KissMeData/047050/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	192900	16933601900	53600	53600	53600	53600	35821
3	20241016	192800	16933601900	53600	53600	53600	53600	0
4	20241016	192700	16933601900	53600	53600	53600	53600	0
5	20241016	192600	16933601900	53600	53600	53600	53600	0
6	20241016	192500	16933601900	53600	53600	53600	53600	0
7	20241016	192400	16933601900	53600	53600	53600	53600	0
8	20241016	192300	16933601900	53600	53600	53600	53600	0
9	20241016	192200	16933601900	53600	53600	53600	53600	0
10	20241016	192100	16933601900	53600	53600	53600	53600	0
11	20241016	192000	16933601900	53600	53600	53600	53600	0
12	20241016	191900	16933601900	53600	53600	53600	53600	0
13	20241016	191800	16933601900	53600	53600	53600	53600	0
14	20241016	191700	16933601900	53600	53600	53600	53600	0
15	20241016	191600	16933601900	53600	53600	53600	53600	0
16	20241016	191500	16933601900	53600	53600	53600	53600	0
17	20241016	191400	16933601900	53600	53600	53600	53600	0
18	20241016	191300	16933601900	53600	53600	53600	53600	0
19	20241016	191200	16933601900	53600	53600	53600	53600	0
20	20241016	191100	16933601900	53600	53600	53600	53600	0
21	20241016	191000	16933601900	53600	53600	53600	53600	0
22	20241016	190900	16933601900	53600	53600	53600	53600	0
23	20241016	190800	16933601900	53600	53600	53600	53600	0
24	20241016	190700	16933601900	53600	53600	53600	53600	0
25	20241016	190600	16933601900	53600	53600	53600	53600	0
26	20241016	190500	16933601900	53600	53600	53600	53600	0
27	20241016	190400	16933601900	53600	53600	53600	53600	0
28	20241016	190300	16933601900	53600	53600	53600	53600	0
29	20241016	190200	16933601900	53600	53600	53600	53600	0
30	20241016	190100	16933601900	53600	53600	53600	53600	0
31	20241016	190000	16933601900	53600	53600	53600	53600	0
32	20241016	185900	16933601900	53600	53600	53600	53600	35821
33	20241016	185800	16933601900	53600	53600	53600	53600	0
34	20241016	185700	16933601900	53600	53600	53600	53600	0
35	20241016	185600	16933601900	53600	53600	53600	53600	0
36	20241016	185500	16933601900	53600	53600	53600	53600	0
37	20241016	185400	16933601900	53600	53600	53600	53600	0
38	20241016	185300	16933601900	53600	53600	53600	53600	0
39	20241016	185200	16933601900	53600	53600	53600	53600	0
40	20241016	185100	16933601900	53600	53600	53600	53600	0
41	20241016	185000	16933601900	53600	53600	53600	53600	0
42	20241016	184900	16933601900	53600	53600	53600	53600	0
43	20241016	184800	16933601900	53600	53600	53600	53600	0
44	20241016	184700	16933601900	53600	53600	53600	53600	0
45	20241016	184600	16933601900	53600	53600	53600	53600	0
46	20241016	184500	16933601900	53600	53600	53600	53600	0
47	20241016	184400	16933601900	53600	53600	53600	53600	0
48	20241016	184300	16933601900	53600	53600	53600	53600	0
49	20241016	184200	16933601900	53600	53600	53600	53600	0
50	20241016	184100	16933601900	53600	53600	53600	53600	0
51	20241016	184000	16933601900	53600	53600	53600	53600	0
52	20241016	183900	16933601900	53600	53600	53600	53600	0
53	20241016	183800	16933601900	53600	53600	53600	53600	0
54	20241016	183700	16933601900	53600	53600	53600	53600	0
55	20241016	183600	16933601900	53600	53600	53600	53600	0
56	20241016	183500	16933601900	53600	53600	53600	53600	0
57	20241016	183400	16933601900	53600	53600	53600	53600	0
58	20241016	183300	16933601900	53600	53600	53600	53600	0
59	20241016	183200	16933601900	53600	53600	53600	53600	0
60	20241016	183100	16933601900	53600	53600	53600	53600	0
61	20241016	183000	16933601900	53600	53600	53600	53600	0
62	20241016	182900	16933601900	53600	53600	53600	53600	35821
63	20241016	182800	16933601900	53600	53600	53600	53600	0
64	20241016	182700	16933601900	53600	53600	53600	53600	0
65	20241016	182600	16933601900	53600	53600	53600	53600	0
66	20241016	182500	16933601900	53600	53600	53600	53600	0
67	20241016	182400	16933601900	53600	53600	53600	53600	0
68	20241016	182300	16933601900	53600	53600	53600	53600	0
69	20241016	182200	16933601900	53600	53600	53600	53600	0
70	20241016	182100	16933601900	53600	53600	53600	53600	0
71	20241016	182000	16933601900	53600	53600	53600	53600	0
72	20241016	181900	16933601900	53600	53600	53600	53600	0
73	20241016	181800	16933601900	53600	53600	53600	53600	0
74	20241016	181700	16933601900	53600	53600	53600	53600	0
75	20241016	181600	16933601900	53600	53600	53600	53600	0
76	20241016	181500	16933601900	53600	53600	53600	53600	0
77	20241016	181400	16933601900	53600	53600	53600	53600	0
78	20241016	181300	16933601900	53600	53600	53600	53600	0
79	20241016	181200	16933601900	53600	53600	53600	53600	0
80	20241016	181100	16933601900	53600	53600	53600	53600	0
81	20241016	181000	16933601900	53600	53600	53600	53600	0
82	20241016	180900	16933601900	53600	53600	53600	53600	0
83	20241016	180800	16933601900	53600	53600	53600	53600	0
84	20241016	180700	16933601900	53600	53600	53600	53600	0
85	20241016	180600	16933601900	53600	53600	53600	53600	0
86	20241016	180500	16933601900	53600	53600	53600	53600	0
87	20241016	180400	16933601900	53600	53600	53600	53600	0
88	20241016	180300	16933601900	53600	53600	53600	53600	0
89	20241016	180200	16933601900	53600	53600	53600	53600	0
90	20241016	180100	16933601900	53600	53600	53600	53600	0
91	20241016	180000	16933601900	53600	53600	53600	53600	0
92	20241016	175900	16933601900	53600	53600	53600	53600	35821
93	20241016	175800	16933601900	53600	53600	53600	53600	0
94	20241016	175700	16933601900	53600	53600	53600	53600	0
95	20241016	175600	16933601900	53600	53600	53600	53600	0
96	20241016	175500	16933601900	53600	53600	53600	53600	0
97	20241016	175400	16933601900	53600	53600	53600	53600	0
98	20241016	175300	16933601900	53600	53600	53600	53600	0
99	20241016	175200	16933601900	53600	53600	53600	53600	0
100	20241016	175100	16933601900	53600	53600	53600	53600	0
101	20241016	175000	16933601900	53600	53600	53600	53600	0
102	20241016	174900	16933601900	53600	53600	53600	53600	0
103	20241016	174800	16933601900	53600	53600	53600	53600	0
104	20241016	174700	16933601900	53600	53600	53600	53600	0
105	20241016	174600	16933601900	53600	53600	53600	53600	0
106	20241016	174500	16933601900	53600	53600	53600	53600	0
107	20241016	174400	16933601900	53600	53600	53600	53600	0
108	20241016	174300	16933601900	53600	53600	53600	53600	0
109	20241016	174200	16933601900	53600	53600	53600	53600	0
110	20241016	174100	16933601900	53600	53600	53600	53600	0
111	20241016	174000	16933601900	53600	53600	53600	53600	0
112	20241016	173900	16933601900	53600	53600	53600	53600	0
113	20241016	173800	16933601900	53600	53600	53600	53600	0
114	20241016	173700	16933601900	53600	53600	53600	53600	0
115	20241016	173600	16933601900	53600	53600	53600	53600	0
116	20241016	173500	16933601900	53600	53600	53600	53600	0
117	20241016	173400	16933601900	53600	53600	53600	53600	0
118	20241016	173300	16933601900	53600	53600	53600	53600	0
119	20241016	173200	16933601900	53600	53600	53600	53600	0
120	20241016	173100	16933601900	53600	53600	53600	53600	0
121	20241016	173000	16933601900	53600	53600	53600	53600	0
122	20241016	172900	16933601900	53600	53600	53600	53600	35821
123	20241016	172800	16933601900	53600	53600	53600	53600	0
124	20241016	172700	16933601900	53600	53600	53600	53600	0
125	20241016	172600	16933601900	53600	53600	53600	53600	0
126	20241016	172500	16933601900	53600	53600	53600	53600	0
127	20241016	172400	16933601900	53600	53600	53600	53600	0
128	20241016	172300	16933601900	53600	53600	53600	53600	0
129	20241016	172200	16933601900	53600	53600	53600	53600	0
130	20241016	172100	16933601900	53600	53600	53600	53600	0
131	20241016	172000	16933601900	53600	53600	53600	53600	0
132	20241016	171900	16933601900	53600	53600	53600	53600	0
133	20241016	171800	16933601900	53600	53600	53600	53600	0
134	20241016	171700	16933601900	53600	53600	53600	53600	0
135	20241016	171600	16933601900	53600	53600	53600	53600	0
136	20241016	171500	16933601900	53600	53600	53600	53600	0
137	20241016	171400	16933601900	53600	53600	53600	53600	0
138	20241016	171300	16933601900	53600	53600	53600	53600	0
139	20241016	171200	16933601900	53600	53600	53600	53600	0
140	20241016	171100	16933601900	53600	53600	53600	53600	0
141	20241016	171000	16933601900	53600	53600	53600	53600	0
142	20241016	170900	16933601900	53600	53600	53600	53600	0
143	20241016	170800	16933601900	53600	53600	53600	53600	0
144	20241016	170700	16933601900	53600	53600	53600	53600	0
145	20241016	170600	16933601900	53600	53600	53600	53600	0
146	20241016	170500	16933601900	53600	53600	53600	53600	0
147	20241016	170400	16933601900	53600	53600	53600	53600	0
148	20241016	170300	16933601900	53600	53600	53600	53600	0
149	20241016	170200	16933601900	53600	53600	53600	53600	0
150	20241016	170100	16933601900	53600	53600	53600	53600	0
151	20241016	170000	16933601900	53600	53600	53600	53600	0
152	20241016	165900	16933601900	53600	53600	53600	53600	35821
153	20241016	165800	16933601900	53600	53600	53600	53600	0
154	20241016	165700	16933601900	53600	53600	53600	53600	0
155	20241016	165600	16933601900	53600	53600	53600	53600	0
156	20241016	165500	16933601900	53600	53600	53600	53600	0
157	20241016	165400	16933601900	53600	53600	53600	53600	0
158	20241016	165300	16933601900	53600	53600	53600	53600	0
159	20241016	165200	16933601900	53600	53600	53600	53600	0
160	20241016	165100	16933601900	53600	53600	53600	53600	0
161	20241016	165000	16933601900	53600	53600	53600	53600	0
162	20241016	164900	16933601900	53600	53600	53600	53600	0
163	20241016	164800	16933601900	53600	53600	53600	53600	0
164	20241016	164700	16933601900	53600	53600	53600	53600	0
165	20241016	164600	16933601900	53600	53600	53600	53600	0
166	20241016	164500	16933601900	53600	53600	53600	53600	0
167	20241016	164400	16933601900	53600	53600	53600	53600	0
168	20241016	164300	16933601900	53600	53600	53600	53600	0
169	20241016	164200	16933601900	53600	53600	53600	53600	0
170	20241016	164100	16933601900	53600	53600	53600	53600	0
171	20241016	164000	16933601900	53600	53600	53600	53600	0
172	20241016	163900	16933601900	53600	53600	53600	53600	0
173	20241016	163800	16933601900	53600	53600	53600	53600	0
174	20241016	163700	16933601900	53600	53600	53600	53600	0
175	20241016	163600	16933601900	53600	53600	53600	53600	0
176	20241016	163500	16933601900	53600	53600	53600	53600	0
177	20241016	163400	16933601900	53600	53600	53600	53600	0
178	20241016	163300	16933601900	53600	53600	53600	53600	0
179	20241016	163200	16933601900	53600	53600	53600	53600	0
180	20241016	163100	16933601900	53600	53600	53600	53600	0
181	20241016	163000	16933601900	53600	53600	53600	53600	0
182	20241016	162900	16933601900	53600	53600	53600	53600	35821
183	20241016	162800	16933601900	53600	53600	53600	53600	0
184	20241016	162700	16933601900	53600	53600	53600	53600	0
185	20241016	162600	16933601900	53600	53600	53600	53600	0
186	20241016	162500	16933601900	53600	53600	53600	53600	0
187	20241016	162400	16933601900	53600	53600	53600	53600	0
188	20241016	162300	16933601900	53600	53600	53600	53600	0
189	20241016	162200	16933601900	53600	53600	53600	53600	0
190	20241016	162100	16933601900	53600	53600	53600	53600	0
191	20241016	162000	16933601900	53600	53600	53600	53600	0
192	20241016	161900	16933601900	53600	53600	53600	53600	0
193	20241016	161800	16933601900	53600	53600	53600	53600	0
194	20241016	161700	16933601900	53600	53600	53600	53600	0
195	20241016	161600	16933601900	53600	53600	53600	53600	0
196	20241016	161500	16933601900	53600	53600	53600	53600	0
197	20241016	161400	16933601900	53600	53600	53600	53600	0
198	20241016	161300	16933601900	53600	53600	53600	53600	0
199	20241016	161200	16933601900	53600	53600	53600	53600	0
200	20241016	161100	16933601900	53600	53600	53600	53600	0
201	20241016	161000	16933601900	53600	53600	53600	53600	0
202	20241016	160900	16933601900	53600	53600	53600	53600	0
203	20241016	160800	16933601900	53600	53600	53600	53600	0
204	20241016	160700	16933601900	53600	53600	53600	53600	0
205	20241016	160600	16933601900	53600	53600	53600	53600	0
206	20241016	160500	16933601900	53600	53600	53600	53600	0
207	20241016	160400	16933601900	53600	53600	53600	53600	0
208	20241016	160300	16933601900	53600	53600	53600	53600	0
209	20241016	160200	16933601900	53600	53600	53600	53600	0
210	20241016	160100	16933601900	53600	53600	53600	53600	0
211	20241016	160000	16933601900	53600	53600	53600	53600	0
212	20241016	155900	16933601900	53600	53600	53600	53600	35821
213	20241016	155800	16933601900	53600	53600	53600	53600	0
214	20241016	155700	16933601900	53600	53600	53600	53600	0
215	20241016	155600	16933601900	53600	53600	53600	53600	0
216	20241016	155500	16933601900	53600	53600	53600	53600	0
217	20241016	155400	16933601900	53600	53600	53600	53600	0
218	20241016	155300	16933601900	53600	53600	53600	53600	0
219	20241016	155200	16933601900	53600	53600	53600	53600	0
220	20241016	155100	16933601900	53600	53600	53600	53600	0
221	20241016	155000	16933601900	53600	53600	53600	53600	0
222	20241016	154900	16933601900	53600	53600	53600	53600	0
223	20241016	154800	16933601900	53600	53600	53600	53600	0
224	20241016	154700	16933601900	53600	53600	53600	53600	0
225	20241016	154600	16933601900	53600	53600	53600	53600	0
226	20241016	154500	16933601900	53600	53600	53600	53600	0
227	20241016	154400	16933601900	53600	53600	53600	53600	0
228	20241016	154300	16933601900	53600	53600	53600	53600	0
229	20241016	154200	16933601900	53600	53600	53600	53600	0
230	20241016	154100	16933601900	53600	53600	53600	53600	0
231	20241016	154000	16933601900	53600	53600	53600	53600	0
232	20241016	153900	16933601900	53600	53600	53600	53600	0
233	20241016	153800	16933601900	53600	53600	53600	53600	0
234	20241016	153700	16933601900	53600	53600	53600	53600	0
235	20241016	153600	16933601900	53600	53600	53600	53600	0
236	20241016	153500	16933601900	53600	53600	53600	53600	0
237	20241016	153400	16933601900	53600	53600	53600	53600	0
238	20241016	153300	16933601900	53600	53600	53600	53600	0
239	20241016	153200	16933601900	53600	53600	53600	53600	0
240	20241016	153100	16933601900	53600	53600	53600	53600	0
241	20241016	153000	16933601900	53600	53600	53600	53600	35821
242	20241016	152900	15013596300	53300	53300	53300	53300	0
243	20241016	152800	15013596300	53300	53300	53300	53300	0
244	20241016	152700	15013596300	53300	53300	53300	53300	0
245	20241016	152600	15013596300	53300	53300	53300	53300	0
246	20241016	152500	15013596300	53300	53300	53300	53300	0
247	20241016	152400	15013596300	53300	53300	53300	53300	0
248	20241016	152300	15013596300	53300	53300	53300	53300	0
249	20241016	152200	15013596300	53300	53300	53300	53300	0
250	20241016	152100	15013596300	53300	53300	53300	53300	0
251	20241016	152000	15013596300	53300	53300	53300	53300	0
252	20241016	151900	15013596300	53300	53400	53400	53300	577
253	20241016	151800	14982807400	53300	53300	53400	53300	450
254	20241016	151700	14958819800	53300	53500	53500	53300	557
255	20241016	151600	14929075600	53500	53400	53500	53400	609
256	20241016	151500	14896545600	53400	53300	53500	53300	1526
257	20241016	151400	14815068300	53300	53300	53400	53200	1663
258	20241016	151300	14726428500	53300	53400	53400	53300	526
259	20241016	151200	14698390300	53300	53300	53400	53300	283
260	20241016	151100	14683297900	53400	53400	53400	53200	1662
261	20241016	151000	14594761800	53300	53300	53400	53300	912
262	20241016	150900	14546147600	53400	53400	53400	53300	344
263	20241016	150800	14527809300	53400	53300	53400	53300	1894
264	20241016	150700	14426686200	53300	53400	53500	53300	3480
265	20241016	150600	14241147800	53400	53400	53500	53400	1339
266	20241016	150500	14169642000	53400	53400	53500	53400	433
267	20241016	150400	14146498300	53400	53500	53500	53400	112
268	20241016	150300	14140513900	53400	53500	53500	53400	535
269	20241016	150200	14111921700	53500	53500	53500	53400	1059
270	20241016	150100	14055291700	53400	53400	53500	53400	1003
271	20241016	150000	14001648800	53400	53500	53500	53400	975
272	20241016	145900	13949499000	53500	53400	53500	53300	2101
273	20241016	145800	13837235000	53400	53500	53500	53300	1540
274	20241016	145700	13754909600	53400	53300	53400	53300	1107
275	20241016	145600	13695817900	53400	53400	53400	53300	211
276	20241016	145500	13684555800	53300	53300	53400	53300	561
277	20241016	145400	13654642800	53400	53300	53400	53300	316
278	20241016	145300	13637784700	53400	53300	53400	53300	396
279	20241016	145200	13616667200	53300	53400	53500	53300	905
280	20241016	145100	13568338800	53500	53500	53500	53400	279
281	20241016	145000	13553433600	53500	53500	53500	53400	194
282	20241016	144900	13543064500	53500	53400	53500	53400	483
283	20241016	144800	13517261900	53500	53400	53500	53400	553
284	20241016	144700	13487707700	53400	53400	53500	53400	787
285	20241016	144600	13445633200	53400	53300	53500	53300	706
286	20241016	144500	13407953800	53400	53300	53400	53300	2026
287	20241016	144400	13299877100	53400	53300	53400	53300	438
288	20241016	144300	13276523400	53400	53300	53400	53300	507
289	20241016	144200	13249487400	53400	53500	53500	53300	1809
290	20241016	144100	13152906400	53400	53500	53500	53400	538
291	20241016	144000	13124172700	53500	53500	53500	53400	2373
292	20241016	143900	12997428200	53600	53500	53600	53500	798
293	20241016	143800	12954731100	53600	53500	53600	53500	256
294	20241016	143700	12941028500	53500	53600	53600	53500	1826
295	20241016	143600	12843325900	53500	53500	53600	53500	413
296	20241016	143500	12821218200	53600	53500	53600	53500	307
297	20241016	143400	12804779100	53600	53600	53600	53500	232
298	20241016	143300	12792362600	53600	53600	53600	53500	233
299	20241016	143200	12779887500	53600	53600	53600	53500	262
300	20241016	143100	12765861400	53600	53600	53600	53500	176
301	20241016	143000	12756440700	53500	53600	53600	53500	375
302	20241016	142900	12736370100	53500	53500	53600	53400	3178
303	20241016	142800	12566341700	53500	53600	53600	53400	419
304	20241016	142700	12543933900	53500	53600	53600	53500	194
305	20241016	142600	12533551700	53600	53500	53600	53400	1556
306	20241016	142500	12450307100	53600	53600	53600	53500	831
307	20241016	142400	12405845800	53600	53500	53600	53500	823
308	20241016	142300	12361800000	53500	53600	53600	53500	374
309	20241016	142200	12341768600	53500	53500	53600	53500	217
310	20241016	142100	12330156000	53600	53600	53700	53500	545
311	20241016	142000	12300952000	53600	53600	53700	53600	697
312	20241016	141900	12263583600	53700	53700	53700	53600	143
313	20241016	141800	12255915000	53600	53700	53700	53600	260
314	20241016	141700	12241973800	53700	53600	53700	53600	240
315	20241016	141600	12229100700	53600	53600	53700	53600	206
316	20241016	141500	12218053500	53700	53600	53700	53600	1024
317	20241016	141400	12163096000	53600	53700	53700	53600	280
318	20241016	141300	12148078500	53700	53600	53700	53500	749
319	20241016	141200	12107944800	53600	53600	53600	53500	199
320	20241016	141100	12097293100	53600	53600	53600	53500	233
321	20241016	141000	12084823000	53600	53600	53600	53500	588
322	20241016	140900	12053320400	53600	53600	53600	53500	244
323	20241016	140800	12040261900	53500	53500	53600	53500	343
324	20241016	140700	12021897900	53600	53500	53600	53400	4071
325	20241016	140600	11804103400	53500	53400	53500	53400	256
326	20241016	140500	11790421100	53400	53500	53500	53400	731
327	20241016	140400	11751362100	53400	53500	53500	53400	303
328	20241016	140300	11735161900	53500	53500	53500	53400	425
329	20241016	140200	11712447800	53400	53500	53500	53400	199
330	20241016	140100	11701811500	53500	53400	53500	53400	542
331	20241016	140000	11672858500	53400	53600	53600	53400	488
332	20241016	135900	11646752600	53600	53500	53600	53400	1181
333	20241016	135800	11583568000	53500	53500	53500	53400	341
334	20241016	135700	11565333800	53400	53400	53500	53400	381
335	20241016	135600	11544974600	53500	53400	53500	53400	225
336	20241016	135500	11532951700	53400	53400	53500	53400	302
337	20241016	135400	11516814500	53400	53500	53500	53400	351
338	20241016	135300	11498055500	53400	53400	53500	53400	136
339	20241016	135200	11490791300	53500	53400	53500	53400	563
340	20241016	135100	11460724500	53400	53400	53500	53400	1658
341	20241016	135000	11372162800	53500	53400	53500	53400	1595
342	20241016	134900	11286968000	53400	53500	53500	53400	566
343	20241016	134800	11256706700	53500	53500	53500	53400	777
344	20241016	134700	11215199100	53400	53600	53600	53400	1379
345	20241016	134600	11141448400	53500	53500	53600	53500	677
346	20241016	134500	11105217300	53500	53600	53600	53500	382
347	20241016	134400	11084776800	53500	53500	53600	53500	6049
348	20241016	134300	10761138300	53500	53500	53600	53500	437
349	20241016	134200	10737727300	53600	53600	53600	53500	266
350	20241016	134100	10723482800	53600	53600	53600	53500	133
351	20241016	134000	10716359200	53600	53600	53600	53500	63
352	20241016	133900	10712982700	53500	53700	53700	53500	559
353	20241016	133800	10683022300	53600	53600	53700	53600	299
354	20241016	133700	10666985900	53500	53500	53600	53500	1246
355	20241016	133600	10600206400	53600	53500	53600	53500	611
356	20241016	133500	10567488800	53500	53500	53700	53500	1471
357	20241016	133400	10488657500	53500	53500	53600	53500	3497
358	20241016	133300	10301242000	53600	53600	53700	53500	7795
359	20241016	133200	9883456100	53700	53600	53700	53600	290
360	20241016	133100	9867890400	53700	53700	53700	53600	178
361	20241016	133000	9858334700	53700	53700	53700	53600	93
362	20241016	132900	9853341200	53700	53700	53700	53600	1885
363	20241016	132800	9752203100	53600	53600	53700	53600	478
364	20241016	132700	9726563500	53700	53700	53800	53600	728
365	20241016	132600	9687477200	53700	53800	53800	53600	1877
366	20241016	132500	9586705100	53800	53900	53900	53700	1328
367	20241016	132400	9515316700	53900	53800	53900	53800	224
368	20241016	132300	9503260000	53900	53900	53900	53800	1187
369	20241016	132200	9439282500	54000	54000	54000	53900	138
370	20241016	132100	9431837600	54000	53800	54000	53800	1420
371	20241016	132000	9355295200	53900	53800	53900	53700	355
372	20241016	131900	9336203200	53800	53700	53800	53700	913
373	20241016	131800	9287108700	53700	53700	53800	53700	229
374	20241016	131700	9274793500	53700	53800	53800	53700	23
375	20241016	131600	9273558100	53800	53700	53800	53700	77
376	20241016	131500	9269419700	53800	53600	53800	53600	428
377	20241016	131400	9246445800	53600	53500	53700	53500	122
378	20241016	131300	9239907400	53600	53600	53600	53500	767
379	20241016	131200	9198796900	53500	53700	53700	53500	4361
380	20241016	131100	8965064400	53700	53700	53700	53600	62
381	20241016	131000	8961736100	53600	53700	53700	53600	968
382	20241016	130900	8909841400	53600	53600	53700	53600	551
383	20241016	130800	8880253300	53700	53600	53700	53600	160
384	20241016	130700	8871666300	53700	53700	53700	53600	250
385	20241016	130600	8858246800	53700	53700	53800	53600	1140
386	20241016	130500	8797002900	53800	53700	53800	53700	323
387	20241016	130400	8779648300	53800	53700	53800	53700	43
388	20241016	130300	8777338800	53700	53800	53800	53700	49
389	20241016	130200	8774704900	53800	53800	53800	53700	102
390	20241016	130100	8769217700	53800	53800	53800	53700	890
391	20241016	130000	8721412600	53800	53800	53800	53700	176
392	20241016	125900	8711951100	53700	53700	53800	53700	158
393	20241016	125800	8703460300	53700	53800	53800	53700	317
394	20241016	125700	8686434500	53800	53700	53800	53700	167
395	20241016	125600	8677453900	53800	53700	53800	53700	223
396	20241016	125500	8665461800	53700	53700	53800	53700	223
397	20241016	125400	8653479100	53800	53700	53800	53600	932
398	20241016	125300	8603430900	53600	53600	53700	53600	331
399	20241016	125200	8585685100	53700	53700	53700	53600	194
400	20241016	125100	8575272600	53600	53700	53700	53600	62
401	20241016	125000	8571944200	53700	53600	53700	53600	332
402	20241016	124900	8554145800	53600	53600	53700	53600	96
403	20241016	124800	8548991100	53600	53700	53700	53600	154
404	20241016	124700	8540721800	53600	53600	53700	53600	99
405	20241016	124600	8535411200	53700	53700	53700	53600	241
406	20241016	124500	8522470000	53600	53700	53700	53600	66
407	20241016	124400	8518929400	53700	53600	53700	53600	114
408	20241016	124300	8512818100	53700	53700	53700	53600	56
409	20241016	124200	8509811900	53700	53600	53700	53600	124
410	20241016	124100	8503158300	53700	53700	53700	53600	49
411	20241016	124000	8500527800	53600	53600	53700	53600	32
412	20241016	123900	8498810200	53600	53600	53700	53600	281
413	20241016	123800	8483743100	53600	53500	53600	53500	179
414	20241016	123700	8474152200	53500	53600	53700	53500	485
415	20241016	123600	8448156200	53600	53600	53700	53600	309
416	20241016	123500	8431564600	53600	53600	53700	53600	114
417	20241016	123400	8425446200	53600	53600	53700	53600	943
418	20241016	123300	8374880300	53700	53700	53700	53600	216
419	20241016	123200	8363292600	53700	53700	53700	53600	113
420	20241016	123100	8357232500	53600	53700	53700	53600	86
421	20241016	123000	8352619200	53600	53600	53700	53600	273
422	20241016	122900	8337961400	53700	53700	53700	53600	113
423	20241016	122800	8331896800	53700	53600	53700	53600	61
424	20241016	122700	8328626700	53700	53700	53700	53600	105
425	20241016	122600	8322993500	53600	53600	53700	53600	75
426	20241016	122500	8318966800	53700	53600	53700	53600	561
427	20241016	122400	8288892700	53600	53700	53700	53600	182
428	20241016	122300	8279131100	53700	53700	53700	53600	87
429	20241016	122200	8274459800	53600	53700	53700	53600	111
430	20241016	122100	8268504400	53600	53600	53600	53500	138
431	20241016	122000	8261108400	53500	53600	53600	53500	137
432	20241016	121900	8253765700	53600	53500	53600	53500	171
433	20241016	121800	8244601600	53600	53700	53700	53600	869
434	20241016	121700	8198018500	53700	53500	53700	53500	306
435	20241016	121600	8181616700	53600	53500	53600	53500	303
436	20241016	121500	8165376700	53600	53600	53700	53500	1120
437	20241016	121400	8105348000	53700	53700	53700	53600	85
438	20241016	121300	8100786100	53600	53700	53800	53600	602
439	20241016	121200	8068453300	53800	53800	53800	53700	36
440	20241016	121100	8066516800	53800	53800	53800	53700	115
441	20241016	121000	8060333300	53700	53800	53800	53700	745
442	20241016	120900	8020252800	53800	53800	53800	53700	32
443	20241016	120800	8018531600	53800	53700	53800	53700	116
444	20241016	120700	8012296100	53800	53700	53800	53700	35
445	20241016	120600	8010415200	53700	53700	53700	53600	115
446	20241016	120500	8004240100	53700	53600	53700	53600	79
447	20241016	120400	7999999300	53700	53700	53700	53600	15
448	20241016	120300	7999194100	53700	53700	53700	53600	650
449	20241016	120200	7964337700	53700	53700	53700	53600	308
450	20241016	120100	7947815500	53700	53700	53700	53600	173
451	20241016	120000	7938532700	53700	53700	53700	53600	137
452	20241016	115900	7931176300	53700	53700	53700	53600	106
453	20241016	115800	7925486600	53700	53700	53700	53600	142
454	20241016	115700	7917874600	53600	53800	53800	53600	475
455	20241016	115600	7892366400	53800	53700	53800	53700	77
456	20241016	115500	7888225600	53700	53700	53800	53700	407
457	20241016	115400	7866364800	53700	53700	53800	53700	154
458	20241016	115300	7858091200	53700	53700	53800	53700	383
459	20241016	115200	7837506700	53700	53800	53800	53700	253
460	20241016	115100	7823913300	53800	53700	53800	53700	153
461	20241016	115000	7815693100	53800	53800	53800	53700	97
462	20241016	114900	7810474900	53800	53800	53800	53700	221
463	20241016	114800	7798585500	53900	53900	53900	53800	37
464	20241016	114700	7796592700	53800	53900	53900	53800	336
465	20241016	114600	7778506800	53900	53800	53900	53800	129
466	20241016	114500	7771561200	53900	53900	53900	53800	71
467	20241016	114400	7767740400	53800	53800	53800	53700	168
468	20241016	114300	7758704300	53800	53700	53800	53700	274
469	20241016	114200	7743985500	53700	53800	53800	53700	22
470	20241016	114100	7742802000	53800	53700	53800	53700	361
471	20241016	114000	7723413000	53800	53800	53800	53700	365
472	20241016	113900	7703794800	53700	53700	53800	53700	1796
473	20241016	113800	7607348000	53700	53600	53700	53600	123
474	20241016	113700	7600751000	53600	53700	53700	53600	623
475	20241016	113600	7567350400	53700	53600	53700	53600	153
476	20241016	113500	7559143800	53600	53700	53700	53600	60
477	20241016	113400	7555927400	53700	53600	53700	53600	254
478	20241016	113300	7542300000	53600	53500	53700	53500	515
479	20241016	113200	7514701600	53600	53600	53700	53500	996
480	20241016	113100	7461316800	53600	53600	53600	53500	310
481	20241016	113000	7444717200	53600	53700	53700	53500	660
482	20241016	112900	7409349200	53700	53700	53700	53600	145
483	20241016	112800	7401575500	53700	53600	53700	53600	235
484	20241016	112700	7388977300	53600	53700	53700	53500	2112
485	20241016	112600	7275788900	53700	53700	53700	53600	34
486	20241016	112500	7273965300	53700	53600	53700	53600	280
487	20241016	112400	7258939800	53700	53600	53700	53600	157
488	20241016	112300	7250516800	53600	53600	53700	53600	582
489	20241016	112200	7219312600	53600	53700	53700	53600	345
490	20241016	112100	7200813900	53600	53700	53700	53600	229
491	20241016	112000	7188527400	53700	53700	53700	53600	367
492	20241016	111900	7168824200	53700	53700	53700	53600	223
493	20241016	111800	7156849300	53600	53700	53700	53600	163
494	20241016	111700	7148104500	53700	53700	53700	53600	780
495	20241016	111600	7106234600	53700	53600	53700	53600	841
496	20241016	111500	7061145100	53700	53700	53700	53600	396
497	20241016	111400	7039918200	53700	53600	53700	53600	276
498	20241016	111300	7025114700	53700	53700	53700	53600	162
499	20241016	111200	7016424000	53700	53700	53700	53600	112
500	20241016	111100	7010410700	53700	53700	53700	53600	580
501	20241016	111000	6979301800	53700	53700	53700	53600	310
502	20241016	110900	6962659100	53700	53700	53700	53600	135
503	20241016	110800	6955409700	53600	53600	53700	53600	1305
504	20241016	110700	6885397100	53600	53700	53700	53600	2303
505	20241016	110600	6761941000	53700	53700	53700	53600	472
506	20241016	110500	6736616500	53700	53700	53700	53600	95
507	20241016	110400	6731523000	53600	53700	53700	53600	583
508	20241016	110300	6700264100	53700	53700	53800	53600	607
509	20241016	110200	6667721200	53700	53700	53800	53600	855
510	20241016	110100	6621845900	53800	53800	53800	53700	158
511	20241016	110000	6613352500	53800	53700	53800	53600	644
512	20241016	105900	6578794900	53700	53700	53800	53700	1216
513	20241016	105800	6513494100	53700	53700	53900	53700	1080
514	20241016	105700	6455480000	53900	53900	53900	53700	1733
515	20241016	105600	6362282400	53800	53900	54000	53800	455
516	20241016	105500	6337790800	53900	53900	54000	53800	2063
517	20241016	105400	6226688900	54000	53900	54000	53900	607
518	20241016	105300	6193968000	54000	54000	54000	53900	30
519	20241016	105200	6192350000	54000	54000	54000	53900	179
520	20241016	105100	6182687200	54000	54000	54000	53900	93
521	20241016	105000	6177665300	54000	53900	54000	53900	270
522	20241016	104900	6163108400	53900	53900	54000	53800	2169
523	20241016	104800	6046207100	54000	54000	54000	53900	72
524	20241016	104700	6042319200	54000	54000	54000	54000	207
525	20241016	104600	6031141200	54000	54000	54000	53900	50
526	20241016	104500	6028444700	54000	53900	54000	53900	103
527	20241016	104400	6022884900	54000	54000	54000	53900	322
528	20241016	104300	6005497000	53900	54000	54000	53900	36
529	20241016	104200	6003554100	54000	54000	54000	53900	96
530	20241016	104100	5998371900	54000	54100	54100	53900	178
531	20241016	104000	5988755600	54000	54000	54000	53900	167
532	20241016	103900	5979737800	54000	54000	54100	53900	414
533	20241016	103800	5957378900	54100	54000	54100	53900	667
534	20241016	103700	5921360000	54100	54000	54100	54000	430
535	20241016	103600	5898128500	53900	54000	54000	53900	117
536	20241016	103500	5891814400	53900	53900	54000	53900	206
537	20241016	103400	5880704900	53900	54000	54000	53900	86
538	20241016	103300	5876067000	54000	54000	54000	53900	370
539	20241016	103200	5856117400	54000	54000	54000	54000	68
540	20241016	103100	5852445400	54000	54000	54000	54000	288
541	20241016	103000	5836893400	53900	54000	54100	53900	750
542	20241016	102900	5796391700	54000	54000	54000	53900	53
543	20241016	102800	5793531900	54000	54000	54000	53900	133
544	20241016	102700	5786350900	54000	54000	54000	53900	437
545	20241016	102600	5762787700	53900	54000	54000	53900	169
546	20241016	102500	5753673100	54000	54000	54100	54000	630
547	20241016	102400	5719643600	54000	54000	54100	54000	381
548	20241016	102300	5699046800	54100	54100	54100	54000	629
549	20241016	102200	5665029000	54000	54000	54100	53900	227
550	20241016	102100	5652763900	54000	53900	54100	53900	709
551	20241016	102000	5614495200	53900	53900	53900	53900	80
552	20241016	101900	5610183200	53900	53900	53900	53900	79
553	20241016	101800	5605925100	53900	53900	53900	53800	89
554	20241016	101700	5601132500	53900	53900	53900	53800	451
555	20241016	101600	5576864100	53900	54100	54100	53900	435
556	20241016	101500	5553411200	54000	54000	54100	54000	332
557	20241016	101400	5535473000	54000	54000	54000	54000	98
558	20241016	101300	5530181000	54000	54000	54000	53900	126
559	20241016	101200	5523387100	54000	53900	54000	53800	118
560	20241016	101100	5517021700	53900	53900	54100	53800	1080
561	20241016	101000	5458771100	53900	53800	53900	53800	153
562	20241016	100900	5450524900	53900	53800	53900	53800	394
563	20241016	100800	5429293900	53900	53800	53900	53800	2812
564	20241016	100700	5278001400	53800	53900	53900	53800	839
565	20241016	100600	5232853400	53900	54000	54000	53900	157
566	20241016	100500	5224385200	53900	54000	54000	53900	326
567	20241016	100400	5206811700	53900	54000	54000	53900	575
568	20241016	100300	5175818200	54000	54000	54000	53900	81
569	20241016	100200	5171444300	54000	54000	54000	53900	121
570	20241016	100100	5164911300	54000	54100	54100	54000	150
571	20241016	100000	5156807300	54100	54000	54100	54000	195
572	20241016	095900	5146273900	54100	54100	54100	54000	664
573	20241016	095800	5110403500	54000	54000	54100	54000	182
574	20241016	095700	5100569600	54000	54100	54100	53900	199
575	20241016	095600	5089824100	54000	53900	54100	53800	1740
576	20241016	095500	4996130300	53800	53800	53900	53800	764
577	20241016	095400	4955022500	53800	53800	53900	53800	212
578	20241016	095300	4943615200	53900	53900	53900	53900	176
579	20241016	095200	4934128800	53900	54000	54100	53900	1809
580	20241016	095100	4836530300	54000	54100	54100	54000	29
581	20241016	095000	4834962500	54000	54100	54100	54000	251
582	20241016	094900	4821392200	54000	54100	54100	54000	626
583	20241016	094800	4787580300	54000	54200	54200	54000	3485
584	20241016	094700	4599026800	54200	54200	54200	54100	621
585	20241016	094600	4565420700	54100	54300	54300	54100	1635
586	20241016	094500	4476767100	54300	54300	54400	54300	1206
587	20241016	094400	4411280700	54300	54300	54400	54300	103
588	20241016	094300	4405681500	54300	54300	54400	54200	497
589	20241016	094200	4378698800	54300	54200	54300	54200	873
590	20241016	094100	4331297900	54200	54400	54400	54200	1257
591	20241016	094000	4263043600	54400	54400	54400	54300	635
592	20241016	093900	4228500000	54400	54400	54400	54300	407
593	20241016	093800	4206382500	54400	54300	54400	54300	407
594	20241016	093700	4184267700	54300	54300	54400	54300	579
595	20241016	093600	4152824700	54300	54300	54300	54200	815
596	20241016	093500	4108577500	54200	54300	54400	54200	1285
597	20241016	093400	4038800100	54300	54200	54300	54200	171
598	20241016	093300	4029518800	54200	54400	54400	54100	2123
599	20241016	093200	3914321000	54400	54400	54500	54300	1811
600	20241016	093100	3815805300	54500	54400	54500	54400	2946
601	20241016	093000	3655461900	54400	54400	54500	54200	3392
602	20241016	092900	3471049200	54400	54300	54400	54200	3024
603	20241016	092800	3306793200	54300	54000	54300	54000	8517
604	20241016	092700	2845189700	54000	54000	54100	53900	1480
605	20241016	092600	2765235200	54000	53900	54000	53900	193
606	20241016	092500	2754826700	53900	54000	54100	53800	4315
607	20241016	092400	2522332500	54000	54100	54100	54000	550
608	20241016	092300	2492619600	54100	54000	54100	54000	946
609	20241016	092200	2441526900	54000	54000	54000	54000	1283
610	20241016	092100	2372244900	53900	54100	54100	53900	1231
611	20241016	092000	2305772000	54100	54000	54200	54000	3623
612	20241016	091900	2109760800	54100	54000	54100	54000	2402
613	20241016	091800	1979996800	53900	54000	54000	53900	609
614	20241016	091700	1947166800	53900	53900	53900	53800	2357
615	20241016	091600	1820130200	53900	53800	53900	53800	451
616	20241016	091500	1795864600	53800	53900	54000	53800	2533
617	20241016	091400	1659389200	53900	53900	53900	53800	297
618	20241016	091300	1643406700	53800	53800	53800	53800	600
619	20241016	091200	1611126700	53800	53900	53900	53700	1357
620	20241016	091100	1538188200	53900	53900	53900	53800	71
621	20241016	091000	1534365300	53900	53700	53900	53700	2186
622	20241016	090900	1416813400	53700	53800	53800	53700	440
623	20241016	090800	1393158500	53800	53800	53900	53800	1905
624	20241016	090700	1290669200	53800	53800	53900	53800	756
625	20241016	090600	1249949600	53800	53600	53900	53600	2709
626	20241016	090500	1104260200	53600	53800	53800	53600	904
627	20241016	090400	1055742100	53700	53600	53800	53500	2973
628	20241016	090300	896301800	53700	53900	53900	53700	3049
629	20241016	090200	732365400	53900	54000	54000	53800	2121
630	20241016	090100	618100800	54000	54100	54100	53900	2534
631	20241016	090000	481175200	54100	54200	54200	53900	8459