KissMeData/047810/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	193100	15677930800	52300	52300	52300	52300	13036
3	20241015	193000	15677930800	52300	52300	52300	52300	0
4	20241015	192900	15677930800	52300	52300	52300	52300	0
5	20241015	192800	15677930800	52300	52300	52300	52300	0
6	20241015	192700	15677930800	52300	52300	52300	52300	0
7	20241015	192600	15677930800	52300	52300	52300	52300	0
8	20241015	192500	15677930800	52300	52300	52300	52300	0
9	20241015	192400	15677930800	52300	52300	52300	52300	0
10	20241015	192300	15677930800	52300	52300	52300	52300	0
11	20241015	192200	15677930800	52300	52300	52300	52300	0
12	20241015	192100	15677930800	52300	52300	52300	52300	0
13	20241015	192000	15677930800	52300	52300	52300	52300	0
14	20241015	191900	15677930800	52300	52300	52300	52300	0
15	20241015	191800	15677930800	52300	52300	52300	52300	0
16	20241015	191700	15677930800	52300	52300	52300	52300	0
17	20241015	191600	15677930800	52300	52300	52300	52300	0
18	20241015	191500	15677930800	52300	52300	52300	52300	0
19	20241015	191400	15677930800	52300	52300	52300	52300	0
20	20241015	191300	15677930800	52300	52300	52300	52300	0
21	20241015	191200	15677930800	52300	52300	52300	52300	0
22	20241015	191100	15677930800	52300	52300	52300	52300	0
23	20241015	191000	15677930800	52300	52300	52300	52300	0
24	20241015	190900	15677930800	52300	52300	52300	52300	0
25	20241015	190800	15677930800	52300	52300	52300	52300	0
26	20241015	190700	15677930800	52300	52300	52300	52300	0
27	20241015	190600	15677930800	52300	52300	52300	52300	0
28	20241015	190500	15677930800	52300	52300	52300	52300	0
29	20241015	190400	15677930800	52300	52300	52300	52300	0
30	20241015	190300	15677930800	52300	52300	52300	52300	0
31	20241015	190200	15677930800	52300	52300	52300	52300	0
32	20241015	190100	15677930800	52300	52300	52300	52300	13036
33	20241015	190000	15677930800	52300	52300	52300	52300	0
34	20241015	185900	15677930800	52300	52300	52300	52300	0
35	20241015	185800	15677930800	52300	52300	52300	52300	0
36	20241015	185700	15677930800	52300	52300	52300	52300	0
37	20241015	185600	15677930800	52300	52300	52300	52300	0
38	20241015	185500	15677930800	52300	52300	52300	52300	0
39	20241015	185400	15677930800	52300	52300	52300	52300	0
40	20241015	185300	15677930800	52300	52300	52300	52300	0
41	20241015	185200	15677930800	52300	52300	52300	52300	0
42	20241015	185100	15677930800	52300	52300	52300	52300	0
43	20241015	185000	15677930800	52300	52300	52300	52300	0
44	20241015	184900	15677930800	52300	52300	52300	52300	0
45	20241015	184800	15677930800	52300	52300	52300	52300	0
46	20241015	184700	15677930800	52300	52300	52300	52300	0
47	20241015	184600	15677930800	52300	52300	52300	52300	0
48	20241015	184500	15677930800	52300	52300	52300	52300	0
49	20241015	184400	15677930800	52300	52300	52300	52300	0
50	20241015	184300	15677930800	52300	52300	52300	52300	0
51	20241015	184200	15677930800	52300	52300	52300	52300	0
52	20241015	184100	15677930800	52300	52300	52300	52300	0
53	20241015	184000	15677930800	52300	52300	52300	52300	0
54	20241015	183900	15677930800	52300	52300	52300	52300	0
55	20241015	183800	15677930800	52300	52300	52300	52300	0
56	20241015	183700	15677930800	52300	52300	52300	52300	0
57	20241015	183600	15677930800	52300	52300	52300	52300	0
58	20241015	183500	15677930800	52300	52300	52300	52300	0
59	20241015	183400	15677930800	52300	52300	52300	52300	0
60	20241015	183300	15677930800	52300	52300	52300	52300	0
61	20241015	183200	15677930800	52300	52300	52300	52300	0
62	20241015	183100	15677930800	52300	52300	52300	52300	13036
63	20241015	183000	15677930800	52300	52300	52300	52300	0
64	20241015	182900	15677930800	52300	52300	52300	52300	0
65	20241015	182800	15677930800	52300	52300	52300	52300	0
66	20241015	182700	15677930800	52300	52300	52300	52300	0
67	20241015	182600	15677930800	52300	52300	52300	52300	0
68	20241015	182500	15677930800	52300	52300	52300	52300	0
69	20241015	182400	15677930800	52300	52300	52300	52300	0
70	20241015	182300	15677930800	52300	52300	52300	52300	0
71	20241015	182200	15677930800	52300	52300	52300	52300	0
72	20241015	182100	15677930800	52300	52300	52300	52300	0
73	20241015	182000	15677930800	52300	52300	52300	52300	0
74	20241015	181900	15677930800	52300	52300	52300	52300	0
75	20241015	181800	15677930800	52300	52300	52300	52300	0
76	20241015	181700	15677930800	52300	52300	52300	52300	0
77	20241015	181600	15677930800	52300	52300	52300	52300	0
78	20241015	181500	15677930800	52300	52300	52300	52300	0
79	20241015	181400	15677930800	52300	52300	52300	52300	0
80	20241015	181300	15677930800	52300	52300	52300	52300	0
81	20241015	181200	15677930800	52300	52300	52300	52300	0
82	20241015	181100	15677930800	52300	52300	52300	52300	0
83	20241015	181000	15677930800	52300	52300	52300	52300	0
84	20241015	180900	15677930800	52300	52300	52300	52300	0
85	20241015	180800	15677930800	52300	52300	52300	52300	0
86	20241015	180700	15677930800	52300	52300	52300	52300	0
87	20241015	180600	15677930800	52300	52300	52300	52300	0
88	20241015	180500	15677930800	52300	52300	52300	52300	0
89	20241015	180400	15677930800	52300	52300	52300	52300	0
90	20241015	180300	15677930800	52300	52300	52300	52300	0
91	20241015	180200	15677930800	52300	52300	52300	52300	0
92	20241015	180100	15677930800	52300	52300	52300	52300	13036
93	20241015	180000	15677930800	52300	52300	52300	52300	0
94	20241015	175900	15677930800	52300	52300	52300	52300	0
95	20241015	175800	15677930800	52300	52300	52300	52300	0
96	20241015	175700	15677930800	52300	52300	52300	52300	0
97	20241015	175600	15677930800	52300	52300	52300	52300	0
98	20241015	175500	15677930800	52300	52300	52300	52300	0
99	20241015	175400	15677930800	52300	52300	52300	52300	0
100	20241015	175300	15677930800	52300	52300	52300	52300	0
101	20241015	175200	15677930800	52300	52300	52300	52300	0
102	20241015	175100	15677930800	52300	52300	52300	52300	0
103	20241015	175000	15677930800	52300	52300	52300	52300	0
104	20241015	174900	15677930800	52300	52300	52300	52300	0
105	20241015	174800	15677930800	52300	52300	52300	52300	0
106	20241015	174700	15677930800	52300	52300	52300	52300	0
107	20241015	174600	15677930800	52300	52300	52300	52300	0
108	20241015	174500	15677930800	52300	52300	52300	52300	0
109	20241015	174400	15677930800	52300	52300	52300	52300	0
110	20241015	174300	15677930800	52300	52300	52300	52300	0
111	20241015	174200	15677930800	52300	52300	52300	52300	0
112	20241015	174100	15677930800	52300	52300	52300	52300	0
113	20241015	174000	15677930800	52300	52300	52300	52300	0
114	20241015	173900	15677930800	52300	52300	52300	52300	0
115	20241015	173800	15677930800	52300	52300	52300	52300	0
116	20241015	173700	15677930800	52300	52300	52300	52300	0
117	20241015	173600	15677930800	52300	52300	52300	52300	0
118	20241015	173500	15677930800	52300	52300	52300	52300	0
119	20241015	173400	15677930800	52300	52300	52300	52300	0
120	20241015	173300	15677930800	52300	52300	52300	52300	0
121	20241015	173200	15677930800	52300	52300	52300	52300	0
122	20241015	173100	15677930800	52300	52300	52300	52300	13036
123	20241015	173000	15677930800	52300	52300	52300	52300	0
124	20241015	172900	15677930800	52300	52300	52300	52300	0
125	20241015	172800	15677930800	52300	52300	52300	52300	0
126	20241015	172700	15677930800	52300	52300	52300	52300	0
127	20241015	172600	15677930800	52300	52300	52300	52300	0
128	20241015	172500	15677930800	52300	52300	52300	52300	0
129	20241015	172400	15677930800	52300	52300	52300	52300	0
130	20241015	172300	15677930800	52300	52300	52300	52300	0
131	20241015	172200	15677930800	52300	52300	52300	52300	0
132	20241015	172100	15677930800	52300	52300	52300	52300	0
133	20241015	172000	15677930800	52300	52300	52300	52300	0
134	20241015	171900	15677930800	52300	52300	52300	52300	0
135	20241015	171800	15677930800	52300	52300	52300	52300	0
136	20241015	171700	15677930800	52300	52300	52300	52300	0
137	20241015	171600	15677930800	52300	52300	52300	52300	0
138	20241015	171500	15677930800	52300	52300	52300	52300	0
139	20241015	171400	15677930800	52300	52300	52300	52300	0
140	20241015	171300	15677930800	52300	52300	52300	52300	0
141	20241015	171200	15677930800	52300	52300	52300	52300	0
142	20241015	171100	15677930800	52300	52300	52300	52300	0
143	20241015	171000	15677930800	52300	52300	52300	52300	0
144	20241015	170900	15677930800	52300	52300	52300	52300	0
145	20241015	170800	15677930800	52300	52300	52300	52300	0
146	20241015	170700	15677930800	52300	52300	52300	52300	0
147	20241015	170600	15677930800	52300	52300	52300	52300	0
148	20241015	170500	15677930800	52300	52300	52300	52300	0
149	20241015	170400	15677930800	52300	52300	52300	52300	0
150	20241015	170300	15677930800	52300	52300	52300	52300	0
151	20241015	170200	15677930800	52300	52300	52300	52300	0
152	20241015	170100	15677930800	52300	52300	52300	52300	13036
153	20241015	170000	15677930800	52300	52300	52300	52300	0
154	20241015	165900	15677930800	52300	52300	52300	52300	0
155	20241015	165800	15677930800	52300	52300	52300	52300	0
156	20241015	165700	15677930800	52300	52300	52300	52300	0
157	20241015	165600	15677930800	52300	52300	52300	52300	0
158	20241015	165500	15677930800	52300	52300	52300	52300	0
159	20241015	165400	15677930800	52300	52300	52300	52300	0
160	20241015	165300	15677930800	52300	52300	52300	52300	0
161	20241015	165200	15677930800	52300	52300	52300	52300	0
162	20241015	165100	15677930800	52300	52300	52300	52300	0
163	20241015	165000	15677930800	52300	52300	52300	52300	0
164	20241015	164900	15677930800	52300	52300	52300	52300	0
165	20241015	164800	15677930800	52300	52300	52300	52300	0
166	20241015	164700	15677930800	52300	52300	52300	52300	0
167	20241015	164600	15677930800	52300	52300	52300	52300	0
168	20241015	164500	15677930800	52300	52300	52300	52300	0
169	20241015	164400	15677930800	52300	52300	52300	52300	0
170	20241015	164300	15677930800	52300	52300	52300	52300	0
171	20241015	164200	15677930800	52300	52300	52300	52300	0
172	20241015	164100	15677930800	52300	52300	52300	52300	0
173	20241015	164000	15677930800	52300	52300	52300	52300	0
174	20241015	163900	15677930800	52300	52300	52300	52300	0
175	20241015	163800	15677930800	52300	52300	52300	52300	0
176	20241015	163700	15677930800	52300	52300	52300	52300	0
177	20241015	163600	15677930800	52300	52300	52300	52300	0
178	20241015	163500	15677930800	52300	52300	52300	52300	0
179	20241015	163400	15677930800	52300	52300	52300	52300	0
180	20241015	163300	15677930800	52300	52300	52300	52300	0
181	20241015	163200	15677930800	52300	52300	52300	52300	0
182	20241015	163100	15677930800	52300	52300	52300	52300	13036
183	20241015	163000	15677930800	52300	52300	52300	52300	0
184	20241015	162900	15677930800	52300	52300	52300	52300	0
185	20241015	162800	15677930800	52300	52300	52300	52300	0
186	20241015	162700	15677930800	52300	52300	52300	52300	0
187	20241015	162600	15677930800	52300	52300	52300	52300	0
188	20241015	162500	15677930800	52300	52300	52300	52300	0
189	20241015	162400	15677930800	52300	52300	52300	52300	0
190	20241015	162300	15677930800	52300	52300	52300	52300	0
191	20241015	162200	15677930800	52300	52300	52300	52300	0
192	20241015	162100	15677930800	52300	52300	52300	52300	0
193	20241015	162000	15677930800	52300	52300	52300	52300	0
194	20241015	161900	15677930800	52300	52300	52300	52300	0
195	20241015	161800	15677930800	52300	52300	52300	52300	0
196	20241015	161700	15677930800	52300	52300	52300	52300	0
197	20241015	161600	15677930800	52300	52300	52300	52300	0
198	20241015	161500	15677930800	52300	52300	52300	52300	0
199	20241015	161400	15677930800	52300	52300	52300	52300	0
200	20241015	161300	15677930800	52300	52300	52300	52300	0
201	20241015	161200	15677930800	52300	52300	52300	52300	0
202	20241015	161100	15677930800	52300	52300	52300	52300	0
203	20241015	161000	15677930800	52300	52300	52300	52300	0
204	20241015	160900	15677930800	52300	52300	52300	52300	0
205	20241015	160800	15677930800	52300	52300	52300	52300	0
206	20241015	160700	15677930800	52300	52300	52300	52300	0
207	20241015	160600	15677930800	52300	52300	52300	52300	0
208	20241015	160500	15677930800	52300	52300	52300	52300	0
209	20241015	160400	15677930800	52300	52300	52300	52300	0
210	20241015	160300	15677930800	52300	52300	52300	52300	0
211	20241015	160200	15677930800	52300	52300	52300	52300	0
212	20241015	160100	15677930800	52300	52300	52300	52300	13036
213	20241015	160000	15677930800	52300	52300	52300	52300	0
214	20241015	155900	15677930800	52300	52300	52300	52300	0
215	20241015	155800	15677930800	52300	52300	52300	52300	0
216	20241015	155700	15677930800	52300	52300	52300	52300	0
217	20241015	155600	15677930800	52300	52300	52300	52300	0
218	20241015	155500	15677930800	52300	52300	52300	52300	0
219	20241015	155400	15677930800	52300	52300	52300	52300	0
220	20241015	155300	15677930800	52300	52300	52300	52300	0
221	20241015	155200	15677930800	52300	52300	52300	52300	0
222	20241015	155100	15677930800	52300	52300	52300	52300	0
223	20241015	155000	15677930800	52300	52300	52300	52300	0
224	20241015	154900	15677930800	52300	52300	52300	52300	0
225	20241015	154800	15677930800	52300	52300	52300	52300	0
226	20241015	154700	15677930800	52300	52300	52300	52300	0
227	20241015	154600	15677930800	52300	52300	52300	52300	0
228	20241015	154500	15677930800	52300	52300	52300	52300	0
229	20241015	154400	15677930800	52300	52300	52300	52300	0
230	20241015	154300	15677930800	52300	52300	52300	52300	0
231	20241015	154200	15677930800	52300	52300	52300	52300	0
232	20241015	154100	15677930800	52300	52300	52300	52300	0
233	20241015	154000	15677930800	52300	52300	52300	52300	0
234	20241015	153900	15677930800	52300	52300	52300	52300	0
235	20241015	153800	15677930800	52300	52300	52300	52300	0
236	20241015	153700	15677930800	52300	52300	52300	52300	0
237	20241015	153600	15677930800	52300	52300	52300	52300	0
238	20241015	153500	15677930800	52300	52300	52300	52300	0
239	20241015	153400	15677930800	52300	52300	52300	52300	0
240	20241015	153300	15677930800	52300	52300	52300	52300	0
241	20241015	153200	15677930800	52300	52300	52300	52300	0
242	20241015	153100	15677930800	52300	52300	52300	52300	13036
243	20241015	153000	15677930800	52300	52300	52300	52300	13036
244	20241015	152900	14996148000	52300	52300	52300	52300	0
245	20241015	152800	14996148000	52300	52300	52300	52300	0
246	20241015	152700	14996148000	52300	52300	52300	52300	0
247	20241015	152600	14996148000	52300	52300	52300	52300	0
248	20241015	152500	14996148000	52300	52300	52300	52300	0
249	20241015	152400	14996148000	52300	52300	52300	52300	0
250	20241015	152300	14996148000	52300	52300	52300	52300	0
251	20241015	152200	14996148000	52300	52300	52300	52300	0
252	20241015	152100	14996148000	52300	52300	52300	52300	0
253	20241015	152000	14996148000	52300	52300	52300	52300	0
254	20241015	151900	14996148000	52300	52200	52300	52200	2657
255	20241015	151800	14857188900	52200	52200	52200	52100	2396
256	20241015	151700	14732122300	52200	52300	52300	52100	4172
257	20241015	151600	14514368600	52200	52200	52300	52200	248
258	20241015	151500	14501400000	52200	52200	52300	52200	1046
259	20241015	151400	14446790800	52300	52300	52300	52200	91
260	20241015	151300	14442035700	52300	52300	52300	52200	1592
261	20241015	151200	14358784300	52300	52300	52300	52200	105
262	20241015	151100	14353300300	52200	52200	52300	52200	621
263	20241015	151000	14320827100	52300	52200	52300	52200	251
264	20241015	150900	14307713600	52300	52300	52300	52200	604
265	20241015	150800	14276138000	52200	52300	52300	52200	1447
266	20241015	150700	14200592000	52300	52200	52300	52200	273
267	20241015	150600	14186333500	52300	52200	52300	52200	499
268	20241015	150500	14160283600	52200	52300	52300	52200	154
269	20241015	150400	14152243700	52300	52200	52300	52200	219
270	20241015	150300	14140805700	52300	52200	52300	52200	310
271	20241015	150200	14124618000	52200	52300	52300	52200	66
272	20241015	150100	14121171300	52300	52300	52300	52200	1703
273	20241015	150000	14032109300	52200	52200	52300	52200	1130
274	20241015	145900	13973120000	52200	52200	52300	52200	321
275	20241015	145800	13956354700	52300	52300	52300	52200	850
276	20241015	145700	13911926000	52200	52200	52300	52200	505
277	20241015	145600	13885562000	52200	52200	52300	52200	803
278	20241015	145500	13843623500	52300	52200	52300	52200	165
279	20241015	145400	13834998400	52300	52200	52300	52200	463
280	20241015	145300	13810794300	52300	52200	52300	52200	107
281	20241015	145200	13805204900	52300	52300	52300	52200	726
282	20241015	145100	13767249300	52300	52300	52300	52200	107
283	20241015	145000	13761661000	52300	52200	52300	52200	114
284	20241015	144900	13755706700	52200	52300	52300	52200	229
285	20241015	144800	13743735800	52200	52200	52300	52200	116
286	20241015	144700	13737679000	52300	52200	52300	52200	162
287	20241015	144600	13729221400	52200	52200	52300	52200	103
288	20241015	144500	13723842900	52300	52200	52300	52200	113
289	20241015	144400	13717942700	52200	52200	52300	52100	3234
290	20241015	144300	13549120500	52200	52200	52200	52100	178
291	20241015	144200	13539837500	52100	52100	52200	52100	124
292	20241015	144100	13533371200	52100	52100	52200	52100	224
293	20241015	144000	13521699300	52100	52200	52300	52100	1296
294	20241015	143900	13454040400	52300	52200	52300	52200	244
295	20241015	143800	13441299600	52200	52200	52300	52200	3530
296	20241015	143700	13256742700	52300	52300	52300	52200	205
297	20241015	143600	13246038500	52300	52200	52300	52200	567
298	20241015	143500	13216439600	52300	52200	52300	52200	165
299	20241015	143400	13207824800	52300	52200	52300	52200	346
300	20241015	143300	13189749700	52200	52200	52200	52100	3063
301	20241015	143200	13029961200	52200	52200	52200	52100	421
302	20241015	143100	13008025300	52200	52200	52300	52100	6584
303	20241015	143000	12664341800	52300	52200	52300	52200	5029
304	20241015	142900	12401824700	52200	52300	52300	52200	1001
305	20241015	142800	12349565400	52200	52300	52300	52200	330
306	20241015	142700	12332336400	52300	52300	52300	52200	409
307	20241015	142600	12310983200	52300	52300	52300	52200	503
308	20241015	142500	12284688100	52200	52200	52300	52200	232
309	20241015	142400	12272560700	52300	52300	52300	52200	1822
310	20241015	142300	12177447200	52300	52200	52300	52200	112
311	20241015	142200	12171593400	52200	52300	52300	52200	106
312	20241015	142100	12166055800	52300	52300	52300	52200	76
313	20241015	142000	12162084800	52300	52400	52400	52200	2034
314	20241015	141900	12055708100	52300	52300	52400	52300	100
315	20241015	141800	12050474800	52300	52300	52400	52300	207
316	20241015	141700	12039637900	52400	52300	52400	52300	357
317	20241015	141600	12020960700	52300	52400	52400	52300	37
318	20241015	141500	12019024500	52300	52300	52300	52200	412
319	20241015	141400	11997486100	52300	52200	52300	52200	311
320	20241015	141300	11981224100	52300	52300	52300	52200	107
321	20241015	141200	11975633500	52300	52300	52300	52200	522
322	20241015	141100	11948339000	52300	52200	52300	52200	1334
323	20241015	141000	11878583600	52200	52300	52300	52200	320
324	20241015	140900	11861851500	52300	52200	52300	52200	85
325	20241015	140800	11857410200	52200	52200	52300	52200	581
326	20241015	140700	11827067900	52300	52300	52300	52200	45
327	20241015	140600	11824718200	52200	52200	52300	52200	96
328	20241015	140500	11819705800	52300	52200	52300	52200	154
329	20241015	140400	11811660800	52200	52200	52300	52200	168
330	20241015	140300	11802885500	52300	52200	52300	52200	104
331	20241015	140200	11797452200	52200	52300	52300	52200	744
332	20241015	140100	11758547800	52300	52200	52300	52200	149
333	20241015	140000	11750763200	52300	52200	52300	52200	67
334	20241015	135900	11747264200	52200	52300	52300	52200	240
335	20241015	135800	11734719300	52300	52200	52300	52200	155
336	20241015	135700	11726620400	52200	52200	52300	52200	114
337	20241015	135600	11720666500	52200	52300	52300	52200	604
338	20241015	135500	11689126500	52300	52300	52300	52200	271
339	20241015	135400	11674979300	52300	52200	52300	52200	244
340	20241015	135300	11662239400	52200	52300	52300	52200	2044
341	20241015	135200	11555347600	52200	52300	52300	52200	74
342	20241015	135100	11551483700	52200	52200	52300	52200	108
343	20241015	135000	11545844700	52200	52300	52300	52200	110
344	20241015	134900	11540102100	52300	52300	52300	52200	259
345	20241015	134800	11526574200	52300	52200	52300	52200	331
346	20241015	134700	11509271700	52200	52300	52300	52200	73
347	20241015	134600	11505458100	52300	52200	52300	52200	143
348	20241015	134500	11497985800	52200	52200	52300	52200	58
349	20241015	134400	11494957100	52200	52200	52300	52200	3108
350	20241015	134300	11332718900	52300	52300	52300	52200	269
351	20241015	134200	11318660200	52200	52200	52300	52200	467
352	20241015	134100	11294280800	52300	52300	52300	52200	581
353	20241015	134000	11263951900	52300	52300	52300	52200	258
354	20241015	133900	11250471200	52200	52300	52300	52200	150
355	20241015	133800	11242636500	52200	52200	52300	52200	95
356	20241015	133700	11237675500	52300	52300	52400	52200	5705
357	20241015	133600	10939377700	52300	52300	52400	52300	100
358	20241015	133500	10934146600	52300	52300	52400	52300	85
359	20241015	133400	10929700800	52400	52300	52400	52300	170
360	20241015	133300	10920804000	52400	52300	52400	52300	178
361	20241015	133200	10911483400	52300	52300	52400	52300	495
362	20241015	133100	10885593900	52300	52300	52400	52300	136
363	20241015	133000	10878469600	52300	52300	52400	52300	95
364	20241015	132900	10873499400	52300	52300	52400	52300	64
365	20241015	132800	10870151800	52300	52400	52400	52300	491
366	20241015	132700	10844464100	52400	52300	52400	52300	135
367	20241015	132600	10837402600	52300	52400	52400	52300	101
368	20241015	132500	10832116800	52400	52300	52400	52300	147
369	20241015	132400	10824420800	52400	52300	52400	52300	119
370	20241015	132300	10818196600	52300	52300	52400	52300	430
371	20241015	132200	10795706200	52400	52300	52400	52300	82
372	20241015	132100	10791411600	52400	52300	52400	52300	77
373	20241015	132000	10787384200	52400	52300	52400	52300	591
374	20241015	131900	10756473300	52300	52300	52400	52300	954
375	20241015	131800	10706571100	52300	52300	52400	52300	337
376	20241015	131700	10688945800	52300	52400	52400	52300	410
377	20241015	131600	10667471600	52300	52500	52500	52300	5161
378	20241015	131500	10397149200	52400	52400	52500	52400	60
379	20241015	131400	10394004800	52400	52400	52500	52400	72
380	20241015	131300	10390231700	52400	52400	52500	52400	375
381	20241015	131200	10370572700	52400	52400	52400	52400	241
382	20241015	131100	10357944300	52400	52400	52400	52400	235
383	20241015	131000	10345630300	52400	52400	52500	52400	233
384	20241015	130900	10333414900	52400	52400	52500	52400	243
385	20241015	130800	10320678200	52400	52400	52500	52400	413
386	20241015	130700	10299036900	52400	52500	52500	52400	448
387	20241015	130600	10275521000	52500	52500	52600	52500	309
388	20241015	130500	10259298400	52500	52500	52500	52500	84
389	20241015	130400	10254888400	52500	52500	52600	52500	7619
390	20241015	130300	9854885800	52500	52500	52500	52500	3120
391	20241015	130200	9691085800	52500	52500	52600	52500	178
392	20241015	130100	9681740700	52500	52600	52600	52500	158
393	20241015	130000	9673432800	52600	52500	52600	52500	70
394	20241015	125900	9669756200	52500	52500	52500	52500	15
395	20241015	125800	9668968700	52500	52600	52600	52500	86
396	20241015	125700	9664448100	52500	52500	52600	52500	182
397	20241015	125600	9654892600	52600	52500	52600	52500	394
398	20241015	125500	9634206400	52600	52500	52600	52500	175
399	20241015	125400	9625004900	52500	52600	52600	52500	115
400	20241015	125300	9618961500	52600	52500	52600	52500	1583
401	20241015	125200	9535836200	52500	52600	52600	52500	108
402	20241015	125100	9530160100	52600	52500	52600	52500	132
403	20241015	125000	9523221000	52500	52600	52600	52500	117
404	20241015	124900	9517078200	52600	52500	52600	52500	16
405	20241015	124800	9516238100	52600	52500	52600	52500	271
406	20241015	124700	9502004000	52500	52500	52600	52500	893
407	20241015	124600	9455121000	52500	52600	52600	52500	50
408	20241015	124500	9452495800	52600	52500	52600	52500	129
409	20241015	124400	9445713800	52500	52500	52600	52500	440
410	20241015	124300	9422613300	52500	52500	52500	52500	1975
411	20241015	124200	9318925800	52500	52400	52500	52400	120
412	20241015	124100	9312630900	52500	52400	52500	52400	318
413	20241015	124000	9295959900	52400	52400	52400	52400	35
414	20241015	123900	9294125900	52500	52400	52500	52400	648
415	20241015	123800	9260136000	52400	52500	52500	52400	247
416	20241015	123700	9247169600	52500	52500	52500	52400	92
417	20241015	123600	9242348100	52500	52400	52500	52400	159
418	20241015	123500	9234005300	52400	52400	52400	52400	81
419	20241015	123400	9229760900	52400	52500	52500	52400	71
420	20241015	123300	9226039200	52500	52400	52500	52400	2570
421	20241015	123200	9091336500	52400	52400	52400	52400	409
422	20241015	123100	9069904900	52400	52400	52500	52400	56
423	20241015	123000	9066968300	52400	52400	52500	52400	229
424	20241015	122900	9054962300	52400	52400	52500	52400	130
425	20241015	122800	9048143100	52400	52500	52500	52400	59
426	20241015	122700	9045050000	52500	52500	52500	52400	201
427	20241015	122600	9034503300	52500	52500	52500	52400	1488
428	20241015	122500	8956388600	52500	52600	52600	52500	75
429	20241015	122400	8952450500	52500	52500	52600	52500	138
430	20241015	122300	8945198200	52500	52600	52600	52500	398
431	20241015	122200	8924302300	52500	52600	52600	52500	2461
432	20241015	122100	8795096600	52600	52500	52600	52500	122
433	20241015	122000	8788685900	52500	52500	52600	52500	476
434	20241015	121900	8763695800	52500	52500	52600	52500	36
435	20241015	121800	8761805200	52600	52600	52600	52500	135
436	20241015	121700	8754709900	52600	52400	52600	52400	73
437	20241015	121600	8750877900	52500	52500	52500	52400	1101
438	20241015	121500	8693078800	52400	52400	52500	52400	421
439	20241015	121400	8670986900	52400	52400	52500	52400	36
440	20241015	121300	8669100400	52400	52500	52500	52400	76
441	20241015	121200	8665114400	52500	52400	52500	52400	230
442	20241015	121100	8653043600	52400	52400	52500	52400	60
443	20241015	121000	8649899500	52400	52500	52500	52400	327
444	20241015	120900	8632754600	52400	52400	52500	52400	112
445	20241015	120800	8626880300	52500	52500	52600	52400	688
446	20241015	120700	8590793300	52600	52500	52600	52500	52
447	20241015	120600	8588061900	52400	52500	52500	52400	1236
448	20241015	120500	8523175200	52500	52400	52500	52400	432
449	20241015	120400	8500522200	52500	52500	52500	52400	47
450	20241015	120300	8498058300	52400	52400	52500	52400	248
451	20241015	120200	8485045400	52400	52400	52500	52400	1007
452	20241015	120100	8432187600	52400	52500	52500	52400	157
453	20241015	120000	8423960700	52400	52400	52600	52400	144
454	20241015	115900	8416401800	52400	52600	52600	52400	37
455	20241015	115800	8414460000	52400	52500	52600	52400	3369
456	20241015	115700	8237768600	52500	52500	52600	52400	3017
457	20241015	115600	8079374800	52500	52400	52500	52400	499
458	20241015	115500	8053221400	52400	52400	52500	52400	44
459	20241015	115400	8050915300	52500	52500	52600	52400	166
460	20241015	115300	8042200300	52500	52400	52500	52400	116
461	20241015	115200	8036113800	52500	52500	52600	52500	288
462	20241015	115100	8020993100	52500	52500	52600	52500	938
463	20241015	115000	7971747600	52600	52600	52600	52500	278
464	20241015	114900	7957138200	52500	52600	52600	52500	160
465	20241015	114800	7948737300	52500	52600	52600	52500	488
466	20241015	114700	7923112200	52600	52500	52600	52500	195
467	20241015	114600	7912866300	52500	52600	52600	52500	67
468	20241015	114500	7909348000	52600	52500	52600	52500	38
469	20241015	114400	7907352400	52500	52500	52600	52500	495
470	20241015	114300	7881359600	52500	52500	52500	52500	370
471	20241015	114200	7861934600	52500	52500	52600	52500	93
472	20241015	114100	7857048000	52500	52500	52600	52500	142
473	20241015	114000	7849586000	52500	52500	52600	52400	1184
474	20241015	113900	7787434400	52400	52500	52500	52400	65
475	20241015	113800	7784027500	52500	52400	52500	52400	96
476	20241015	113700	7778991100	52400	52400	52500	52400	83
477	20241015	113600	7774637400	52400	52400	52500	52400	182
478	20241015	113500	7765085800	52400	52500	52500	52400	352
479	20241015	113400	7746633300	52400	52400	52500	52400	227
480	20241015	113300	7734729800	52500	52400	52500	52400	1946
481	20241015	113200	7632567600	52400	52500	52500	52400	527
482	20241015	113100	7604942600	52500	52500	52500	52400	122
483	20241015	113000	7598538700	52500	52500	52600	52500	331
484	20241015	112900	7581160800	52600	52500	52600	52500	375
485	20241015	112800	7561466400	52500	52500	52600	52500	189
486	20241015	112700	7551543800	52500	52500	52600	52500	81
487	20241015	112600	7547290900	52500	52400	52600	52400	2254
488	20241015	112500	7428973900	52400	52500	52500	52400	140
489	20241015	112400	7421631600	52500	52400	52500	52400	88
490	20241015	112300	7417014600	52400	52400	52500	52400	469
491	20241015	112200	7392429700	52400	52400	52400	52400	51
492	20241015	112100	7389757300	52500	52400	52500	52400	52
493	20241015	112000	7387031800	52500	52500	52500	52400	460
494	20241015	111900	7362921300	52400	52400	52400	52400	117
495	20241015	111800	7356790500	52400	52400	52500	52400	155
496	20241015	111700	7348666500	52400	52400	52500	52400	138
497	20241015	111600	7341427800	52500	52400	52500	52400	438
498	20241015	111500	7318440500	52400	52400	52500	52400	1158
499	20241015	111400	7257711100	52400	52400	52500	52400	842
500	20241015	111300	7213584500	52500	52500	52500	52400	1098
501	20241015	111200	7156047700	52400	52400	52500	52400	68
502	20241015	111100	7152484400	52500	52500	52500	52400	444
503	20241015	111000	7129201100	52500	52500	52500	52500	52
504	20241015	110900	7126471100	52500	52500	52500	52400	96
505	20241015	110800	7121433000	52500	52400	52500	52400	940
506	20241015	110700	7072170500	52500	52500	52500	52500	109
507	20241015	110600	7066448000	52400	52500	52500	52400	865
508	20241015	110500	7021062000	52500	52600	52600	52500	391
509	20241015	110400	7000526500	52600	52500	52600	52500	129
510	20241015	110300	6993749400	52500	52500	52600	52400	1329
511	20241015	110200	6923978400	52500	52600	52600	52500	86
512	20241015	110100	6919460800	52600	52600	52600	52600	53
513	20241015	110000	6916673000	52600	52600	52600	52500	51
514	20241015	105900	6913994500	52600	52500	52600	52500	154
515	20241015	105800	6905909400	52600	52600	52600	52500	98
516	20241015	105700	6900755800	52500	52600	52600	52500	152
517	20241015	105600	6892767900	52600	52600	52700	52500	412
518	20241015	105500	6871116400	52700	52600	52700	52600	1104
519	20241015	105400	6812957600	52600	52500	52600	52500	2257
520	20241015	105300	6694241300	52500	52600	52600	52500	371
521	20241015	105200	6674763200	52600	52600	52600	52500	312
522	20241015	105100	6658372900	52600	52500	52600	52500	232
523	20241015	105000	6646181600	52500	52600	52600	52500	434
524	20241015	104900	6623387700	52600	52500	52600	52500	364
525	20241015	104800	6604264400	52500	52500	52500	52400	385
526	20241015	104700	6584057800	52500	52500	52500	52500	41
527	20241015	104600	6581905300	52500	52500	52500	52400	926
528	20241015	104500	6533295800	52500	52400	52500	52400	108
529	20241015	104400	6527631500	52400	52400	52500	52300	485
530	20241015	104300	6502229300	52500	52400	52500	52400	76
531	20241015	104200	6498241200	52400	52400	52400	52300	2285
532	20241015	104100	6378507700	52400	52400	52400	52300	551
533	20241015	104000	6349685400	52400	52400	52400	52300	187
534	20241015	103900	6339886700	52400	52300	52400	52300	103
535	20241015	103800	6334493400	52300	52400	52400	52300	1064
536	20241015	103700	6278841000	52400	52400	52400	52300	78
537	20241015	103600	6274754000	52400	52400	52400	52300	4156
538	20241015	103500	6057050600	52400	52400	52500	52400	1964
539	20241015	103400	5954136900	52400	52500	52500	52400	1920
540	20241015	103300	5853364700	52500	52500	52600	52500	131
541	20241015	103200	5846485100	52600	52500	52600	52500	2763
542	20241015	103100	5701415600	52600	52600	52600	52600	442
543	20241015	103000	5678166400	52600	52500	52600	52500	133
544	20241015	102900	5671172800	52500	52500	52600	52500	445
545	20241015	102800	5647790300	52600	52700	52700	52500	2329
546	20241015	102700	5525304800	52600	52600	52700	52600	1610
547	20241015	102600	5440608300	52600	52600	52600	52600	3224
548	20241015	102500	5271025900	52500	52500	52600	52500	680
549	20241015	102400	5235281500	52500	52400	52600	52400	981
550	20241015	102300	5183754000	52500	52500	52600	52400	4859
551	20241015	102200	4928665400	52500	52500	52500	52400	217
552	20241015	102100	4917273400	52400	52500	52500	52400	2065
553	20241015	102000	4808875000	52500	52400	52500	52400	3743
554	20241015	101900	4612660400	52400	52300	52400	52300	431
555	20241015	101800	4590089600	52400	52300	52400	52300	96
556	20241015	101700	4585063900	52300	52400	52400	52300	42
557	20241015	101600	4582863800	52400	52300	52400	52300	698
558	20241015	101500	4546348800	52300	52400	52400	52300	200
559	20241015	101400	4535879900	52300	52400	52400	52300	33
560	20241015	101300	4534152800	52400	52300	52400	52300	107
561	20241015	101200	4528551100	52300	52300	52400	52300	656
562	20241015	101100	4494242200	52300	52300	52400	52300	822
563	20241015	101000	4451237800	52300	52400	52400	52300	617
564	20241015	100900	4418952500	52300	52300	52400	52300	217
565	20241015	100800	4407587700	52400	52400	52400	52300	697
566	20241015	100700	4371103900	52400	52300	52400	52300	1554
567	20241015	100600	4289726900	52400	52400	52400	52300	458
568	20241015	100500	4265731800	52500	52200	52500	52200	4693
569	20241015	100400	4020178600	52200	52300	52300	52200	23
570	20241015	100300	4018976700	52300	52200	52300	52100	896
571	20241015	100200	3972203200	52200	52300	52300	52200	227
572	20241015	100100	3960352200	52200	52300	52300	52200	1978
573	20241015	100000	3857095800	52200	52300	52300	52200	257
574	20241015	095900	3843664800	52200	52200	52300	52200	90
575	20241015	095800	3838964600	52300	52200	52300	52200	241
576	20241015	095700	3826374800	52200	52200	52300	52200	169
577	20241015	095600	3817545600	52200	52200	52300	52100	461
578	20241015	095500	3793484800	52200	52200	52300	52200	68
579	20241015	095400	3789933800	52200	52200	52300	52200	258
580	20241015	095300	3776459500	52200	52200	52300	52200	180
581	20241015	095200	3767062700	52200	52300	52300	52200	777
582	20241015	095100	3726502600	52200	52200	52300	52200	102
583	20241015	095000	3721170500	52200	52200	52200	52200	25
584	20241015	094900	3719865500	52200	52400	52400	52200	1934
585	20241015	094800	3618682900	52400	52200	52400	52200	2244
586	20241015	094700	3501426800	52200	52200	52200	52100	329
587	20241015	094600	3484274700	52200	52200	52200	52200	160
588	20241015	094500	3475922700	52200	52200	52300	52100	912
589	20241015	094400	3428308800	52300	52200	52300	52100	1311
590	20241015	094300	3359888000	52200	52400	52400	52200	1520
591	20241015	094200	3280505400	52400	52300	52400	52300	152
592	20241015	094100	3272549000	52300	52300	52300	52300	1807
593	20241015	094000	3178042900	52300	52300	52300	52200	1821
594	20241015	093900	3082813300	52300	52200	52400	52200	3895
595	20241015	093800	2879288000	52200	52300	52300	52100	1890
596	20241015	093700	2780645700	52300	52300	52300	52200	649
597	20241015	093600	2746717800	52300	52300	52300	52200	273
598	20241015	093500	2732451900	52300	52300	52300	52200	61
599	20241015	093400	2729265900	52300	52300	52300	52200	101
600	20241015	093300	2723992200	52200	52300	52400	52200	2349
601	20241015	093200	2601159900	52300	52400	52400	52300	469
602	20241015	093100	2576627400	52400	52400	52400	52300	240
603	20241015	093000	2564062400	52400	52300	52400	52300	622
604	20241015	092900	2531493600	52300	52200	52400	52200	923
605	20241015	092800	2483249500	52200	52300	52300	52200	1440
606	20241015	092700	2407969000	52200	52300	52300	52200	396
607	20241015	092600	2387291500	52200	52300	52300	52200	413
608	20241015	092500	2365731300	52200	52300	52300	52200	604
609	20241015	092400	2334195500	52300	52200	52300	52200	341
610	20241015	092300	2316390700	52200	52200	52300	52100	1654
611	20241015	092200	2230047100	52100	52100	52200	52000	1114
612	20241015	092100	2172014200	52100	52100	52100	52100	2967
613	20241015	092000	2017433500	52100	52200	52200	52100	2752
614	20241015	091900	1873945100	52300	52300	52300	52200	507
615	20241015	091800	1847471400	52300	52300	52300	52200	695
616	20241015	091700	1811191200	52200	52300	52300	52200	747
617	20241015	091600	1772193100	52300	52300	52300	52200	629
618	20241015	091500	1739345600	52200	52200	52300	52200	319
619	20241015	091400	1722692300	52300	52200	52300	52100	684
620	20241015	091300	1686977300	52300	52200	52300	52200	940
621	20241015	091200	1637895300	52200	52100	52300	52100	2744
622	20241015	091100	1494669600	52200	52200	52200	52100	497
623	20241015	091000	1468750000	52200	52100	52300	52100	2181
624	20241015	090900	1355026800	52100	52000	52100	52000	1279
625	20241015	090800	1288449600	52000	52100	52100	52000	3317
626	20241015	090700	1115906500	52000	52000	52100	52000	1687
627	20241015	090600	1028158100	52000	52100	52200	52000	4145
628	20241015	090500	812474500	52100	52300	52300	52100	2571
629	20241015	090400	678336800	52200	52200	52300	52100	1872
630	20241015	090300	580589100	52200	52200	52200	52100	1339
631	20241015	090200	510777800	52200	52200	52300	52100	1522
632	20241015	090100	431321400	52100	52200	52200	52100	3708
633	20241015	090000	237865200	52200	52600	52700	52200	4538