KissMeData/014820/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	190100	5505493700	51500	51500	51500	51500	1390
3	20241011	190000	5505493700	51500	51500	51500	51500	0
4	20241011	185900	5505493700	51500	51500	51500	51500	0
5	20241011	185800	5505493700	51500	51500	51500	51500	0
6	20241011	185700	5505493700	51500	51500	51500	51500	0
7	20241011	185600	5505493700	51500	51500	51500	51500	0
8	20241011	185500	5505493700	51500	51500	51500	51500	0
9	20241011	185400	5505493700	51500	51500	51500	51500	0
10	20241011	185300	5505493700	51500	51500	51500	51500	0
11	20241011	185200	5505493700	51500	51500	51500	51500	0
12	20241011	185100	5505493700	51500	51500	51500	51500	0
13	20241011	185000	5505493700	51500	51500	51500	51500	0
14	20241011	184900	5505493700	51500	51500	51500	51500	0
15	20241011	184800	5505493700	51500	51500	51500	51500	0
16	20241011	184700	5505493700	51500	51500	51500	51500	0
17	20241011	184600	5505493700	51500	51500	51500	51500	0
18	20241011	184500	5505493700	51500	51500	51500	51500	0
19	20241011	184400	5505493700	51500	51500	51500	51500	0
20	20241011	184300	5505493700	51500	51500	51500	51500	0
21	20241011	184200	5505493700	51500	51500	51500	51500	0
22	20241011	184100	5505493700	51500	51500	51500	51500	0
23	20241011	184000	5505493700	51500	51500	51500	51500	0
24	20241011	183900	5505493700	51500	51500	51500	51500	0
25	20241011	183800	5505493700	51500	51500	51500	51500	0
26	20241011	183700	5505493700	51500	51500	51500	51500	0
27	20241011	183600	5505493700	51500	51500	51500	51500	0
28	20241011	183500	5505493700	51500	51500	51500	51500	0
29	20241011	183400	5505493700	51500	51500	51500	51500	0
30	20241011	183300	5505493700	51500	51500	51500	51500	0
31	20241011	183200	5505493700	51500	51500	51500	51500	0
32	20241011	183100	5505493700	51500	51500	51500	51500	1390
33	20241011	183000	5505493700	51500	51500	51500	51500	0
34	20241011	182900	5505493700	51500	51500	51500	51500	0
35	20241011	182800	5505493700	51500	51500	51500	51500	0
36	20241011	182700	5505493700	51500	51500	51500	51500	0
37	20241011	182600	5505493700	51500	51500	51500	51500	0
38	20241011	182500	5505493700	51500	51500	51500	51500	0
39	20241011	182400	5505493700	51500	51500	51500	51500	0
40	20241011	182300	5505493700	51500	51500	51500	51500	0
41	20241011	182200	5505493700	51500	51500	51500	51500	0
42	20241011	182100	5505493700	51500	51500	51500	51500	0
43	20241011	182000	5505493700	51500	51500	51500	51500	0
44	20241011	181900	5505493700	51500	51500	51500	51500	0
45	20241011	181800	5505493700	51500	51500	51500	51500	0
46	20241011	181700	5505493700	51500	51500	51500	51500	0
47	20241011	181600	5505493700	51500	51500	51500	51500	0
48	20241011	181500	5505493700	51500	51500	51500	51500	0
49	20241011	181400	5505493700	51500	51500	51500	51500	0
50	20241011	181300	5505493700	51500	51500	51500	51500	0
51	20241011	181200	5505493700	51500	51500	51500	51500	0
52	20241011	181100	5505493700	51500	51500	51500	51500	0
53	20241011	181000	5505493700	51500	51500	51500	51500	0
54	20241011	180900	5505493700	51500	51500	51500	51500	0
55	20241011	180800	5505493700	51500	51500	51500	51500	0
56	20241011	180700	5505493700	51500	51500	51500	51500	0
57	20241011	180600	5505493700	51500	51500	51500	51500	0
58	20241011	180500	5505493700	51500	51500	51500	51500	0
59	20241011	180400	5505493700	51500	51500	51500	51500	0
60	20241011	180300	5505493700	51500	51500	51500	51500	0
61	20241011	180200	5505493700	51500	51500	51500	51500	0
62	20241011	180100	5505493700	51500	51500	51500	51500	1390
63	20241011	180000	5505493700	51500	51500	51500	51500	0
64	20241011	175900	5505493700	51500	51500	51500	51500	0
65	20241011	175800	5505493700	51500	51500	51500	51500	0
66	20241011	175700	5505493700	51500	51500	51500	51500	0
67	20241011	175600	5505493700	51500	51500	51500	51500	0
68	20241011	175500	5505493700	51500	51500	51500	51500	0
69	20241011	175400	5505493700	51500	51500	51500	51500	0
70	20241011	175300	5505493700	51500	51500	51500	51500	0
71	20241011	175200	5505493700	51500	51500	51500	51500	0
72	20241011	175100	5505493700	51500	51500	51500	51500	0
73	20241011	175000	5505493700	51500	51500	51500	51500	0
74	20241011	174900	5505493700	51500	51500	51500	51500	0
75	20241011	174800	5505493700	51500	51500	51500	51500	0
76	20241011	174700	5505493700	51500	51500	51500	51500	0
77	20241011	174600	5505493700	51500	51500	51500	51500	0
78	20241011	174500	5505493700	51500	51500	51500	51500	0
79	20241011	174400	5505493700	51500	51500	51500	51500	0
80	20241011	174300	5505493700	51500	51500	51500	51500	0
81	20241011	174200	5505493700	51500	51500	51500	51500	0
82	20241011	174100	5505493700	51500	51500	51500	51500	0
83	20241011	174000	5505493700	51500	51500	51500	51500	0
84	20241011	173900	5505493700	51500	51500	51500	51500	0
85	20241011	173800	5505493700	51500	51500	51500	51500	0
86	20241011	173700	5505493700	51500	51500	51500	51500	0
87	20241011	173600	5505493700	51500	51500	51500	51500	0
88	20241011	173500	5505493700	51500	51500	51500	51500	0
89	20241011	173400	5505493700	51500	51500	51500	51500	0
90	20241011	173300	5505493700	51500	51500	51500	51500	0
91	20241011	173200	5505493700	51500	51500	51500	51500	0
92	20241011	173100	5505493700	51500	51500	51500	51500	1390
93	20241011	173000	5505493700	51500	51500	51500	51500	0
94	20241011	172900	5505493700	51500	51500	51500	51500	0
95	20241011	172800	5505493700	51500	51500	51500	51500	0
96	20241011	172700	5505493700	51500	51500	51500	51500	0
97	20241011	172600	5505493700	51500	51500	51500	51500	0
98	20241011	172500	5505493700	51500	51500	51500	51500	0
99	20241011	172400	5505493700	51500	51500	51500	51500	0
100	20241011	172300	5505493700	51500	51500	51500	51500	0
101	20241011	172200	5505493700	51500	51500	51500	51500	0
102	20241011	172100	5505493700	51500	51500	51500	51500	0
103	20241011	172000	5505493700	51500	51500	51500	51500	0
104	20241011	171900	5505493700	51500	51500	51500	51500	0
105	20241011	171800	5505493700	51500	51500	51500	51500	0
106	20241011	171700	5505493700	51500	51500	51500	51500	0
107	20241011	171600	5505493700	51500	51500	51500	51500	0
108	20241011	171500	5505493700	51500	51500	51500	51500	0
109	20241011	171400	5505493700	51500	51500	51500	51500	0
110	20241011	171300	5505493700	51500	51500	51500	51500	0
111	20241011	171200	5505493700	51500	51500	51500	51500	0
112	20241011	171100	5505493700	51500	51500	51500	51500	0
113	20241011	171000	5505493700	51500	51500	51500	51500	0
114	20241011	170900	5505493700	51500	51500	51500	51500	0
115	20241011	170800	5505493700	51500	51500	51500	51500	0
116	20241011	170700	5505493700	51500	51500	51500	51500	0
117	20241011	170600	5505493700	51500	51500	51500	51500	0
118	20241011	170500	5505493700	51500	51500	51500	51500	0
119	20241011	170400	5505493700	51500	51500	51500	51500	0
120	20241011	170300	5505493700	51500	51500	51500	51500	0
121	20241011	170200	5505493700	51500	51500	51500	51500	0
122	20241011	170100	5505493700	51500	51500	51500	51500	1390
123	20241011	170000	5505493700	51500	51500	51500	51500	0
124	20241011	165900	5505493700	51500	51500	51500	51500	0
125	20241011	165800	5505493700	51500	51500	51500	51500	0
126	20241011	165700	5505493700	51500	51500	51500	51500	0
127	20241011	165600	5505493700	51500	51500	51500	51500	0
128	20241011	165500	5505493700	51500	51500	51500	51500	0
129	20241011	165400	5505493700	51500	51500	51500	51500	0
130	20241011	165300	5505493700	51500	51500	51500	51500	0
131	20241011	165200	5505493700	51500	51500	51500	51500	0
132	20241011	165100	5505493700	51500	51500	51500	51500	0
133	20241011	165000	5505493700	51500	51500	51500	51500	0
134	20241011	164900	5505493700	51500	51500	51500	51500	0
135	20241011	164800	5505493700	51500	51500	51500	51500	0
136	20241011	164700	5505493700	51500	51500	51500	51500	0
137	20241011	164600	5505493700	51500	51500	51500	51500	0
138	20241011	164500	5505493700	51500	51500	51500	51500	0
139	20241011	164400	5505493700	51500	51500	51500	51500	0
140	20241011	164300	5505493700	51500	51500	51500	51500	0
141	20241011	164200	5505493700	51500	51500	51500	51500	0
142	20241011	164100	5505493700	51500	51500	51500	51500	0
143	20241011	164000	5505493700	51500	51500	51500	51500	0
144	20241011	163900	5505493700	51500	51500	51500	51500	0
145	20241011	163800	5505493700	51500	51500	51500	51500	0
146	20241011	163700	5505493700	51500	51500	51500	51500	0
147	20241011	163600	5505493700	51500	51500	51500	51500	0
148	20241011	163500	5505493700	51500	51500	51500	51500	0
149	20241011	163400	5505493700	51500	51500	51500	51500	0
150	20241011	163300	5505493700	51500	51500	51500	51500	0
151	20241011	163200	5505493700	51500	51500	51500	51500	0
152	20241011	163100	5505493700	51500	51500	51500	51500	1390
153	20241011	163000	5505493700	51500	51500	51500	51500	0
154	20241011	162900	5505493700	51500	51500	51500	51500	0
155	20241011	162800	5505493700	51500	51500	51500	51500	0
156	20241011	162700	5505493700	51500	51500	51500	51500	0
157	20241011	162600	5505493700	51500	51500	51500	51500	0
158	20241011	162500	5505493700	51500	51500	51500	51500	0
159	20241011	162400	5505493700	51500	51500	51500	51500	0
160	20241011	162300	5505493700	51500	51500	51500	51500	0
161	20241011	162200	5505493700	51500	51500	51500	51500	0
162	20241011	162100	5505493700	51500	51500	51500	51500	0
163	20241011	162000	5505493700	51500	51500	51500	51500	0
164	20241011	161900	5505493700	51500	51500	51500	51500	0
165	20241011	161800	5505493700	51500	51500	51500	51500	0
166	20241011	161700	5505493700	51500	51500	51500	51500	0
167	20241011	161600	5505493700	51500	51500	51500	51500	0
168	20241011	161500	5505493700	51500	51500	51500	51500	0
169	20241011	161400	5505493700	51500	51500	51500	51500	0
170	20241011	161300	5505493700	51500	51500	51500	51500	0
171	20241011	161200	5505493700	51500	51500	51500	51500	0
172	20241011	161100	5505493700	51500	51500	51500	51500	0
173	20241011	161000	5505493700	51500	51500	51500	51500	0
174	20241011	160900	5505493700	51500	51500	51500	51500	0
175	20241011	160800	5505493700	51500	51500	51500	51500	0
176	20241011	160700	5505493700	51500	51500	51500	51500	0
177	20241011	160600	5505493700	51500	51500	51500	51500	0
178	20241011	160500	5505493700	51500	51500	51500	51500	0
179	20241011	160400	5505493700	51500	51500	51500	51500	0
180	20241011	160300	5505493700	51500	51500	51500	51500	0
181	20241011	160200	5505493700	51500	51500	51500	51500	0
182	20241011	160100	5505493700	51500	51500	51500	51500	1390
183	20241011	160000	5505493700	51500	51500	51500	51500	0
184	20241011	155900	5505493700	51500	51500	51500	51500	0
185	20241011	155800	5505493700	51500	51500	51500	51500	0
186	20241011	155700	5505493700	51500	51500	51500	51500	0
187	20241011	155600	5505493700	51500	51500	51500	51500	0
188	20241011	155500	5505493700	51500	51500	51500	51500	0
189	20241011	155400	5505493700	51500	51500	51500	51500	0
190	20241011	155300	5505493700	51500	51500	51500	51500	0
191	20241011	155200	5505493700	51500	51500	51500	51500	0
192	20241011	155100	5505493700	51500	51500	51500	51500	0
193	20241011	155000	5505493700	51500	51500	51500	51500	0
194	20241011	154900	5505493700	51500	51500	51500	51500	0
195	20241011	154800	5505493700	51500	51500	51500	51500	0
196	20241011	154700	5505493700	51500	51500	51500	51500	0
197	20241011	154600	5505493700	51500	51500	51500	51500	0
198	20241011	154500	5505493700	51500	51500	51500	51500	0
199	20241011	154400	5505493700	51500	51500	51500	51500	0
200	20241011	154300	5505493700	51500	51500	51500	51500	0
201	20241011	154200	5505493700	51500	51500	51500	51500	0
202	20241011	154100	5505493700	51500	51500	51500	51500	0
203	20241011	154000	5505493700	51500	51500	51500	51500	0
204	20241011	153900	5505493700	51500	51500	51500	51500	0
205	20241011	153800	5505493700	51500	51500	51500	51500	0
206	20241011	153700	5505493700	51500	51500	51500	51500	0
207	20241011	153600	5505493700	51500	51500	51500	51500	0
208	20241011	153500	5505493700	51500	51500	51500	51500	0
209	20241011	153400	5505493700	51500	51500	51500	51500	0
210	20241011	153300	5505493700	51500	51500	51500	51500	0
211	20241011	153200	5505493700	51500	51500	51500	51500	0
212	20241011	153100	5505493700	51500	51500	51500	51500	1390
213	20241011	153000	5505493700	51500	51500	51500	51500	1390
214	20241011	152900	5433908700	51400	51400	51400	51400	0
215	20241011	152800	5433908700	51400	51400	51400	51400	0
216	20241011	152700	5433908700	51400	51400	51400	51400	0
217	20241011	152600	5433908700	51400	51400	51400	51400	0
218	20241011	152500	5433908700	51400	51400	51400	51400	0
219	20241011	152400	5433908700	51400	51400	51400	51400	0
220	20241011	152300	5433908700	51400	51400	51400	51400	0
221	20241011	152200	5433908700	51400	51400	51400	51400	0
222	20241011	152100	5433908700	51400	51400	51400	51400	0
223	20241011	152000	5433908700	51400	51400	51400	51400	0
224	20241011	151900	5433908700	51400	51500	51600	51400	320
225	20241011	151800	5417413500	51500	51500	51600	51400	1037
226	20241011	151700	5363981700	51600	51600	51600	51500	445
227	20241011	151600	5341024700	51800	51600	51800	51600	355
228	20241011	151500	5322652200	51600	51700	51700	51500	320
229	20241011	151400	5306122600	51800	51800	51800	51800	33
230	20241011	151300	5304413200	51700	51600	51700	51600	155
231	20241011	151200	5296407800	51500	51700	51700	51500	61
232	20241011	151100	5293262300	51700	51700	51700	51700	9
233	20241011	151000	5292797000	51700	51700	51700	51700	7
234	20241011	150900	5292435100	51700	51700	51700	51400	309
235	20241011	150800	5276507800	51800	51700	51800	51700	108
236	20241011	150700	5270924000	51600	51700	51700	51600	134
237	20241011	150600	5264009000	51700	51700	51700	51600	326
238	20241011	150500	5247168800	51800	51800	51800	51700	5
239	20241011	150400	5246909900	51800	51900	51900	51800	27
240	20241011	150300	5245511200	51800	51800	51800	51800	86
241	20241011	150200	5241056400	51900	51900	52000	51700	194
242	20241011	150100	5231011400	52000	52000	52000	51900	148
243	20241011	150000	5223326800	52000	51900	52000	51800	110
244	20241011	145900	5217617900	51900	51800	51900	51700	129
245	20241011	145800	5210935000	51800	51700	51800	51700	67
246	20241011	145700	5207464500	51700	51700	51800	51700	242
247	20241011	145600	5194953000	51700	51800	51800	51700	6
248	20241011	145500	5194642700	51800	51700	51800	51700	21
249	20241011	145400	5193556900	51700	51700	51800	51700	27
250	20241011	145300	5192160900	51800	51800	51800	51700	104
251	20241011	145200	5186778800	51800	51700	51800	51700	23
252	20241011	145100	5185588500	51700	51700	51700	51700	97
253	20241011	145000	5180573600	51700	51700	51800	51700	65
254	20241011	144900	5177210500	51800	51700	51800	51700	433
255	20241011	144800	5154792900	51700	51800	51800	51700	74
256	20241011	144700	5150965000	51800	51700	51800	51600	62
257	20241011	144600	5147761600	51600	51700	51700	51600	25
258	20241011	144500	5146469200	51600	51600	51700	51600	172
259	20241011	144400	5137593800	51700	51700	51700	51700	18
260	20241011	144300	5136663200	51700	51700	51700	51600	250
261	20241011	144200	5123748400	51700	51700	51700	51600	30
262	20241011	144100	5122200100	51700	51700	51700	51600	30
263	20241011	144000	5120650200	51600	51600	51700	51600	152
264	20241011	143900	5112806900	51700	51600	51700	51600	36
265	20241011	143800	5110949200	51600	51600	51700	51600	109
266	20241011	143700	5105322900	51600	51700	51700	51600	91
267	20241011	143600	5100624700	51700	51600	51700	51500	178
268	20241011	143500	5091440800	51500	51500	51600	51500	234
269	20241011	143400	5079389700	51500	51400	51500	51400	263
270	20241011	143300	5065850800	51400	51500	51500	51400	246
271	20241011	143200	5053200600	51500	51500	51500	51400	156
272	20241011	143100	5045167100	51500	51200	51500	51200	697
273	20241011	143000	5009381100	51200	51300	51300	51100	213
274	20241011	142900	4998475400	51200	51200	51300	51100	615
275	20241011	142800	4966976500	51200	51200	51300	51000	1699
276	20241011	142700	4880195800	51200	51300	51400	51200	556
277	20241011	142600	4851690400	51400	51500	51600	51400	388
278	20241011	142500	4831743600	51500	51500	51500	51500	135
279	20241011	142400	4824791100	51500	51600	51600	51400	864
280	20241011	142300	4780308500	51500	51600	51600	51500	233
281	20241011	142200	4768297200	51600	51600	51700	51500	227
282	20241011	142100	4756585900	51600	51600	51700	51600	214
283	20241011	142000	4745532200	51700	51700	51700	51600	123
284	20241011	141900	4739183600	51700	51700	51700	51600	36
285	20241011	141800	4737323200	51700	51800	51800	51600	23
286	20241011	141700	4736134500	51600	51800	51800	51600	121
287	20241011	141600	4729878000	51700	51700	51800	51700	95
288	20241011	141500	4724961200	51600	51600	51700	51600	266
289	20241011	141400	4711212900	51600	51700	51700	51500	234
290	20241011	141300	4699138600	51700	51700	51700	51600	16
291	20241011	141200	4698312500	51600	51600	51700	51600	276
292	20241011	141100	4684061300	51500	51500	51600	51500	47
293	20241011	141000	4681639700	51600	51700	51700	51500	222
294	20241011	140900	4670190000	51700	51700	51700	51600	270
295	20241011	140800	4656249100	51700	51600	51700	51600	168
296	20241011	140700	4647580100	51700	51700	51700	51600	251
297	20241011	140600	4634626500	51700	51700	51700	51600	24
298	20241011	140500	4633386500	51700	51700	51700	51700	336
299	20241011	140400	4616015300	51600	51700	51700	51600	143
300	20241011	140300	4608634200	51700	51700	51700	51600	199
301	20241011	140200	4598347100	51700	51800	51800	51700	69
302	20241011	140100	4594779400	51800	51700	51800	51700	79
303	20241011	140000	4590694800	51700	51600	51800	51600	77
304	20241011	135900	4586716600	51600	51800	51800	51600	372
305	20241011	135800	4567466100	51800	51800	51900	51800	35
306	20241011	135700	4565653000	51800	51900	51900	51800	47
307	20241011	135600	4563218100	51900	51900	51900	51900	25
308	20241011	135500	4561920600	51800	51900	51900	51800	128
309	20241011	135400	4555280800	51900	51900	52000	51900	154
310	20241011	135300	4547287900	51900	51800	51900	51700	603
311	20241011	135200	4516030800	51800	51700	51900	51700	322
312	20241011	135100	4499351700	51600	51800	51800	51500	1561
313	20241011	135000	4418784700	51900	51900	51900	51800	415
314	20241011	134900	4397285500	51900	51900	52000	51900	331
315	20241011	134800	4380106500	52000	52100	52100	52000	139
316	20241011	134700	4372878400	52000	52000	52100	51900	215
317	20241011	134600	4361706900	52100	52000	52100	52000	62
318	20241011	134500	4358482800	52000	52000	52000	51900	90
319	20241011	134400	4353810800	51900	52100	52100	51900	385
320	20241011	134300	4333804200	52000	52000	52200	52000	569
321	20241011	134200	4304215900	52100	52100	52200	52000	47
322	20241011	134100	4301769300	52100	52300	52300	52100	523
323	20241011	134000	4274498500	52300	52300	52300	52200	38
324	20241011	133900	4272512900	52300	52300	52300	52200	9
325	20241011	133800	4272042900	52200	52200	52200	52200	134
326	20241011	133700	4265048100	52200	52100	52200	52100	55
327	20241011	133600	4262182500	52100	52200	52200	52100	3
328	20241011	133500	4262026100	52100	52000	52200	52000	31
329	20241011	133400	4260411000	52200	52200	52200	52000	347
330	20241011	133300	4242330800	52200	52100	52200	52100	28
331	20241011	133200	4240870600	52100	52200	52200	52100	45
332	20241011	133100	4238521700	52200	52200	52200	52200	17
333	20241011	133000	4237634300	52200	52200	52200	52100	21
334	20241011	132900	4236539400	52200	52100	52200	52000	208
335	20241011	132800	4225702600	52000	52100	52100	52000	427
336	20241011	132700	4203496000	52100	52200	52200	52100	216
337	20241011	132600	4192242300	52200	52200	52200	52200	6
338	20241011	132500	4191929100	52200	52200	52300	52100	39
339	20241011	132400	4189893300	52200	52200	52300	52200	175
340	20241011	132300	4180758200	52200	52200	52300	52200	45
341	20241011	132200	4178409100	52300	52300	52300	52300	45
342	20241011	132100	4176055600	52300	52200	52300	52200	34
343	20241011	132000	4174280100	52200	52100	52300	52100	59
344	20241011	131900	4171201200	52100	52100	52200	52100	166
345	20241011	131800	4162552200	52100	52300	52300	52100	984
346	20241011	131700	4111216700	52400	52500	52500	52400	35
347	20241011	131600	4109380900	52500	52500	52500	52300	283
348	20241011	131500	4094570300	52500	52500	52500	52500	40
349	20241011	131400	4092470300	52400	52400	52400	52400	174
350	20241011	131300	4083352700	52400	52300	52400	52300	154
351	20241011	131200	4075298100	52400	52400	52400	52400	41
352	20241011	131100	4073149700	52500	52500	52500	52300	26
353	20241011	131000	4071786500	52300	52500	52600	52300	704
354	20241011	130900	4034848100	52600	52500	52600	52500	508
355	20241011	130800	4008175500	52600	52600	52600	52600	7
356	20241011	130700	4007807300	52600	52700	52700	52600	31
357	20241011	130600	4006175300	52700	52500	52700	52500	15
358	20241011	130500	4005387400	52600	52600	52600	52500	65
359	20241011	130400	4001973900	52600	52700	52700	52600	21
360	20241011	130300	4000868000	52600	52600	52700	52600	42
361	20241011	130200	3998658600	52600	52500	52600	52500	4
362	20241011	130100	3998448300	52600	52500	52700	52500	31
363	20241011	130000	3996816000	52700	52600	52700	52500	147
364	20241011	125900	3989071300	52500	52700	52700	52500	197
365	20241011	125800	3978712800	52700	52700	52700	52700	18
366	20241011	125700	3977764200	52600	52700	52700	52600	41
367	20241011	125600	3975607500	52700	52700	52700	52600	35
368	20241011	125500	3973764600	52700	52700	52700	52700	2
369	20241011	125400	3973659200	52700	52700	52700	52600	23
370	20241011	125300	3972449200	52700	52600	52700	52600	55
371	20241011	125200	3969554300	52600	52700	52700	52600	269
372	20241011	125100	3955404800	52600	52700	52700	52600	112
373	20241011	125000	3949504800	52700	52700	52700	52700	18
374	20241011	124900	3948556200	52700	52700	52700	52600	42
375	20241011	124800	3946346800	52700	52700	52700	52700	107
376	20241011	124700	3940707900	52500	52700	52700	52500	3
377	20241011	124600	3940550200	52500	52500	52700	52500	55
378	20241011	124500	3937662500	52700	52700	52700	52700	27
379	20241011	124400	3936239600	52700	52700	52700	52700	1
380	20241011	124300	3936186900	52700	52700	52700	52500	520
381	20241011	124200	3908865300	52800	52700	52800	52600	60
382	20241011	124100	3905705200	52700	52700	52700	52700	2
383	20241011	124000	3905599800	52700	52500	52700	52500	377
384	20241011	123900	3885770600	52500	52600	52600	52500	32
385	20241011	123800	3884090500	52600	52600	52600	52600	5
386	20241011	123700	3883827500	52600	52600	52600	52600	20
387	20241011	123600	3882775500	52600	52600	52600	52600	6
388	20241011	123500	3882459900	52500	52600	52600	52500	39
389	20241011	123400	3880410500	52600	52500	52600	52500	131
390	20241011	123300	3873532600	52500	52600	52600	52500	43
391	20241011	123200	3871274800	52600	52500	52600	52500	116
392	20241011	123100	3865184200	52600	52600	52600	52600	3
393	20241011	123000	3865026400	52500	52600	52600	52500	137
394	20241011	122900	3857822800	52600	52700	52700	52600	10
395	20241011	122800	3857296700	52700	52700	52700	52700	2
396	20241011	122700	3857191300	52700	52600	52700	52600	11
397	20241011	122600	3856612600	52600	52600	52700	52600	164
398	20241011	122500	3847986100	52700	52600	52700	52600	78
399	20241011	122400	3843881300	52700	52800	52800	52600	496
400	20241011	122300	3817744800	52700	52700	52800	52700	39
401	20241011	122200	3815687400	52800	52800	52800	52700	272
402	20241011	122100	3801326800	52900	52800	52900	52800	40
403	20241011	122000	3799212900	52900	52900	52900	52900	2
404	20241011	121900	3799107100	52900	52900	52900	52900	65
405	20241011	121800	3795668600	52900	52900	52900	52800	56
406	20241011	121700	3792710000	52900	52900	52900	52900	184
407	20241011	121600	3782976400	53000	52900	53000	52900	251
408	20241011	121500	3769687500	52900	52900	52900	52900	151
409	20241011	121400	3761699600	52900	52900	52900	52900	83
410	20241011	121300	3757308900	52900	52900	52900	52900	164
411	20241011	121200	3748633300	52800	52800	52900	52800	291
412	20241011	121100	3733266400	52700	52700	52800	52700	769
413	20241011	121000	3692678000	52700	52700	52700	52700	6
414	20241011	120900	3692361800	52700	52600	52700	52600	205
415	20241011	120800	3681558900	52700	52700	52700	52700	20
416	20241011	120700	3680504900	52700	52700	52700	52700	21
417	20241011	120600	3679398200	52700	52600	52700	52600	5
418	20241011	120500	3679135100	52600	52600	52700	52600	160
419	20241011	120400	3670718000	52600	52600	52600	52600	2
420	20241011	120300	3670612800	52600	52600	52600	52600	37
421	20241011	120200	3668666600	52600	52600	52600	52600	2
422	20241011	120100	3668561400	52600	52600	52600	52600	11
423	20241011	120000	3667982800	52600	52400	52600	52400	26
424	20241011	115900	3666616400	52500	52500	52500	52500	272
425	20241011	115800	3652336400	52600	52500	52600	52500	3
426	20241011	115700	3652178800	52600	52500	52600	52500	351
427	20241011	115600	3633751100	52500	52500	52500	52500	2
428	20241011	115500	3633646100	52400	52400	52500	52400	100
429	20241011	115400	3628405900	52400	52500	52500	52400	52
430	20241011	115300	3625681000	52500	52500	52500	52500	3
431	20241011	115200	3625523500	52500	52500	52500	52500	20
432	20241011	115100	3624473500	52500	52500	52500	52500	17
433	20241011	115000	3623581000	52400	52500	52600	52400	296
434	20241011	114900	3608037600	52500	52500	52500	52500	6
435	20241011	114800	3607722600	52500	52400	52500	52300	397
436	20241011	114700	3586937500	52500	52500	52500	52500	49
437	20241011	114600	3584365000	52500	52600	52600	52400	48
438	20241011	114500	3581845500	52500	52600	52600	52500	25
439	20241011	114400	3580531200	52600	52600	52600	52600	11
440	20241011	114300	3579952600	52400	52600	52600	52400	35
441	20241011	114200	3578112400	52600	52700	52700	52500	356
442	20241011	114100	3559395700	52700	52700	52700	52700	82
443	20241011	114000	3555074300	52700	52600	52700	52600	6
444	20241011	113900	3554758200	52700	52700	52700	52600	62
445	20241011	113800	3551495000	52700	52700	52700	52600	10
446	20241011	113700	3550968100	52700	52700	52700	52700	23
447	20241011	113600	3549756000	52600	52700	52700	52600	22
448	20241011	113500	3548597700	52700	52600	52700	52600	184
449	20241011	113400	3538917600	52600	52600	52600	52600	43
450	20241011	113300	3536655800	52600	52600	52600	52600	1
451	20241011	113200	3536603200	52600	52700	52700	52500	196
452	20241011	113100	3526293800	52800	52800	52800	52800	25
453	20241011	113000	3524973800	52600	52800	52800	52600	18
454	20241011	112900	3524024800	52800	52700	52800	52700	46
455	20241011	112800	3521600500	52700	52800	52800	52700	33
456	20241011	112700	3519861300	52700	52800	52800	52700	129
457	20241011	112600	3513062900	52700	52800	52800	52700	62
458	20241011	112500	3509790300	52800	52800	52800	52700	49
459	20241011	112400	3507204000	52800	52800	52800	52700	24
460	20241011	112300	3505936900	52800	52800	52800	52700	61
461	20241011	112200	3502717900	52800	52600	52800	52500	143
462	20241011	112100	3495194700	52600	52500	52600	52500	281
463	20241011	112000	3480436200	52500	52200	52600	52200	446
464	20241011	111900	3457029400	52300	52100	52300	52100	557
465	20241011	111800	3427906600	52100	52300	52300	52100	201
466	20241011	111700	3417408400	52300	52100	52300	52100	356
467	20241011	111600	3398851700	52200	52300	52300	52200	101
468	20241011	111500	3393577400	52300	52200	52400	52200	636
469	20241011	111400	3360349100	52000	52200	52300	52000	1485
470	20241011	111300	3283051000	52300	52200	52300	52200	773
471	20241011	111200	3242694400	52300	52500	52500	52300	263
472	20241011	111100	3228939100	52500	52500	52500	52400	97
473	20241011	111000	3223849900	52500	52500	52500	52300	513
474	20241011	110900	3197005800	52300	52300	52500	52300	331
475	20241011	110800	3179694100	52300	52400	52500	52300	292
476	20241011	110700	3164419700	52400	52400	52500	52300	231
477	20241011	110600	3152317400	52500	52600	52600	52400	76
478	20241011	110500	3148333300	52600	52600	52600	52500	259
479	20241011	110400	3134725100	52500	52600	52600	52500	127
480	20241011	110300	3128056400	52500	52500	52600	52500	39
481	20241011	110200	3126008300	52500	52400	52500	52300	417
482	20241011	110100	3104162600	52500	52500	52500	52500	20
483	20241011	110000	3103112600	52500	52400	52600	52400	786
484	20241011	105900	3061887900	52500	52400	52500	52400	81
485	20241011	105800	3057642200	52400	52500	52500	52400	190
486	20241011	105700	3047681700	52500	52300	52500	52300	972
487	20241011	105600	2996812000	52300	52600	52600	52300	1178
488	20241011	105500	2935086900	52600	52700	52700	52500	1386
489	20241011	105400	2862242800	52700	52800	52800	52600	36
490	20241011	105300	2860347900	52600	52800	52800	52600	154
491	20241011	105200	2852232800	52700	52800	52800	52700	773
492	20241011	105100	2811451400	52900	52900	52900	52900	9
493	20241011	105000	2810975300	52900	52900	52900	52800	16
494	20241011	104900	2810130200	52900	52800	52900	52800	272
495	20241011	104800	2795763400	52900	52900	52900	52900	101
496	20241011	104700	2790420500	52900	52900	52900	52800	168
497	20241011	104600	2781545100	52800	52900	52900	52800	12
498	20241011	104500	2780910800	52800	52800	52900	52800	140
499	20241011	104400	2773516600	52900	52800	52900	52800	39
500	20241011	104300	2771456600	52900	52900	52900	52900	44
501	20241011	104200	2769129000	52900	52900	52900	52900	27
502	20241011	104100	2767700700	52900	52800	52900	52800	27
503	20241011	104000	2766273100	52900	52800	52900	52800	64
504	20241011	103900	2762893500	52900	52900	52900	52800	73
505	20241011	103800	2759031900	52900	52900	52900	52900	54
506	20241011	103700	2756175300	52900	52700	52900	52700	111
507	20241011	103600	2750303600	52800	52900	52900	52800	147
508	20241011	103500	2742541900	52800	52900	52900	52800	67
509	20241011	103400	2738997800	52900	52800	52900	52800	17
510	20241011	103300	2738100100	52900	52800	52900	52800	48
511	20241011	103200	2735565600	52900	52900	52900	52800	56
512	20241011	103100	2732606500	52900	52900	52900	52900	63
513	20241011	103000	2729273800	52800	52900	53000	52800	289
514	20241011	102900	2713988400	52900	53000	53000	52900	12
515	20241011	102800	2713353000	53000	53000	53100	53000	225
516	20241011	102700	2701427500	53100	53000	53100	53000	34
517	20241011	102600	2699625100	53000	53200	53200	53000	22
518	20241011	102500	2698456900	53200	52900	53200	52900	1701
519	20241011	102400	2608260000	52800	52800	52900	52800	385
520	20241011	102300	2587924800	52800	52700	52800	52700	74
521	20241011	102200	2584020900	52800	52800	52800	52800	4
522	20241011	102100	2583809700	52800	52800	52800	52800	62
523	20241011	102000	2580536100	52600	52600	52800	52600	22
524	20241011	101900	2579374900	52800	52700	52800	52700	315
525	20241011	101800	2562772000	52600	52700	52700	52600	759
526	20241011	101700	2522846300	52700	52600	52700	52600	80
527	20241011	101600	2518637000	52700	52600	52700	52500	334
528	20241011	101500	2501079600	52700	52600	52700	52600	155
529	20241011	101400	2492926500	52500	52600	52600	52500	52
530	20241011	101300	2490191800	52600	52600	52700	52500	227
531	20241011	101200	2478254600	52600	52600	52700	52600	9
532	20241011	101100	2477781100	52700	52600	52700	52600	311
533	20241011	101000	2461420300	52700	52800	52800	52700	666
534	20241011	100900	2426290000	52700	52700	52800	52700	233
535	20241011	100800	2413989300	52700	52700	52800	52700	35
536	20241011	100700	2412142700	52700	52600	52700	52600	50
537	20241011	100600	2409509900	52600	52600	52600	52600	277
538	20241011	100500	2394939700	52700	52700	52700	52500	83
539	20241011	100400	2390573000	52700	52600	52700	52600	26
540	20241011	100300	2389205100	52600	52600	52700	52600	103
541	20241011	100200	2383784600	52600	52700	52700	52600	148
542	20241011	100100	2375988000	52700	52500	52700	52400	562
543	20241011	100000	2346464700	52500	52600	52700	52500	481
544	20241011	095900	2321203400	52700	52700	52700	52500	405
545	20241011	095800	2299904000	52700	52900	52900	52700	695
546	20241011	095700	2263235200	52900	52600	53000	52600	1026
547	20241011	095600	2209040900	52600	52900	52900	52500	1655
548	20241011	095500	2121922000	53000	53100	53100	52900	590
549	20241011	095400	2090660700	53100	53000	53100	53000	191
550	20241011	095300	2080537500	53000	53000	53100	53000	277
551	20241011	095200	2065856400	53100	53000	53200	53000	246
552	20241011	095100	2052818000	53100	53200	53200	53000	244
553	20241011	095000	2039872000	53200	53200	53200	53100	20
554	20241011	094900	2038808300	53000	53100	53200	53000	635
555	20241011	094800	2005122600	53100	53200	53300	53000	662
556	20241011	094700	1969960300	53200	53200	53200	53200	25
557	20241011	094600	1968630300	53200	53200	53300	53200	210
558	20241011	094500	1957452100	53200	53200	53200	53100	128
559	20241011	094400	1950647000	53200	53200	53200	53200	25
560	20241011	094300	1949317000	53300	53300	53300	53200	103
561	20241011	094200	1943835200	53100	53100	53200	53100	351
562	20241011	094100	1925182300	53200	53400	53400	53200	304
563	20241011	094000	1908985000	53300	53400	53400	53300	43
564	20241011	093900	1906691100	53400	53300	53400	53300	22
565	20241011	093800	1905517100	53300	53300	53300	53300	461
566	20241011	093700	1880945800	53300	53300	53300	53300	29
567	20241011	093600	1879400100	53300	53400	53400	53300	285
568	20241011	093500	1864188200	53600	53300	53600	53300	842
569	20241011	093400	1819215900	53300	53300	53500	53300	433
570	20241011	093300	1796134200	53400	53600	53800	53400	703
571	20241011	093200	1758501600	53700	53800	53900	53700	553
572	20241011	093100	1728741100	53900	53900	54000	53700	1966
573	20241011	093000	1622902100	53900	53500	53900	53500	807
574	20241011	092900	1579520100	53400	53000	53600	53000	860
575	20241011	092800	1533713900	53000	53200	53200	53000	599
576	20241011	092700	1501893100	53200	53200	53300	53200	42
577	20241011	092600	1499656000	53200	53300	53300	53200	154
578	20241011	092500	1491461800	53200	53300	53400	53100	337
579	20241011	092400	1473522900	53400	53400	53400	53300	182
580	20241011	092300	1463804700	53400	53600	53700	53400	1004
581	20241011	092200	1410106700	53600	53100	53600	53000	599
582	20241011	092100	1378182100	53000	53400	53600	53000	1568
583	20241011	092000	1294833500	53400	53300	53500	53200	1543
584	20241011	091900	1212539500	53400	53300	53400	53200	872
585	20241011	091800	1166111200	53100	53400	53400	53100	1410
586	20241011	091700	1090909700	53400	53100	53400	53000	570
587	20241011	091600	1060649500	53100	53300	53300	53000	661
588	20241011	091500	1025535600	53300	53100	53400	53000	1034
589	20241011	091400	970621200	53000	52900	53000	52900	313
590	20241011	091300	954048800	53000	53000	53100	52900	308
591	20241011	091200	937720300	53100	52800	53100	52700	418
592	20241011	091100	915582100	52800	52400	52800	52300	748
593	20241011	091000	876264000	52400	52500	52700	52300	637
594	20241011	090900	842819600	52300	52800	52800	52300	1428
595	20241011	090800	767844600	52800	52800	52800	52600	296
596	20241011	090700	752264800	52800	53000	53000	52600	3072
597	20241011	090600	590179000	53000	53300	53900	53000	2088
598	20241011	090500	479090500	53900	53300	53900	53200	966
599	20241011	090400	427536400	53300	53000	53300	53000	620
600	20241011	090300	394568200	53100	53100	53300	53000	1051
601	20241011	090200	338787900	53100	53600	53700	53100	2535
602	20241011	090100	203560700	53700	53700	54100	53600	589
603	20241011	090000	171894200	53700	53600	54200	53600	3197