KissMeData/035760/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	191900	4990129100	62700	62700	62700	62700	765
3	20241017	191800	4990129100	62700	62700	62700	62700	0
4	20241017	191700	4990129100	62700	62700	62700	62700	0
5	20241017	191600	4990129100	62700	62700	62700	62700	0
6	20241017	191500	4990129100	62700	62700	62700	62700	0
7	20241017	191400	4990129100	62700	62700	62700	62700	0
8	20241017	191300	4990129100	62700	62700	62700	62700	0
9	20241017	191200	4990129100	62700	62700	62700	62700	0
10	20241017	191100	4990129100	62700	62700	62700	62700	0
11	20241017	191000	4990129100	62700	62700	62700	62700	0
12	20241017	190900	4990129100	62700	62700	62700	62700	0
13	20241017	190800	4990129100	62700	62700	62700	62700	0
14	20241017	190700	4990129100	62700	62700	62700	62700	0
15	20241017	190600	4990129100	62700	62700	62700	62700	0
16	20241017	190500	4990129100	62700	62700	62700	62700	0
17	20241017	190400	4990129100	62700	62700	62700	62700	0
18	20241017	190300	4990129100	62700	62700	62700	62700	0
19	20241017	190200	4990129100	62700	62700	62700	62700	0
20	20241017	190100	4990129100	62700	62700	62700	62700	0
21	20241017	190000	4990129100	62700	62700	62700	62700	0
22	20241017	185900	4990129100	62700	62700	62700	62700	0
23	20241017	185800	4990129100	62700	62700	62700	62700	0
24	20241017	185700	4990129100	62700	62700	62700	62700	0
25	20241017	185600	4990129100	62700	62700	62700	62700	0
26	20241017	185500	4990129100	62700	62700	62700	62700	0
27	20241017	185400	4990129100	62700	62700	62700	62700	0
28	20241017	185300	4990129100	62700	62700	62700	62700	0
29	20241017	185200	4990129100	62700	62700	62700	62700	0
30	20241017	185100	4990129100	62700	62700	62700	62700	0
31	20241017	185000	4990129100	62700	62700	62700	62700	0
32	20241017	184900	4990129100	62700	62700	62700	62700	765
33	20241017	184800	4990129100	62700	62700	62700	62700	0
34	20241017	184700	4990129100	62700	62700	62700	62700	0
35	20241017	184600	4990129100	62700	62700	62700	62700	0
36	20241017	184500	4990129100	62700	62700	62700	62700	0
37	20241017	184400	4990129100	62700	62700	62700	62700	0
38	20241017	184300	4990129100	62700	62700	62700	62700	0
39	20241017	184200	4990129100	62700	62700	62700	62700	0
40	20241017	184100	4990129100	62700	62700	62700	62700	0
41	20241017	184000	4990129100	62700	62700	62700	62700	0
42	20241017	183900	4990129100	62700	62700	62700	62700	0
43	20241017	183800	4990129100	62700	62700	62700	62700	0
44	20241017	183700	4990129100	62700	62700	62700	62700	0
45	20241017	183600	4990129100	62700	62700	62700	62700	0
46	20241017	183500	4990129100	62700	62700	62700	62700	0
47	20241017	183400	4990129100	62700	62700	62700	62700	0
48	20241017	183300	4990129100	62700	62700	62700	62700	0
49	20241017	183200	4990129100	62700	62700	62700	62700	0
50	20241017	183100	4990129100	62700	62700	62700	62700	0
51	20241017	183000	4990129100	62700	62700	62700	62700	0
52	20241017	182900	4990129100	62700	62700	62700	62700	0
53	20241017	182800	4990129100	62700	62700	62700	62700	0
54	20241017	182700	4990129100	62700	62700	62700	62700	0
55	20241017	182600	4990129100	62700	62700	62700	62700	0
56	20241017	182500	4990129100	62700	62700	62700	62700	0
57	20241017	182400	4990129100	62700	62700	62700	62700	0
58	20241017	182300	4990129100	62700	62700	62700	62700	0
59	20241017	182200	4990129100	62700	62700	62700	62700	0
60	20241017	182100	4990129100	62700	62700	62700	62700	0
61	20241017	182000	4990129100	62700	62700	62700	62700	0
62	20241017	181900	4990129100	62700	62700	62700	62700	765
63	20241017	181800	4990129100	62700	62700	62700	62700	0
64	20241017	181700	4990129100	62700	62700	62700	62700	0
65	20241017	181600	4990129100	62700	62700	62700	62700	0
66	20241017	181500	4990129100	62700	62700	62700	62700	0
67	20241017	181400	4990129100	62700	62700	62700	62700	0
68	20241017	181300	4990129100	62700	62700	62700	62700	0
69	20241017	181200	4990129100	62700	62700	62700	62700	0
70	20241017	181100	4990129100	62700	62700	62700	62700	0
71	20241017	181000	4990129100	62700	62700	62700	62700	0
72	20241017	180900	4990129100	62700	62700	62700	62700	0
73	20241017	180800	4990129100	62700	62700	62700	62700	0
74	20241017	180700	4990129100	62700	62700	62700	62700	0
75	20241017	180600	4990129100	62700	62700	62700	62700	0
76	20241017	180500	4990129100	62700	62700	62700	62700	0
77	20241017	180400	4990129100	62700	62700	62700	62700	0
78	20241017	180300	4990129100	62700	62700	62700	62700	0
79	20241017	180200	4990129100	62700	62700	62700	62700	0
80	20241017	180100	4990129100	62700	62700	62700	62700	0
81	20241017	180000	4990129100	62700	62700	62700	62700	0
82	20241017	175900	4990129100	62700	62700	62700	62700	0
83	20241017	175800	4990129100	62700	62700	62700	62700	0
84	20241017	175700	4990129100	62700	62700	62700	62700	0
85	20241017	175600	4990129100	62700	62700	62700	62700	0
86	20241017	175500	4990129100	62700	62700	62700	62700	0
87	20241017	175400	4990129100	62700	62700	62700	62700	0
88	20241017	175300	4990129100	62700	62700	62700	62700	0
89	20241017	175200	4990129100	62700	62700	62700	62700	0
90	20241017	175100	4990129100	62700	62700	62700	62700	0
91	20241017	175000	4990129100	62700	62700	62700	62700	0
92	20241017	174900	4990129100	62700	62700	62700	62700	765
93	20241017	174800	4990129100	62700	62700	62700	62700	0
94	20241017	174700	4990129100	62700	62700	62700	62700	0
95	20241017	174600	4990129100	62700	62700	62700	62700	0
96	20241017	174500	4990129100	62700	62700	62700	62700	0
97	20241017	174400	4990129100	62700	62700	62700	62700	0
98	20241017	174300	4990129100	62700	62700	62700	62700	0
99	20241017	174200	4990129100	62700	62700	62700	62700	0
100	20241017	174100	4990129100	62700	62700	62700	62700	0
101	20241017	174000	4990129100	62700	62700	62700	62700	0
102	20241017	173900	4990129100	62700	62700	62700	62700	0
103	20241017	173800	4990129100	62700	62700	62700	62700	0
104	20241017	173700	4990129100	62700	62700	62700	62700	0
105	20241017	173600	4990129100	62700	62700	62700	62700	0
106	20241017	173500	4990129100	62700	62700	62700	62700	0
107	20241017	173400	4990129100	62700	62700	62700	62700	0
108	20241017	173300	4990129100	62700	62700	62700	62700	0
109	20241017	173200	4990129100	62700	62700	62700	62700	0
110	20241017	173100	4990129100	62700	62700	62700	62700	0
111	20241017	173000	4990129100	62700	62700	62700	62700	0
112	20241017	172900	4990129100	62700	62700	62700	62700	0
113	20241017	172800	4990129100	62700	62700	62700	62700	0
114	20241017	172700	4990129100	62700	62700	62700	62700	0
115	20241017	172600	4990129100	62700	62700	62700	62700	0
116	20241017	172500	4990129100	62700	62700	62700	62700	0
117	20241017	172400	4990129100	62700	62700	62700	62700	0
118	20241017	172300	4990129100	62700	62700	62700	62700	0
119	20241017	172200	4990129100	62700	62700	62700	62700	0
120	20241017	172100	4990129100	62700	62700	62700	62700	0
121	20241017	172000	4990129100	62700	62700	62700	62700	0
122	20241017	171900	4990129100	62700	62700	62700	62700	765
123	20241017	171800	4990129100	62700	62700	62700	62700	0
124	20241017	171700	4990129100	62700	62700	62700	62700	0
125	20241017	171600	4990129100	62700	62700	62700	62700	0
126	20241017	171500	4990129100	62700	62700	62700	62700	0
127	20241017	171400	4990129100	62700	62700	62700	62700	0
128	20241017	171300	4990129100	62700	62700	62700	62700	0
129	20241017	171200	4990129100	62700	62700	62700	62700	0
130	20241017	171100	4990129100	62700	62700	62700	62700	0
131	20241017	171000	4990129100	62700	62700	62700	62700	0
132	20241017	170900	4990129100	62700	62700	62700	62700	0
133	20241017	170800	4990129100	62700	62700	62700	62700	0
134	20241017	170700	4990129100	62700	62700	62700	62700	0
135	20241017	170600	4990129100	62700	62700	62700	62700	0
136	20241017	170500	4990129100	62700	62700	62700	62700	0
137	20241017	170400	4990129100	62700	62700	62700	62700	0
138	20241017	170300	4990129100	62700	62700	62700	62700	0
139	20241017	170200	4990129100	62700	62700	62700	62700	0
140	20241017	170100	4990129100	62700	62700	62700	62700	0
141	20241017	170000	4990129100	62700	62700	62700	62700	0
142	20241017	165900	4990129100	62700	62700	62700	62700	0
143	20241017	165800	4990129100	62700	62700	62700	62700	0
144	20241017	165700	4990129100	62700	62700	62700	62700	0
145	20241017	165600	4990129100	62700	62700	62700	62700	0
146	20241017	165500	4990129100	62700	62700	62700	62700	0
147	20241017	165400	4990129100	62700	62700	62700	62700	0
148	20241017	165300	4990129100	62700	62700	62700	62700	0
149	20241017	165200	4990129100	62700	62700	62700	62700	0
150	20241017	165100	4990129100	62700	62700	62700	62700	0
151	20241017	165000	4990129100	62700	62700	62700	62700	0
152	20241017	164900	4990129100	62700	62700	62700	62700	765
153	20241017	164800	4990129100	62700	62700	62700	62700	0
154	20241017	164700	4990129100	62700	62700	62700	62700	0
155	20241017	164600	4990129100	62700	62700	62700	62700	0
156	20241017	164500	4990129100	62700	62700	62700	62700	0
157	20241017	164400	4990129100	62700	62700	62700	62700	0
158	20241017	164300	4990129100	62700	62700	62700	62700	0
159	20241017	164200	4990129100	62700	62700	62700	62700	0
160	20241017	164100	4990129100	62700	62700	62700	62700	0
161	20241017	164000	4990129100	62700	62700	62700	62700	0
162	20241017	163900	4990129100	62700	62700	62700	62700	0
163	20241017	163800	4990129100	62700	62700	62700	62700	0
164	20241017	163700	4990129100	62700	62700	62700	62700	0
165	20241017	163600	4990129100	62700	62700	62700	62700	0
166	20241017	163500	4990129100	62700	62700	62700	62700	0
167	20241017	163400	4990129100	62700	62700	62700	62700	0
168	20241017	163300	4990129100	62700	62700	62700	62700	0
169	20241017	163200	4990129100	62700	62700	62700	62700	0
170	20241017	163100	4990129100	62700	62700	62700	62700	0
171	20241017	163000	4990129100	62700	62700	62700	62700	0
172	20241017	162900	4990129100	62700	62700	62700	62700	0
173	20241017	162800	4990129100	62700	62700	62700	62700	0
174	20241017	162700	4990129100	62700	62700	62700	62700	0
175	20241017	162600	4990129100	62700	62700	62700	62700	0
176	20241017	162500	4990129100	62700	62700	62700	62700	0
177	20241017	162400	4990129100	62700	62700	62700	62700	0
178	20241017	162300	4990129100	62700	62700	62700	62700	0
179	20241017	162200	4990129100	62700	62700	62700	62700	0
180	20241017	162100	4990129100	62700	62700	62700	62700	0
181	20241017	162000	4990129100	62700	62700	62700	62700	0
182	20241017	161900	4990129100	62700	62700	62700	62700	765
183	20241017	161800	4990129100	62700	62700	62700	62700	0
184	20241017	161700	4990129100	62700	62700	62700	62700	0
185	20241017	161600	4990129100	62700	62700	62700	62700	0
186	20241017	161500	4990129100	62700	62700	62700	62700	0
187	20241017	161400	4990129100	62700	62700	62700	62700	0
188	20241017	161300	4990129100	62700	62700	62700	62700	0
189	20241017	161200	4990129100	62700	62700	62700	62700	0
190	20241017	161100	4990129100	62700	62700	62700	62700	0
191	20241017	161000	4990129100	62700	62700	62700	62700	0
192	20241017	160900	4990129100	62700	62700	62700	62700	0
193	20241017	160800	4990129100	62700	62700	62700	62700	0
194	20241017	160700	4990129100	62700	62700	62700	62700	0
195	20241017	160600	4990129100	62700	62700	62700	62700	0
196	20241017	160500	4990129100	62700	62700	62700	62700	0
197	20241017	160400	4990129100	62700	62700	62700	62700	0
198	20241017	160300	4990129100	62700	62700	62700	62700	0
199	20241017	160200	4990129100	62700	62700	62700	62700	0
200	20241017	160100	4990129100	62700	62700	62700	62700	0
201	20241017	160000	4990129100	62700	62700	62700	62700	0
202	20241017	155900	4990129100	62700	62700	62700	62700	0
203	20241017	155800	4990129100	62700	62700	62700	62700	0
204	20241017	155700	4990129100	62700	62700	62700	62700	0
205	20241017	155600	4990129100	62700	62700	62700	62700	0
206	20241017	155500	4990129100	62700	62700	62700	62700	0
207	20241017	155400	4990129100	62700	62700	62700	62700	0
208	20241017	155300	4990129100	62700	62700	62700	62700	0
209	20241017	155200	4990129100	62700	62700	62700	62700	0
210	20241017	155100	4990129100	62700	62700	62700	62700	0
211	20241017	155000	4990129100	62700	62700	62700	62700	0
212	20241017	154900	4990129100	62700	62700	62700	62700	765
213	20241017	154800	4990129100	62700	62700	62700	62700	0
214	20241017	154700	4990129100	62700	62700	62700	62700	0
215	20241017	154600	4990129100	62700	62700	62700	62700	0
216	20241017	154500	4990129100	62700	62700	62700	62700	0
217	20241017	154400	4990129100	62700	62700	62700	62700	0
218	20241017	154300	4990129100	62700	62700	62700	62700	0
219	20241017	154200	4990129100	62700	62700	62700	62700	0
220	20241017	154100	4990129100	62700	62700	62700	62700	0
221	20241017	154000	4990129100	62700	62700	62700	62700	0
222	20241017	153900	4990129100	62700	62700	62700	62700	0
223	20241017	153800	4990129100	62700	62700	62700	62700	0
224	20241017	153700	4990129100	62700	62700	62700	62700	0
225	20241017	153600	4990129100	62700	62700	62700	62700	0
226	20241017	153500	4990129100	62700	62700	62700	62700	0
227	20241017	153400	4990129100	62700	62700	62700	62700	0
228	20241017	153300	4990129100	62700	62700	62700	62700	0
229	20241017	153200	4990129100	62700	62700	62700	62700	0
230	20241017	153100	4990129100	62700	62700	62700	62700	0
231	20241017	153000	4990129100	62700	62700	62700	62700	765
232	20241017	152900	4942163600	62500	62500	62500	62500	0
233	20241017	152800	4942163600	62500	62500	62500	62500	0
234	20241017	152700	4942163600	62500	62500	62500	62500	0
235	20241017	152600	4942163600	62500	62500	62500	62500	0
236	20241017	152500	4942163600	62500	62500	62500	62500	0
237	20241017	152400	4942163600	62500	62500	62500	62500	0
238	20241017	152300	4942163600	62500	62500	62500	62500	0
239	20241017	152200	4942163600	62500	62500	62500	62500	0
240	20241017	152100	4942163600	62500	62500	62500	62500	0
241	20241017	152000	4942163600	62500	62500	62500	62500	0
242	20241017	151900	4942163600	62500	62500	62600	62500	190
243	20241017	151800	4930273000	62500	62700	62800	62500	581
244	20241017	151700	4893883000	62600	62600	62700	62600	291
245	20241017	151600	4875654800	62600	62600	62700	62600	261
246	20241017	151500	4859316100	62600	62600	62700	62600	66
247	20241017	151400	4855184200	62600	62400	62700	62400	200
248	20241017	151300	4842676600	62400	62500	62600	62400	293
249	20241017	151200	4824363900	62500	62500	62600	62400	79
250	20241017	151100	4819427200	62500	62600	62600	62500	312
251	20241017	151000	4799899800	62600	62500	62600	62400	100
252	20241017	150900	4793652100	62500	62600	62600	62400	255
253	20241017	150800	4777697800	62600	62500	62700	62400	97
254	20241017	150700	4771627200	62500	62500	62600	62400	301
255	20241017	150600	4752806200	62500	62500	62600	62400	207
256	20241017	150500	4739866900	62500	62600	62700	62400	356
257	20241017	150400	4717596600	62600	62400	62600	62400	328
258	20241017	150300	4697080300	62500	62400	62600	62400	137
259	20241017	150200	4688516300	62400	62600	62700	62400	286
260	20241017	150100	4670637200	62600	62500	62600	62400	350
261	20241017	150000	4648751800	62500	62400	62500	62400	150
262	20241017	145900	4639388300	62500	62400	62500	62400	208
263	20241017	145800	4626408800	62400	62400	62600	62400	509
264	20241017	145700	4594595700	62500	62500	62500	62400	315
265	20241017	145600	4574924000	62500	62400	62600	62400	185
266	20241017	145500	4563374700	62400	62500	62600	62400	382
267	20241017	145400	4539509300	62500	62400	62500	62400	186
268	20241017	145300	4527895500	62400	62600	62600	62400	400
269	20241017	145200	4502890300	62600	62600	62700	62600	172
270	20241017	145100	4492123000	62600	62500	62600	62400	447
271	20241017	145000	4464184000	62500	62600	62600	62500	249
272	20241017	144900	4448607400	62500	62600	62700	62500	253
273	20241017	144800	4432770100	62600	62600	62600	62500	350
274	20241017	144700	4410879300	62600	62500	62600	62500	153
275	20241017	144600	4401306400	62500	62600	62700	62500	258
276	20241017	144500	4385164200	62600	62500	62600	62500	253
277	20241017	144400	4369331500	62500	62500	62600	62500	359
278	20241017	144300	4346884100	62500	62500	62600	62500	124
279	20241017	144200	4339134000	62600	62500	62700	62500	314
280	20241017	144100	4319490100	62500	62500	62600	62500	238
281	20241017	144000	4304609800	62600	62600	62700	62500	355
282	20241017	143900	4282399800	62500	62700	62700	62500	402
283	20241017	143800	4257216400	62700	62600	62700	62600	384
284	20241017	143700	4233149900	62600	62600	62700	62600	387
285	20241017	143600	4208912600	62600	62700	62800	62500	195
286	20241017	143500	4196688800	62700	62500	62800	62500	233
287	20241017	143400	4182097400	62500	62600	62700	62500	275
288	20241017	143300	4164887800	62600	62600	62800	62600	275
289	20241017	143200	4147667100	62600	62600	62800	62600	607
290	20241017	143100	4109623400	62600	62600	62700	62600	329
291	20241017	143000	4089027900	62600	62600	62700	62600	432
292	20241017	142900	4061957500	62600	62500	62800	62500	797
293	20241017	142800	4011947600	62500	62600	62700	62500	202
294	20241017	142700	3999313600	62600	62500	62700	62500	244
295	20241017	142600	3984045300	62600	62600	62700	62500	470
296	20241017	142500	3954632300	62600	62500	62700	62500	192
297	20241017	142400	3942624200	62500	62500	62700	62500	257
298	20241017	142300	3926554100	62600	62700	62700	62500	433
299	20241017	142200	3899426500	62700	62600	62800	62600	253
300	20241017	142100	3883576700	62600	62700	62700	62600	226
301	20241017	142000	3869421100	62600	62600	62800	62600	279
302	20241017	141900	3851950400	62700	62600	62800	62600	387
303	20241017	141800	3827690000	62700	62500	62800	62500	249
304	20241017	141700	3812112600	62500	62500	62600	62500	229
305	20241017	141600	3797791200	62500	62700	62800	62500	219
306	20241017	141500	3784060800	62600	62600	62700	62500	405
307	20241017	141400	3758721500	62600	62600	62700	62600	194
308	20241017	141300	3746577000	62600	62600	62700	62600	218
309	20241017	141200	3732930100	62600	62600	62600	62500	327
310	20241017	141100	3712477300	62500	62700	62700	62500	251
311	20241017	141000	3696765800	62700	62700	62800	62600	193
312	20241017	140900	3684665600	62700	62600	62800	62500	219
313	20241017	140800	3670953700	62600	62600	62700	62500	378
314	20241017	140700	3647296100	62600	62700	62700	62600	236
315	20241017	140600	3632509200	62700	62600	62800	62600	192
316	20241017	140500	3620474400	62600	62600	62700	62600	311
317	20241017	140400	3601005200	62600	62600	62900	62600	249
318	20241017	140300	3585407900	62600	62700	62700	62600	171
319	20241017	140200	3574694900	62800	62700	62800	62700	363
320	20241017	140100	3551920300	62700	62800	62900	62700	404
321	20241017	140000	3526567600	62800	62800	62900	62800	208
322	20241017	135900	3513504900	62800	62800	62900	62700	177
323	20241017	135800	3502404400	62700	62700	63000	62700	163
324	20241017	135700	3492176900	62700	62900	62900	62700	250
325	20241017	135600	3476485600	62900	62800	62900	62700	167
326	20241017	135500	3465988700	62800	62900	63000	62800	102
327	20241017	135400	3459580600	62800	63000	63000	62800	225
328	20241017	135300	3445435400	62800	62800	63100	62800	385
329	20241017	135200	3421184400	62800	62900	62900	62800	129
330	20241017	135100	3413071500	62900	62900	63000	62900	55
331	20241017	135000	3409611900	62900	62900	63000	62900	206
332	20241017	134900	3396654400	62900	62900	62900	62800	52
333	20241017	134800	3393386100	62800	62800	63000	62800	67
334	20241017	134700	3389171800	62900	62900	63000	62700	183
335	20241017	134600	3377662800	62900	62800	63000	62700	93
336	20241017	134500	3371818500	62700	62800	62900	62700	62
337	20241017	134400	3367925300	62800	62800	62900	62800	127
338	20241017	134300	3359949400	62800	62900	63000	62800	447
339	20241017	134200	3331811000	62800	62800	62900	62800	51
340	20241017	134100	3328608100	62800	62900	62900	62800	72
341	20241017	134000	3324083600	62800	62800	62900	62700	189
342	20241017	133900	3312214400	62800	62800	62800	62800	60
343	20241017	133800	3308446400	62900	62800	62900	62800	23
344	20241017	133700	3307001900	62800	62800	62900	62800	35
345	20241017	133600	3304803800	62800	62800	62900	62800	335
346	20241017	133500	3283749800	62800	62800	62900	62800	53
347	20241017	133400	3280420500	62800	62800	62900	62800	51
348	20241017	133300	3277217600	62800	62600	62900	62600	132
349	20241017	133200	3268930500	62600	62700	62800	62600	203
350	20241017	133100	3256203500	62600	62600	62800	62600	54
351	20241017	133000	3252819300	62700	62600	62800	62600	307
352	20241017	132900	3233549300	62700	62700	62800	62600	170
353	20241017	132800	3222891100	62600	62600	62700	62600	39
354	20241017	132700	3220448500	62600	62600	62800	62600	249
355	20241017	132600	3204820000	62600	62600	62800	62600	54
356	20241017	132500	3201436900	62700	62800	62800	62600	445
357	20241017	132400	3173513300	62800	62800	62800	62800	53
358	20241017	132300	3170184900	62800	62700	62800	62700	32
359	20241017	132200	3168177200	62700	62700	62900	62700	133
360	20241017	132100	3159827600	62700	62900	62900	62700	169
361	20241017	132000	3149199500	62900	62700	62900	62700	158
362	20241017	131900	3139263300	62700	62800	62800	62700	54
363	20241017	131800	3135873800	62800	62900	62900	62800	293
364	20241017	131700	3117462300	62900	62800	62900	62800	160
365	20241017	131600	3107398600	62800	62900	62900	62800	307
366	20241017	131500	3088093800	62800	62800	62900	62800	109
367	20241017	131400	3081248500	62800	62800	62800	62800	76
368	20241017	131300	3076475700	62700	62600	62800	62600	45
369	20241017	131200	3073654600	62600	62700	62800	62600	36
370	20241017	131100	3071398100	62600	62800	62800	62600	212
371	20241017	131000	3058090400	62900	62600	62900	62600	92
372	20241017	130900	3052318100	62600	62600	62800	62600	91
373	20241017	130800	3046610300	62700	62500	62700	62500	42
374	20241017	130700	3043980500	62700	62500	62800	62500	386
375	20241017	130600	3019761400	62500	62500	62700	62500	44
376	20241017	130500	3017008000	62500	62500	62700	62500	35
377	20241017	130400	3014818600	62700	62700	62700	62500	289
378	20241017	130300	2996708200	62600	62500	62700	62500	27
379	20241017	130200	2995017700	62700	62700	62800	62500	67
380	20241017	130100	2990817000	62700	62700	62800	62700	71
381	20241017	130000	2986364700	62700	62500	62700	62500	342
382	20241017	125900	2964961900	62700	62700	62700	62500	105
383	20241017	125800	2958393700	62700	62500	62700	62500	81
384	20241017	125700	2953329000	62500	62600	62900	62500	326
385	20241017	125600	2932887000	62500	62500	62800	62500	189
386	20241017	125500	2921059600	62500	62500	62700	62500	81
387	20241017	125400	2915995500	62500	62700	62800	62500	303
388	20241017	125300	2896980100	62600	62500	62700	62500	283
389	20241017	125200	2879257400	62500	62900	62900	62500	88
390	20241017	125100	2873749000	62500	62500	62800	62500	459
391	20241017	125000	2844957400	62500	62800	62800	62500	309
392	20241017	124900	2825584100	62800	62800	62800	62800	105
393	20241017	124800	2818990100	62800	62800	62900	62800	64
394	20241017	124700	2814969900	62800	62600	62900	62600	170
395	20241017	124600	2804313900	62600	62800	62800	62600	222
396	20241017	124500	2790402300	62800	62800	62800	62800	79
397	20241017	124400	2785441100	62800	62700	62800	62600	236
398	20241017	124300	2770627300	62600	62600	62800	62500	141
399	20241017	124200	2761795600	62600	62800	62800	62600	118
400	20241017	124100	2754385800	62800	62500	62800	62500	192
401	20241017	124000	2742333300	62700	62500	62800	62500	87
402	20241017	123900	2736891200	62500	62800	62900	62500	335
403	20241017	123800	2715855200	62800	62700	62800	62600	343
404	20241017	123700	2694324400	62700	62700	62800	62700	80
405	20241017	123600	2689307800	62700	62800	62900	62700	67
406	20241017	123500	2685104400	62800	62800	62800	62800	279
407	20241017	123400	2667583200	62800	62700	62800	62500	103
408	20241017	123300	2661137000	62700	62700	62800	62500	46
409	20241017	123200	2658256800	62500	62700	62700	62500	278
410	20241017	123100	2640836700	62700	62600	62800	62500	149
411	20241017	123000	2631500800	62600	62500	62700	62500	60
412	20241017	122900	2627749200	62500	62700	62700	62500	174
413	20241017	122800	2616854600	62700	62500	62800	62500	226
414	20241017	122700	2602679100	62500	62500	62800	62500	96
415	20241017	122600	2596674000	62500	62700	62800	62500	306
416	20241017	122500	2577482600	62700	62600	62700	62500	72
417	20241017	122400	2572968700	62600	62600	62600	62500	230
418	20241017	122300	2558579200	62600	62600	62700	62500	115
419	20241017	122200	2551380700	62500	62800	62800	62500	138
420	20241017	122100	2542723800	62800	62600	62800	62500	338
421	20241017	122000	2521536300	62600	62700	62800	62600	165
422	20241017	121900	2511192000	62700	62700	62700	62700	42
423	20241017	121800	2508558600	62700	62700	62800	62700	312
424	20241017	121700	2488971100	62700	62700	62800	62700	297
425	20241017	121600	2470345200	62700	62700	62800	62700	183
426	20241017	121500	2458857300	62700	62500	62700	62500	104
427	20241017	121400	2452341400	62500	62700	62700	62500	325
428	20241017	121300	2431985200	62700	62700	62700	62700	18
429	20241017	121200	2430856600	62700	62600	62700	62600	100
430	20241017	121100	2424587300	62600	62600	62700	62600	98
431	20241017	121000	2418452300	62600	62700	62700	62600	222
432	20241017	120900	2404541400	62700	62700	62700	62700	99
433	20241017	120800	2398334100	62700	62700	62700	62600	100
434	20241017	120700	2392070000	62600	62700	62800	62600	294
435	20241017	120600	2373632600	62700	62700	62800	62700	134
436	20241017	120500	2365226200	62700	62600	62700	62600	94
437	20241017	120400	2359338400	62700	62800	62800	62600	146
438	20241017	120300	2350195800	62800	62800	62800	62800	212
439	20241017	120200	2336882200	62800	62600	62800	62600	104
440	20241017	120100	2330362100	62700	62700	62700	62600	128
441	20241017	120000	2322338300	62700	62700	62800	62700	76
442	20241017	115900	2317572200	62700	62700	62800	62700	367
443	20241017	115800	2294547500	62700	62700	62700	62600	233
444	20241017	115700	2279939100	62700	62700	62700	62700	74
445	20241017	115600	2275299300	62700	62700	62700	62700	151
446	20241017	115500	2265831600	62700	62600	62700	62600	186
447	20241017	115400	2254180100	62600	62600	62600	62600	99
448	20241017	115300	2247982700	62600	62600	62600	62600	36
449	20241017	115200	2245729100	62700	62600	62700	62600	279
450	20241017	115100	2228237200	62600	62600	62700	62600	93
451	20241017	115000	2222414700	62600	62600	62700	62600	46
452	20241017	114900	2219533700	62700	62700	62900	62600	287
453	20241017	114800	2201526600	62700	62700	62800	62700	157
454	20241017	114700	2191674500	62700	62700	62700	62700	38
455	20241017	114600	2189291900	62700	62700	62900	62700	326
456	20241017	114500	2168838100	62700	62700	62800	62600	217
457	20241017	114400	2155237500	62600	62600	62800	62600	59
458	20241017	114300	2151543400	62600	62800	62800	62600	185
459	20241017	114200	2139928000	62800	62600	62800	62600	160
460	20241017	114100	2129900500	62600	62600	62800	62600	141
461	20241017	114000	2121065600	62800	62900	62900	62600	243
462	20241017	113900	2105804500	62800	62800	62800	62600	108
463	20241017	113800	2099034300	62800	62600	62800	62600	161
464	20241017	113700	2088941500	62800	62600	62800	62600	173
465	20241017	113600	2078090200	62600	62700	62900	62600	241
466	20241017	113500	2062964200	62700	62600	62900	62600	25
467	20241017	113400	2061395900	62800	62800	62800	62600	319
468	20241017	113300	2041369800	62800	62800	62800	62800	63
469	20241017	113200	2037413400	62800	62600	62800	62600	44
470	20241017	113100	2034657500	62600	62800	62800	62600	323
471	20241017	113000	2014389100	62800	62800	62800	62800	36
472	20241017	112900	2012128300	62800	62600	62800	62600	116
473	20241017	112800	2004851100	62600	62800	62800	62600	155
474	20241017	112700	1995129800	62800	62800	62900	62800	144
475	20241017	112600	1986086400	62800	62600	62900	62600	104
476	20241017	112500	1979556700	62600	62800	62800	62600	82
477	20241017	112400	1974419900	62800	63000	63100	62800	275
478	20241017	112300	1957117700	63000	62900	63100	62900	110
479	20241017	112200	1950188700	62900	62900	63000	62900	85
480	20241017	112100	1944841300	62900	62900	63000	62900	184
481	20241017	112000	1933262700	62900	62900	63000	62900	125
482	20241017	111900	1925395200	62900	62900	63000	62800	309
483	20241017	111800	1905953200	62900	62900	62900	62900	124
484	20241017	111700	1898153600	62900	62900	62900	62900	207
485	20241017	111600	1885133300	62900	62800	63000	62800	248
486	20241017	111500	1869528400	62800	62900	62900	62800	114
487	20241017	111400	1862357900	62900	62900	62900	62900	94
488	20241017	111300	1856445300	62900	62800	62900	62800	169
489	20241017	111200	1845820100	62800	63000	63100	62800	283
490	20241017	111100	1827993700	63000	63000	63000	63000	76
491	20241017	111000	1823205700	63000	63000	63200	63000	99
492	20241017	110900	1816965000	63000	63000	63200	62800	357
493	20241017	110800	1794474200	63200	63200	63200	63000	267
494	20241017	110700	1777608700	63000	63100	63100	63000	160
495	20241017	110600	1767517600	63000	63000	63000	62900	337
496	20241017	110500	1746309700	63000	62800	63100	62800	255
497	20241017	110400	1730260000	62800	62700	62800	62600	119
498	20241017	110300	1722799900	62700	62400	62800	62400	383
499	20241017	110200	1698798600	62400	62400	62400	62400	241
500	20241017	110100	1683760200	62500	62400	62500	62400	41
501	20241017	110000	1681201700	62400	62400	62600	62400	294
502	20241017	105900	1662834900	62300	62300	62300	62200	266
503	20241017	105800	1646270700	62400	62600	62600	62400	11
504	20241017	105700	1645582300	62500	62500	62500	62500	200
505	20241017	105600	1633082300	62500	62400	62500	62300	132
506	20241017	105500	1624847700	62400	62300	62400	62300	208
507	20241017	105400	1611873000	62400	62500	62500	62400	240
508	20241017	105300	1596896900	62400	62400	62400	62300	224
509	20241017	105200	1582927400	62400	62400	62400	62400	135
510	20241017	105100	1574503400	62400	62600	62600	62400	273
511	20241017	105000	1557450500	62600	62300	62600	62300	693
512	20241017	104900	1514150200	62300	62300	62300	62300	43
513	20241017	104800	1511471300	62300	62400	62500	62200	532
514	20241017	104700	1478345300	62300	62200	62300	62200	251
515	20241017	104600	1462715200	62200	62200	62200	62200	33
516	20241017	104500	1460662600	62300	62300	62400	62300	221
517	20241017	104400	1446894200	62300	62400	62400	62300	214
518	20241017	104300	1433561100	62400	62400	62500	62300	310
519	20241017	104200	1414204800	62400	62400	62400	62400	202
520	20241017	104100	1401600000	62400	62400	62400	62400	224
521	20241017	104000	1387622400	62400	62400	62400	62300	278
522	20241017	103900	1370277600	62400	62400	62400	62400	195
523	20241017	103800	1358109600	62400	62400	62400	62400	182
524	20241017	103700	1346752800	62400	62500	62500	62400	415
525	20241017	103600	1320835400	62400	62500	62500	62400	170
526	20241017	103500	1310218200	62500	62600	62600	62500	126
527	20241017	103400	1302334100	62600	62500	62600	62500	296
528	20241017	103300	1283818300	62500	62500	62500	62500	56
529	20241017	103200	1280318300	62500	62500	62500	62500	30
530	20241017	103100	1278443300	62500	62700	62700	62500	112
531	20241017	103000	1271425900	62700	62700	62700	62600	233
532	20241017	102900	1256831800	62700	62700	62700	62700	0
533	20241017	102800	1256831800	62700	62800	62800	62600	126
534	20241017	102700	1248930500	62600	62700	62700	62600	264
535	20241017	102600	1232378700	62700	62700	62700	62700	218
536	20241017	102500	1218710100	62700	62700	62700	62700	10
537	20241017	102400	1218083100	62700	62600	62700	62600	110
538	20241017	102300	1211196800	62500	62600	62600	62500	102
539	20241017	102200	1204818000	62700	62700	62700	62700	0
540	20241017	102100	1204818000	62700	62700	63100	62700	295
541	20241017	102000	1186318500	62600	62600	62600	62600	130
542	20241017	101900	1178180500	62600	62600	62600	62600	7
543	20241017	101800	1177742300	62600	62600	62600	62500	200
544	20241017	101700	1165222600	62500	62500	62500	62500	42
545	20241017	101600	1162597600	62500	62400	62500	62400	140
546	20241017	101500	1153858500	62500	62500	62500	62400	71
547	20241017	101400	1149421800	62500	62400	62500	62400	234
548	20241017	101300	1134799700	62400	62500	62500	62400	7
549	20241017	101200	1134362800	62400	62500	62500	62400	272
550	20241017	101100	1117377000	62500	62400	62500	62400	60
551	20241017	101000	1113630200	62500	62500	62500	62500	71
552	20241017	100900	1109192700	62400	62500	62500	62400	301
553	20241017	100800	1090391800	62500	62500	62500	62500	0
554	20241017	100700	1090391800	62500	62600	62600	62500	4
555	20241017	100600	1090141500	62500	62400	62600	62400	788
556	20241017	100500	1040959700	62400	62500	62500	62400	486
557	20241017	100400	1010609400	62500	62500	62500	62500	72
558	20241017	100300	1006109400	62400	62400	62400	62400	96
559	20241017	100200	1000119000	62400	62500	62500	62400	19
560	20241017	100100	998932100	62500	62500	62500	62500	306
561	20241017	100000	979807100	62600	62600	62600	62600	1
562	20241017	095900	979744500	62500	62500	62500	62500	6
563	20241017	095800	979369500	62500	62600	62600	62500	78
564	20241017	095700	974487600	62600	62600	62600	62600	0
565	20241017	095600	974487600	62600	62600	62600	62600	30
566	20241017	095500	972609600	62600	62700	62700	62600	523
567	20241017	095400	939869600	62700	62700	62700	62600	126
568	20241017	095300	931978300	62700	62700	62700	62700	44
569	20241017	095200	929219500	62700	62600	62700	62600	106
570	20241017	095100	922573900	62700	62700	62700	62700	153
571	20241017	095000	912980800	62700	62700	62700	62700	1
572	20241017	094900	912918100	62700	62700	62700	62700	15
573	20241017	094800	911977600	62600	62600	62600	62600	588
574	20241017	094700	875168800	62500	62600	62600	62500	92
575	20241017	094600	869418600	62500	62500	62500	62500	0
576	20241017	094500	869418600	62500	62500	62500	62500	23
577	20241017	094400	867981100	62500	62500	62600	62500	622
578	20241017	094300	829105800	62600	62600	62600	62600	4
579	20241017	094200	828855400	62600	62700	62800	62600	185
580	20241017	094100	817270500	62700	62700	62700	62700	116
581	20241017	094000	809997300	62700	62800	62800	62700	520
582	20241017	093900	777393100	62700	62700	62700	62700	0
583	20241017	093800	777393100	62700	62700	62700	62700	6
584	20241017	093700	777016900	62800	62800	62800	62800	10
585	20241017	093600	776388900	62800	62800	62800	62700	166
586	20241017	093500	765977600	62800	62700	62800	62700	7
587	20241017	093400	765538600	62800	62800	63300	62700	1429
588	20241017	093300	675790500	62800	62800	62800	62800	10
589	20241017	093200	675162500	62800	62800	62800	62800	24
590	20241017	093100	673655300	62800	63000	63000	62800	58
591	20241017	093000	670003200	63100	63100	63100	63100	0
592	20241017	092900	670003200	63100	62900	63300	62800	662
593	20241017	092800	628323600	62900	62900	62900	62900	30
594	20241017	092700	626436600	62900	62900	63000	62800	663
595	20241017	092600	584745400	62900	62900	62900	62800	130
596	20241017	092500	576579900	63000	63000	63000	63000	222
597	20241017	092400	562593900	63000	63000	63000	63000	13
598	20241017	092300	561774900	62900	62800	62900	62800	175
599	20241017	092200	550775300	62800	63100	63100	62800	464
600	20241017	092100	521593100	63000	63000	63000	63000	17
601	20241017	092000	520522100	63000	63000	63000	63000	1
602	20241017	091900	520459100	63000	63000	63000	63000	3
603	20241017	091800	520270100	63100	62900	63200	62900	870
604	20241017	091700	465491000	63000	63000	63000	63000	45
605	20241017	091600	462656000	63000	63000	63000	63000	108
606	20241017	091500	455852000	63100	63200	63200	63000	305
607	20241017	091400	436593400	63100	63000	63100	63000	395
608	20241017	091300	411669600	62900	63200	63300	62800	649
609	20241017	091200	370790700	63300	63300	63400	63200	888
610	20241017	091100	314660400	63400	63700	63700	63200	421
611	20241017	091000	287931200	63800	63300	63800	63300	1169
612	20241017	090900	213646200	63300	63400	63400	63300	1414
613	20241017	090800	124020700	63400	63500	63500	63400	100
614	20241017	090700	117674700	63500	63000	63500	63000	1474
615	20241017	090600	24392700	62700	63000	63000	62700	85
616	20241017	090500	19038300	62700	62900	62900	62700	11
617	20241017	090400	18346800	62800	62800	62800	62800	1
618	20241017	090300	18284000	62800	62700	62800	62700	104
619	20241017	090200	11752900	62700	62500	62700	62500	26
620	20241017	090100	10125300	62500	62600	62600	62500	5
621	20241017	090000	9812700	62600	62500	62600	62500	157