20241015	170600	2057825500	50400	50400	50400	50400	0
210	20241015	170500	2057825500	50400	50400	50400	50400	0
211	20241015	170400	2057825500	50400	50400	50400	50400	0
212	20241015	170300	2057825500	50400	50400	50400	50400	1339
213	20241015	170200	2057825500	50400	50400	50400	50400	0
214	20241015	170100	2057825500	50400	50400	50400	50400	0
215	20241015	170000	2057825500	50400	50400	50400	50400	0
216	20241015	165900	2057825500	50400	50400	50400	50400	0
217	20241015	165800	2057825500	50400	50400	50400	50400	0
218	20241015	165700	2057825500	50400	50400	50400	50400	0
219	20241015	165600	2057825500	50400	50400	50400	50400	0
220	20241015	165500	2057825500	50400	50400	50400	50400	0
221	20241015	165400	2057825500	50400	50400	50400	50400	0
222	20241015	165300	2057825500	50400	50400	50400	50400	0
223	20241015	165200	2057825500	50400	50400	50400	50400	0
224	20241015	165100	2057825500	50400	50400	50400	50400	0
225	20241015	165000	2057825500	50400	50400	50400	50400	0
226	20241015	164900	2057825500	50400	50400	50400	50400	0
227	20241015	164800	2057825500	50400	50400	50400	50400	0
228	20241015	164700	2057825500	50400	50400	50400	50400	0
229	20241015	164600	2057825500	50400	50400	50400	50400	0
230	20241015	164500	2057825500	50400	50400	50400	50400	0
231	20241015	164400	2057825500	50400	50400	50400	50400	0
232	20241015	164300	2057825500	50400	50400	50400	50400	0
233	20241015	164200	2057825500	50400	50400	50400	50400	0
234	20241015	164100	2057825500	50400	50400	50400	50400	0
235	20241015	164000	2057825500	50400	50400	50400	50400	0
236	20241015	163900	2057825500	50400	50400	50400	50400	0
237	20241015	163800	2057825500	50400	50400	50400	50400	0
238	20241015	163700	2057825500	50400	50400	50400	50400	0
239	20241015	163600	2057825500	50400	50400	50400	50400	0
240	20241015	163500	2057825500	50400	50400	50400	50400	0
241	20241015	163400	2057825500	50400	50400	50400	50400	0
242	20241015	163300	2057825500	50400	50400	50400	50400	1339
243	20241015	163200	2057825500	50400	50400	50400	50400	0
244	20241015	163100	2057825500	50400	50400	50400	50400	0
245	20241015	163000	2057825500	50400	50400	50400	50400	0
246	20241015	162900	2057825500	50400	50400	50400	50400	0
247	20241015	162800	2057825500	50400	50400	50400	50400	0
248	20241015	162700	2057825500	50400	50400	50400	50400	0
249	20241015	162600	2057825500	50400	50400	50400	50400	0
250	20241015	162500	2057825500	50400	50400	50400	50400	0
251	20241015	162400	2057825500	50400	50400	50400	50400	0
252	20241015	162300	2057825500	50400	50400	50400	50400	0
253	20241015	162200	2057825500	50400	50400	50400	50400	0
254	20241015	162100	2057825500	50400	50400	50400	50400	0
255	20241015	162000	2057825500	50400	50400	50400	50400	0
256	20241015	161900	2057825500	50400	50400	50400	50400	0
257	20241015	161800	2057825500	50400	50400	50400	50400	0
258	20241015	161700	2057825500	50400	50400	50400	50400	0
259	20241015	161600	2057825500	50400	50400	50400	50400	0
260	20241015	161500	2057825500	50400	50400	50400	50400	0
261	20241015	161400	2057825500	50400	50400	50400	50400	0
262	20241015	161300	2057825500	50400	50400	50400	50400	0
263	20241015	161200	2057825500	50400	50400	50400	50400	0
264	20241015	161100	2057825500	50400	50400	50400	50400	0
265	20241015	161000	2057825500	50400	50400	50400	50400	0
266	20241015	160900	2057825500	50400	50400	50400	50400	0
267	20241015	160800	2057825500	50400	50400	50400	50400	0
268	20241015	160700	2057825500	50400	50400	50400	50400	0
269	20241015	160600	2057825500	50400	50400	50400	50400	0
270	20241015	160500	2057825500	50400	50400	50400	50400	0
271	20241015	160400	2057825500	50400	50400	50400	50400	0
272	20241015	160300	2057825500	50400	50400	50400	50400	1339
273	20241015	160200	2057825500	50400	50400	50400	50400	0
274	20241015	160100	2057825500	50400	50400	50400	50400	0
275	20241015	160000	2057825500	50400	50400	50400	50400	0
276	20241015	155900	2057825500	50400	50400	50400	50400	0
277	20241015	155800	2057825500	50400	50400	50400	50400	0
278	20241015	155700	2057825500	50400	50400	50400	50400	0
279	20241015	155600	2057825500	50400	50400	50400	50400	0
280	20241015	155500	2057825500	50400	50400	50400	50400	0
281	20241015	155400	2057825500	50400	50400	50400	50400	0
282	20241015	155300	2057825500	50400	50400	50400	50400	0
283	20241015	155200	2057825500	50400	50400	50400	50400	0
284	20241015	155100	2057825500	50400	50400	50400	50400	0
285	20241015	155000	2057825500	50400	50400	50400	50400	0
286	20241015	154900	2057825500	50400	50400	50400	50400	0
287	20241015	154800	2057825500	50400	50400	50400	50400	0
288	20241015	154700	2057825500	50400	50400	50400	50400	0
289	20241015	154600	2057825500	50400	50400	50400	50400	0
290	20241015	154500	2057825500	50400	50400	50400	50400	0
291	20241015	154400	2057825500	50400	50400	50400	50400	0
292	20241015	154300	2057825500	50400	50400	50400	50400	0
293	20241015	154200	2057825500	50400	50400	50400	50400	0
294	20241015	154100	2057825500	50400	50400	50400	50400	0
295	20241015	154000	2057825500	50400	50400	50400	50400	0
296	20241015	153900	2057825500	50400	50400	50400	50400	0
297	20241015	153800	2057825500	50400	50400	50400	50400	0
298	20241015	153700	2057825500	50400	50400	50400	50400	0
299	20241015	153600	2057825500	50400	50400	50400	50400	0
300	20241015	153500	2057825500	50400	50400	50400	50400	0
301	20241015	153400	2057825500	50400	50400	50400	50400	0
302	20241015	153300	2057825500	50400	50400	50400	50400	1339
303	20241015	153200	2057825500	50400	50400	50400	50400	0
304	20241015	153100	2057825500	50400	50400	50400	50400	0
305	20241015	153000	2057825500	50400	50400	50400	50400	1339
306	20241015	152900	1990339900	50400	50400	50400	50400	0
307	20241015	152800	1990339900	50400	50400	50400	50400	0
308	20241015	152700	1990339900	50400	50400	50400	50400	0
309	20241015	152600	1990339900	50400	50400	50400	50400	0
310	20241015	152500	1990339900	50400	50400	50400	50400	0
311	20241015	152400	1990339900	50400	50400	50400	50400	0
312	20241015	152300	1990339900	50400	50400	50400	50400	0
313	20241015	152200	1990339900	50400	50400	50400	50400	0
314	20241015	152100	1990339900	50400	50400	50400	50400	0
315	20241015	152000	1990339900	50400	50400	50400	50400	0
316	20241015	151900	1990339900	50400	50500	50500	50400	195
317	20241015	151800	1980511400	50500	50500	50500	50500	31
318	20241015	151700	1978945900	50500	50400	50500	50400	71
319	20241015	151600	1975367000	50400	50400	50400	50400	26
320	20241015	151500	1974056600	50400	50400	50400	50400	9
321	20241015	151400	1973603000	50500	50400	50500	50400	260
322	20241015	151300	1960498900	50500	50400	50500	50400	38
323	20241015	151200	1958580400	50500	50500	50500	50400	126
324	20241015	151100	1952225400	50500	50500	50500	50500	10
325	20241015	151000	1951720400	50400	50400	50500	50400	141
326	20241015	150900	1944604000	50500	50500	50500	50500	57
327	20241015	150800	1941725500	50400	50400	50400	50400	10
328	20241015	150700	1941221500	50400	50500	50500	50400	21
329	20241015	150600	1940162600	50400	50400	50400	50400	5
330	20241015	150500	1939910600	50400	50400	50400	50400	0
331	20241015	150400	1939910600	50400	50500	50500	50400	160
332	20241015	150300	1931846400	50400	50500	50500	50400	1138
333	20241015	150200	1874491100	50500	50400	50500	50400	31
334	20241015	150100	1872928600	50500	50500	50500	50500	137
335	20241015	150000	1866010100	50500	50600	50600	50500	53
336	20241015	145900	1863328900	50600	50600	50600	50600	58
337	20241015	145800	1860394100	50600	50400	50600	50400	162
338	20241015	145700	1852215600	50500	50600	50600	50500	249
339	20241015	145600	1839637800	50500	50500	50500	50500	91
340	20241015	145500	1835042300	50500	50500	50500	50500	99
341	20241015	145400	1830042800	50500	50500	50500	50500	824
342	20241015	145300	1788430800	50500	50500	50500	50500	54
343	20241015	145200	1785703800	50500	50400	50500	50400	103
344	20241015	145100	1780502400	50500	50400	50500	50400	102
345	20241015	145000	1775355700	50500	50500	50500	50400	193
346	20241015	144900	1765619200	50500	50500	50500	50500	60
347	20241015	144800	1762589200	50500	50400	50500	50400	78
348	20241015	144700	1758652800	50400	50300	50400	50300	122
349	20241015	144600	1752511100	50400	50400	50400	50400	92
350	20241015	144500	1747874300	50400	50400	50400	50300	138
351	20241015	144400	1740922800	50300	50600	50600	50300	2491
352	20241015	144300	1615400700	50600	50600	50600	50500	98
353	20241015	144200	1610442400	50500	50500	50600	50500	162
354	20241015	144100	1602256100	50600	50600	50800	50600	886
355	20241015	144000	1557414500	50700	50700	50700	50700	35
356	20241015	143900	1555640000	50700	50700	50800	50700	115
357	20241015	143800	1549809400	50700	50700	50700	50700	63
358	20241015	143700	1546615300	50700	50800	50800	50700	588
359	20241015	143600	1516798300	50800	50800	50800	50800	53
360	20241015	143500	1514105900	50800	50700	50800	50700	187
361	20241015	143400	1504614400	50800	50700	50800	50700	56
362	20241015	143300	1501770600	50800	50800	50800	50800	0
363	20241015	143200	1501770600	50800	50800	50800	50800	0
364	20241015	143100	1501770600	50800	50800	50800	50800	0
365	20241015	143000	1501770600	50800	50800	50800	50800	307
366	20241015	142900	1486175000	50900	50900	50900	50900	222
367	20241015	142800	1474875200	50900	50900	50900	50900	15
368	20241015	142700	1474111700	51000	51000	51000	51000	0
369	20241015	142600	1474111700	51000	51000	51000	51000	0
370	20241015	142500	1474111700	51000	50900	51000	50900	111
371	20241015	142400	1468451700	50900	50900	50900	50900	5
372	20241015	142300	1468197200	51000	51000	51000	51000	130
373	20241015	142200	1461567200	51000	50900	51000	50900	59
374	20241015	142100	1458562400	50800	50800	50800	50800	50
375	20241015	142000	1456022400	50800	50900	50900	50800	111
376	20241015	141900	1450373000	50900	50900	50900	50900	0
377	20241015	141800	1450373000	50900	50800	50900	50800	21
378	20241015	141700	1449306100	50800	50700	50800	50700	49
379	20241015	141600	1446818900	50700	50700	50700	50700	76
380	20241015	141500	1442965700	50700	50700	50700	50700	2
381	20241015	141400	1442864300	50600	50600	50600	50600	5
382	20241015	141300	1442611300	50700	50700	50700	50700	3
383	20241015	141200	1442459200	50700	50600	50700	50600	4
384	20241015	141100	1442256500	50600	50600	50600	50600	0
385	20241015	141000	1442256500	50600	50600	50600	50600	0
386	20241015	140900	1442256500	50600	50600	50600	50600	5
387	20241015	140800	1442003500	50700	50700	50700	50700	1
388	20241015	140700	1441952800	50700	50700	50700	50700	0
389	20241015	140600	1441952800	50700	50700	50700	50700	7
390	20241015	140500	1441597900	50600	50700	50700	50600	16
391	20241015	140400	1440787200	50700	50700	50700	50700	53
392	20241015	140300	1438100100	50600	50600	50600	50600	3
393	20241015	140200	1437948300	50600	50600	50600	50600	5
394	20241015	140100	1437695300	50600	50600	50600	50600	0
395	20241015	140000	1437695300	50600	50600	50600	50600	1
396	20241015	135900	1437644700	50600	50600	50600	50600	36
397	20241015	135800	1435823100	50700	50700	50700	50700	1
398	20241015	135700	1435772400	50700	50700	50700	50700	0
399	20241015	135600	1435772400	50700	50700	50700	50700	4
400	20241015	135500	1435569600	50700	50700	50700	50700	0
401	20241015	135400	1435569600	50700	50700	50700	50600	27
402	20241015	135300	1434200800	50700	50700	50700	50700	151
403	20241015	135200	1426545100	50700	50700	50700	50700	250
404	20241015	135100	1413870100	50600	50600	50600	50600	187
405	20241015	135000	1404407900	50600	50600	50600	50600	6
406	20241015	134900	1404104300	50500	50600	50600	50500	138
407	20241015	134800	1397135000	50500	50500	50500	50500	0
408	20241015	134700	1397135000	50500	50500	50500	50500	77
409	20241015	134600	1393246500	50600	50600	50600	50600	0
410	20241015	134500	1393246500	50600	50600	50600	50600	198
411	20241015	134400	1383227700	50600	50600	50600	50600	0
412	20241015	134300	1383227700	50600	50600	50600	50600	20
413	20241015	134200	1382215700	50600	50600	50600	50600	118
414	20241015	134100	1376244900	50600	50600	50600	50600	0
415	20241015	134000	1376244900	50600	50600	50600	50500	148
416	20241015	133900	1368758100	50600	50500	50600	50500	6
417	20241015	133800	1368455000	50600	50500	50600	50500	41
418	20241015	133700	1366380500	50500	50600	50600	50500	201
419	20241015	133600	1356229500	50600	50600	50600	50600	1
420	20241015	133500	1356178900	50600	50600	50600	50600	24
421	20241015	133400	1354964500	50600	50500	50600	50500	80
422	20241015	133300	1350924400	50600	50600	50600	50600	0
423	20241015	133200	1350924400	50600	50600	50600	50600	0
424	20241015	133100	1350924400	50600	50600	50600	50600	51
425	20241015	133000	1348343800	50600	50600	50600	50600	79
426	20241015	132900	1344346400	50600	50700	50700	50600	31
427	20241015	132800	1342777700	50600	50600	50600	50600	20
428	20241015	132700	1341765700	50600	50600	50600	50600	3
429	20241015	132600	1341613900	50500	50600	50600	50500	158
430	20241015	132500	1333629900	50600	50700	50700	50600	59
431	20241015	132400	1330644400	50600	50600	50600	50600	42
432	20241015	132300	1328519200	50500	50500	50500	50500	0
433	20241015	132200	1328519200	50500	50500	50500	50500	5
434	20241015	132100	1328266700	50600	50600	50600	50600	0
435	20241015	132000	1328266700	50600	50600	50600	50600	6
436	20241015	131900	1327963100	50500	50600	50600	50500	6
437	20241015	131800	1327660000	50600	50500	50600	50500	4
438	20241015	131700	1327457900	50500	50500	50500	50500	0
439	20241015	131600	1327457900	50500	50500	50500	50500	14
440	20241015	131500	1326750900	50500	50500	50500	50500	5
441	20241015	131400	1326498400	50700	50700	50700	50700	0
442	20241015	131300	1326498400	50700	50700	50700	50700	6
443	20241015	131200	1326194200	50500	50500	50500	50500	0
444	20241015	131100	1326194200	50500	50500	50500	50500	0
445	20241015	131000	1326194200	50500	50500	50500	50500	0
446	20241015	130900	1326194200	50500	50500	50500	50500	0
447	20241015	130800	1326194200	50500	50700	50700	50500	245
448	20241015	130700	1313821500	50500	50700	50700	50500	159
449	20241015	130600	1305782000	50700	50600	50700	50600	5
450	20241015	130500	1305528900	50700	50700	50700	50700	4
451	20241015	130400	1305326100	50500	50500	50500	50500	0
452	20241015	130300	1305326100	50500	50500	50500	50500	0
453	20241015	130200	1305326100	50500	50600	50700	50500	12
454	20241015	130100	1304719300	50600	50600	50600	50600	14
455	20241015	130000	1304010900	50600	50600	50600	50600	19
456	20241015	125900	1303049500	50600	50600	50600	50600	1
457	20241015	125800	1302998900	50700	50600	50700	50600	300
458	20241015	125700	1287795000	50600	50600	50600	50600	0
459	20241015	125600	1287795000	50600	50600	50600	50600	0
460	20241015	125500	1287795000	50600	50500	50600	50500	45
461	20241015	125400	1285518500	50600	50600	50600	50600	0
462	20241015	125300	1285518500	50600	50600	50600	50600	10
463	20241015	125200	1285012500	50600	50600	50600	50600	0
464	20241015	125100	1285012500	50600	50600	50600	50600	0
465	20241015	125000	1285012500	50600	50600	50600	50500	54
466	20241015	124900	1282284900	50600	50600	50600	50600	7
467	20241015	124800	1281930700	50700	50700	50700	50700	0
468	20241015	124700	1281930700	50700	50700	50700	50700	2
469	20241015	124600	1281829300	50400	50400	50400	50400	38
470	20241015	124500	1279914100	50400	50500	50500	50400	1310
471	20241015	124400	1213844700	50600	50600	50600	50600	60
472	20241015	124300	1210808700	50700	50700	50700	50700	1
473	20241015	124200	1210758000	50600	50600	50600	50600	0
474	20241015	124100	1210758000	50600	50600	50600	50600	0
475	20241015	124000	1210758000	50600	50600	50600	50600	0
476	20241015	123900	1210758000	50600	50600	50600	50600	100
477	20241015	123800	1205698000	50500	50500	50500	50500	11
478	20241015	123700	1205142500	50500	50500	50500	50500	62
479	20241015	123600	1202011500	50500	50500	50500	50500	0
480	20241015	123500	1202011500	50500	50500	50500	50500	6
481	20241015	123400	1201708500	50400	50400	50400	50400	0
482	20241015	123300	1201708500	50400	50400	50400	50400	4
483	20241015	123200	1201506900	50400	50400	50400	50400	15
484	20241015	123100	1200750900	50500	50500	50500	50500	3
485	20241015	123000	1200599400	50400	50500	50500	50400	770
486	20241015	122900	1161716500	50600	50600	50600	50600	0
487	20241015	122800	1161716500	50600	50600	50600	50600	0
488	20241015	122700	1161716500	50600	50600	50600	50600	239
489	20241015	122600	1149623100	50600	50600	50600	50600	0
490	20241015	122500	1149623100	50600	50700	50700	50600	21
491	20241015	122400	1148560400	50600	50600	50600	50600	5
492	20241015	122300	1148307400	50700	50700	50700	50700	100
493	20241015	122200	1143237400	50600	50600	50600	50600	1
494	20241015	122100	1143186800	50600	50700	50700	50600	2
495	20241015	122000	1143085500	50700	50700	50700	50700	8
496	20241015	121900	1142679900	50700	50700	50700	50700	0
497	20241015	121800	1142679900	50700	50700	50700	50700	0
498	20241015	121700	1142679900	50700	50700	50700	50600	16
499	20241015	121600	1141869200	50700	50700	50700	50700	3
500	20241015	121500	1141717100	50700	50600	50700	50600	101
501	20241015	121400	1136606400	50600	50600	50600	50600	0
502	20241015	121300	1136606400	50600	50600	50600	50600	0
503	20241015	121200	1136606400	50600	50600	50600	50600	10
504	20241015	121100	1136100400	50700	50600	50700	50600	2
505	20241015	121000	1135999100	50700	50700	50700	50700	24
506	20241015	120900	1134782300	50600	50600	50600	50600	1
507	20241015	120800	1134731700	50600	50600	50600	50600	70
508	20241015	120700	1131189700	50600	50600	50600	50600	248
509	20241015	120600	1118640900	50600	50600	50600	50600	5
510	20241015	120500	1118387900	50700	50700	50700	50700	104
511	20241015	120400	1113115100	50600	50600	50600	50600	2
512	20241015	120300	1113013900	50700	50700	50700	50700	8
513	20241015	120200	1112608300	50600	50600	50600	50600	25
514	20241015	120100	1111343300	50600	50600	50600	50600	5
515	20241015	120000	1111090300	50600	50700	50700	50600	10
516	20241015	115900	1110584100	50600	50600	50600	50600	8
517	20241015	115800	1110179300	50700	50700	50700	50700	1
518	20241015	115700	1110128600	50600	50600	50600	50600	1
519	20241015	115600	1110078000	50700	50700	50700	50700	216
520	20241015	115500	1099126800	50600	50600	50600	50600	0
521	20241015	115400	1099126800	50600	50700	50700	50600	111
522	20241015	115300	1093499600	50700	50700	50700	50700	0
523	20241015	115200	1093499600	50700	50700	50700	50700	0
524	20241015	115100	1093499600	50700	50700	50700	50700	5
525	20241015	115000	1093246100	50800	50800	50800	50800	5
526	20241015	114900	1092992100	50700	50600	50700	50600	50
527	20241015	114800	1090460100	50600	50600	50600	50600	0
528	20241015	114700	1090460100	50600	50600	50600	50600	0
529	20241015	114600	1090460100	50600	50600	50600	50600	0
530	20241015	114500	1090460100	50600	50600	50600	50600	5
531	20241015	114400	1090207100	50600	50600	50600	50600	0
532	20241015	114300	1090207100	50600	50600	50600	50600	0
533	20241015	114200	1090207100	50600	50600	50600	50600	0
534	20241015	114100	1090207100	50600	50600	50600	50600	0
535	20241015	114000	1090207100	50600	50600	50600	50600	133
536	20241015	113900	1083477300	50600	50600	50600	50600	0
537	20241015	113800	1083477300	50600	50800	50800	50600	6
538	20241015	113700	1083173500	50800	50800	50800	50800	0
539	20241015	113600	1083173500	50800	50600	50800	50600	8
540	20241015	113500	1082767300	50800	50700	50800	50700	294
541	20241015	113400	1067859700	50700	50700	50700	50700	20
542	20241015	113300	1066845700	50700	50700	50700	50700	5
543	20241015	113200	1066592200	50700	50700	50700	50700	0
544	20241015	113100	1066592200	50700	50700	50700	50700	4
545	20241015	113000	1066389400	50700	50700	50700	50700	6
546	20241015	112900	1066085200	50700	50700	50700	50700	0
547	20241015	112800	1066085200	50700	50700	50700	50700	0
548	20241015	112700	1066085200	50700	50700	50700	50700	38
549	20241015	112600	1064158600	50800	50800	50800	50800	1
550	20241015	112500	1064107800	50800	50800	50800	50800	1
551	20241015	112400	1064057000	50600	50700	50700	50600	100
552	20241015	112300	1058988900	50800	50800	50800	50800	3
553	20241015	112200	1058836500	50800	50800	50800	50800	27
554	20241015	112100	1057464900	50800	50800	50800	50800	0
555	20241015	112000	1057464900	50800	51200	51200	50800	17
556	20241015	111900	1056596100	51200	50800	51200	50800	486
557	20241015	111800	1031798700	50800	50800	50800	50800	8
558	20241015	111700	1031392300	50600	50600	50600	50600	10
559	20241015	111600	1030886300	50700	50600	50700	50600	41
560	20241015	111500	1028808100	50700	50700	50700	50700	20
561	20241015	111400	1027794100	50700	50700	50700	50700	0
562	20241015	111300	1027794100	50700	50700	50700	50700	0
563	20241015	111200	1027794100	50700	50500	50700	50500	6
564	20241015	111100	1027490900	50700	50700	50700	50700	1
565	20241015	111000	1027440200	50500	50500	50500	50500	20
566	20241015	110900	1026430200	50500	50500	50500	50500	5
567	20241015	110800	1026177700	50500	50600	50600	50500	700
568	20241015	110700	990827400	50600	50600	50600	50600	0
569	20241015	110600	990827400	50600	50600	50600	50600	99
570	20241015	110500	985818000	50700	50700	50700	50700	10
571	20241015	110400	985311000	50600	50600	50600	50600	5
572	20241015	110300	985058000	50500	50500	50500	50500	0
573	20241015	110200	985058000	50500	50600	50600	50500	123
574	20241015	110100	978836500	50500	50600	50600	50500	14
575	20241015	110000	978128600	50600	50600	50600	50600	138
576	20241015	105900	971145800	50600	50600	50600	50600	62
577	20241015	105800	968008600	50600	50600	50600	50600	5
578	20241015	105700	967755600	50600	50600	50600	50600	35
579	20241015	105600	965984600	50600	50700	50700	50600	8
580	20241015	105500	965579600	50600	50600	50600	50600	540
581	20241015	105400	938255600	50600	50600	50600	50600	2
582	20241015	105300	938154400	50500	50500	50500	50500	5
583	20241015	105200	937901900	50600	50600	50600	50600	1
584	20241015	105100	937851300	50600	50600	50600	50600	92
585	20241015	105000	933196100	50600	50700	50700	50600	9
586	20241015	104900	932740300	50600	50600	50600	50600	30
587	20241015	104800	931222300	50600	50600	50600	50600	5
588	20241015	104700	930969300	50600	50600	50600	50600	126
589	20241015	104600	924593700	50600	50600	50600	50600	5
590	20241015	104500	924340700	50600	50600	50600	50600	0
591	20241015	104400	924340700	50600	50600	50600	50600	0
592	20241015	104300	924340700	50600	50600	50600	50600	19
593	20241015	104200	923379300	50600	50600	50600	50600	132
594	20241015	104100	916700100	50600	50600	50600	50600	5
595	20241015	104000	916447100	50700	50700	50700	50700	10
596	20241015	103900	915940100	50600	50600	50600	50600	56
597	20241015	103800	913106500	50600	50600	50600	50600	6
598	20241015	103700	912802900	50700	50700	50700	50700	0
599	20241015	103600	912802900	50700	50500	50700	50500	6
600	20241015	103500	912499700	50600	50700	50700	50600	4
601	20241015	103400	912297000	50500	50500	50500	50500	0
602	20241015	103300	912297000	50500	50600	50600	50500	78
603	20241015	103200	908350700	50700	50700	50700	50700	0
604	20241015	103100	908350700	50700	50700	50700	50700	0
605	20241015	103000	908350700	50700	50500	50700	50500	35
606	20241015	102900	906580100	50500	50500	50500	50500	0
607	20241015	102800	906580100	50500	50500	50500	50500	4
608	20241015	102700	906378100	50500	50500	50500	50400	90
609	20241015	102600	901834700	50400	50500	50500	50400	581
610	20241015	102500	872498000	50500	50500	50500	50500	51
611	20241015	102400	869922500	50400	50500	50500	50400	17
612	20241015	102300	869064700	50500	50500	50500	50500	21
613	20241015	102200	868004200	50400	50400	50400	50400	6
614	20241015	102100	867701800	50500	50500	50500	50500	3
615	20241015	102000	867550300	50500	50500	50800	50500	379
616	20241015	101900	848409600	50600	50600	50600	50600	4
617	20241015	101800	848207200	50600	50600	50600	50600	40
618	20241015	101700	846183200	50500	50500	50500	50500	15
619	20241015	101600	845425700	50500	50500	50500	50500	43
620	20241015	101500	843254200	50500	50500	50500	50500	63
621	20241015	101400	840072700	50400	50400	50400	50400	10
622	20241015	101300	839568700	50500	50500	50500	50400	387
623	20241015	101200	820055900	50400	50500	50500	50400	216
624	20241015	101100	809149400	50500	50500	50500	50400	267
625	20241015	101000	795671900	50500	50600	50600	50500	255
626	20241015	100900	782770100	50600	51000	51000	50600	174
627	20241015	100800	773964900	51100	51100	51100	51100	0
628	20241015	100700	773964900	51100	50900	51100	50700	109
629	20241015	100600	768431900	50900	50900	50900	50900	0
630	20241015	100500	768431900	50900	51200	51200	50900	43
631	20241015	100400	766242300	50900	51100	51200	50900	220
632	20241015	100300	755041600	51100	51100	51100	51100	1
633	20241015	100200	754990500	51100	51100	51100	51100	1
634	20241015	100100	754939400	51000	51200	51200	51000	182
635	20241015	100000	745642700	51200	51300	51300	51200	15
636	20241015	095900	744873700	51200	50900	51200	50900	349
637	20241015	095800	727024900	50800	51100	51100	50600	1122
638	20241015	095700	669940800	51100	51000	51100	51000	59
639	20241015	095600	666929800	51000	51000	51000	51000	17
640	20241015	095500	666062800	51000	51100	51100	51000	38
641	20241015	095400	664122500	51000	51000	51100	51000	25
642	20241015	095300	662845900	51100	51100	51100	51100	16
643	20241015	095200	662028300	50800	51000	51100	50800	120
644	20241015	095100	655909400	50800	51100	51100	50800	386
645	20241015	095000	636269100	51000	51100	51100	51000	17
646	20241015	094900	635400900	51000	51000	51000	51000	73
647	20241015	094800	631677900	51100	51000	51100	50900	112
648	20241015	094700	625973300	51000	51000	51200	50900	791
649	20241015	094600	585662700	51300	51100	51300	51100	69
650	20241015	094500	582133400	51300	51300	51300	51100	25
651	20241015	094400	580851900	51300	51300	51300	51200	41
652	20241015	094300	578748700	51200	51200	51200	51200	18
653	20241015	094200	577827100	51100	51300	51300	51100	61
654	20241015	094100	574698800	51300	51100	51300	51100	33
655	20241015	094000	573007500	51000	51300	51300	51000	674
656	20241015	093900	538609300	51300	51300	51300	51300	45
657	20241015	093800	536300800	51200	51200	51200	51200	16
658	20241015	093700	535481600	51200	51200	51200	51200	27
659	20241015	093600	534099200	51100	51200	51200	51100	303
660	20241015	093500	518586100	51300	51300	51400	51300	130
661	20241015	093400	511916800	51300	51400	51400	51300	162
662	20241015	093300	503600500	51400	51400	51400	51300	89
663	20241015	093200	499026500	51300	51400	51400	51300	173
664	20241015	093100	490134900	51500	51500	51500	51400	74
665	20241015	093000	486324700	51400	51600	51700	51400	344
666	20241015	092900	468579900	51500	51400	51600	51400	1934
667	20241015	092800	368982500	51400	51300	51400	51300	310
668	20241015	092700	353076100	51300	51300	51300	51300	23
669	20241015	092600	351896200	51300	51300	51300	51300	26
670	20241015	092500	350562400	51300	51300	51400	51200	763
671	20241015	092400	311417800	51300	51300	51300	51200	39
672	20241015	092300	309417200	51300	51300	51300	51300	49
673	20241015	092200	306903500	51300	51300	51300	51300	27
674	20241015	092100	305518400	51300	51400	51400	51300	45
675	20241015	092000	303207100	51400	51300	51400	51300	276
676	20241015	091900	289026000	51300	51300	51400	51200	152
677	20241015	091800	281237400	51300	51400	51400	51300	29
678	20241015	091700	279748500	51400	51400	51400	51200	41
679	20241015	091600	277642100	51300	51100	51400	51100	39
680	20241015	091500	275641800	51100	51300	51400	51000	847
681	20241015	091400	232415800	51300	51200	51300	51200	74
682	20241015	091300	228625700	51300	51300	51400	51300	112
683	20241015	091200	222877400	51300	51300	51300	51200	121
684	20241015	091100	216675200	51300	51400	51500	51300	430
685	20241015	091000	194558900	51500	51400	51500	51400	180
686	20241015	090900	185294600	51500	51400	51500	51200	414
687	20241015	090800	163995100	51400	51200	51500	51100	732
688	20241015	090700	126435700	51200	51400	51400	51200	151
689	20241015	090600	118695300	51400	51400	51400	51300	326
690	20241015	090500	101939500	51300	51400	51400	51200	112
691	20241015	090400	96195200	51400	51300	51400	51200	248
692	20241015	090300	83475100	51200	51300	51300	51200	326
693	20241015	090200	66780600	51300	51300	51400	51000	980
694	20241015	090100	16522100	51300	51400	51400	51200	175
695	20241015	090000	7536600	51300	51400	51400	51000	147