KissMeData/014820/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	190000	1851738200	50300	50300	50300	50300	867
3	20241017	185900	1851738200	50300	50300	50300	50300	0
4	20241017	185800	1851738200	50300	50300	50300	50300	0
5	20241017	185700	1851738200	50300	50300	50300	50300	0
6	20241017	185600	1851738200	50300	50300	50300	50300	0
7	20241017	185500	1851738200	50300	50300	50300	50300	0
8	20241017	185400	1851738200	50300	50300	50300	50300	0
9	20241017	185300	1851738200	50300	50300	50300	50300	0
10	20241017	185200	1851738200	50300	50300	50300	50300	0
11	20241017	185100	1851738200	50300	50300	50300	50300	0
12	20241017	185000	1851738200	50300	50300	50300	50300	0
13	20241017	184900	1851738200	50300	50300	50300	50300	0
14	20241017	184800	1851738200	50300	50300	50300	50300	0
15	20241017	184700	1851738200	50300	50300	50300	50300	0
16	20241017	184600	1851738200	50300	50300	50300	50300	0
17	20241017	184500	1851738200	50300	50300	50300	50300	0
18	20241017	184400	1851738200	50300	50300	50300	50300	0
19	20241017	184300	1851738200	50300	50300	50300	50300	0
20	20241017	184200	1851738200	50300	50300	50300	50300	0
21	20241017	184100	1851738200	50300	50300	50300	50300	0
22	20241017	184000	1851738200	50300	50300	50300	50300	0
23	20241017	183900	1851738200	50300	50300	50300	50300	0
24	20241017	183800	1851738200	50300	50300	50300	50300	0
25	20241017	183700	1851738200	50300	50300	50300	50300	0
26	20241017	183600	1851738200	50300	50300	50300	50300	0
27	20241017	183500	1851738200	50300	50300	50300	50300	0
28	20241017	183400	1851738200	50300	50300	50300	50300	0
29	20241017	183300	1851738200	50300	50300	50300	50300	0
30	20241017	183200	1851738200	50300	50300	50300	50300	0
31	20241017	183100	1851738200	50300	50300	50300	50300	0
32	20241017	183000	1851738200	50300	50300	50300	50300	867
33	20241017	182900	1851738200	50300	50300	50300	50300	0
34	20241017	182800	1851738200	50300	50300	50300	50300	0
35	20241017	182700	1851738200	50300	50300	50300	50300	0
36	20241017	182600	1851738200	50300	50300	50300	50300	0
37	20241017	182500	1851738200	50300	50300	50300	50300	0
38	20241017	182400	1851738200	50300	50300	50300	50300	0
39	20241017	182300	1851738200	50300	50300	50300	50300	0
40	20241017	182200	1851738200	50300	50300	50300	50300	0
41	20241017	182100	1851738200	50300	50300	50300	50300	0
42	20241017	182000	1851738200	50300	50300	50300	50300	0
43	20241017	181900	1851738200	50300	50300	50300	50300	0
44	20241017	181800	1851738200	50300	50300	50300	50300	0
45	20241017	181700	1851738200	50300	50300	50300	50300	0
46	20241017	181600	1851738200	50300	50300	50300	50300	0
47	20241017	181500	1851738200	50300	50300	50300	50300	0
48	20241017	181400	1851738200	50300	50300	50300	50300	0
49	20241017	181300	1851738200	50300	50300	50300	50300	0
50	20241017	181200	1851738200	50300	50300	50300	50300	0
51	20241017	181100	1851738200	50300	50300	50300	50300	0
52	20241017	181000	1851738200	50300	50300	50300	50300	0
53	20241017	180900	1851738200	50300	50300	50300	50300	0
54	20241017	180800	1851738200	50300	50300	50300	50300	0
55	20241017	180700	1851738200	50300	50300	50300	50300	0
56	20241017	180600	1851738200	50300	50300	50300	50300	0
57	20241017	180500	1851738200	50300	50300	50300	50300	0
58	20241017	180400	1851738200	50300	50300	50300	50300	0
59	20241017	180300	1851738200	50300	50300	50300	50300	0
60	20241017	180200	1851738200	50300	50300	50300	50300	0
61	20241017	180100	1851738200	50300	50300	50300	50300	0
62	20241017	180000	1851738200	50300	50300	50300	50300	867
63	20241017	175900	1851738200	50300	50300	50300	50300	0
64	20241017	175800	1851738200	50300	50300	50300	50300	0
65	20241017	175700	1851738200	50300	50300	50300	50300	0
66	20241017	175600	1851738200	50300	50300	50300	50300	0
67	20241017	175500	1851738200	50300	50300	50300	50300	0
68	20241017	175400	1851738200	50300	50300	50300	50300	0
69	20241017	175300	1851738200	50300	50300	50300	50300	0
70	20241017	175200	1851738200	50300	50300	50300	50300	0
71	20241017	175100	1851738200	50300	50300	50300	50300	0
72	20241017	175000	1851738200	50300	50300	50300	50300	0
73	20241017	174900	1851738200	50300	50300	50300	50300	0
74	20241017	174800	1851738200	50300	50300	50300	50300	0
75	20241017	174700	1851738200	50300	50300	50300	50300	0
76	20241017	174600	1851738200	50300	50300	50300	50300	0
77	20241017	174500	1851738200	50300	50300	50300	50300	0
78	20241017	174400	1851738200	50300	50300	50300	50300	0
79	20241017	174300	1851738200	50300	50300	50300	50300	0
80	20241017	174200	1851738200	50300	50300	50300	50300	0
81	20241017	174100	1851738200	50300	50300	50300	50300	0
82	20241017	174000	1851738200	50300	50300	50300	50300	0
83	20241017	173900	1851738200	50300	50300	50300	50300	0
84	20241017	173800	1851738200	50300	50300	50300	50300	0
85	20241017	173700	1851738200	50300	50300	50300	50300	0
86	20241017	173600	1851738200	50300	50300	50300	50300	0
87	20241017	173500	1851738200	50300	50300	50300	50300	0
88	20241017	173400	1851738200	50300	50300	50300	50300	0
89	20241017	173300	1851738200	50300	50300	50300	50300	0
90	20241017	173200	1851738200	50300	50300	50300	50300	0
91	20241017	173100	1851738200	50300	50300	50300	50300	0
92	20241017	173000	1851738200	50300	50300	50300	50300	867
93	20241017	172900	1851738200	50300	50300	50300	50300	0
94	20241017	172800	1851738200	50300	50300	50300	50300	0
95	20241017	172700	1851738200	50300	50300	50300	50300	0
96	20241017	172600	1851738200	50300	50300	50300	50300	0
97	20241017	172500	1851738200	50300	50300	50300	50300	0
98	20241017	172400	1851738200	50300	50300	50300	50300	0
99	20241017	172300	1851738200	50300	50300	50300	50300	0
100	20241017	172200	1851738200	50300	50300	50300	50300	0
101	20241017	172100	1851738200	50300	50300	50300	50300	0
102	20241017	172000	1851738200	50300	50300	50300	50300	0
103	20241017	171900	1851738200	50300	50300	50300	50300	0
104	20241017	171800	1851738200	50300	50300	50300	50300	0
105	20241017	171700	1851738200	50300	50300	50300	50300	0
106	20241017	171600	1851738200	50300	50300	50300	50300	0
107	20241017	171500	1851738200	50300	50300	50300	50300	0
108	20241017	171400	1851738200	50300	50300	50300	50300	0
109	20241017	171300	1851738200	50300	50300	50300	50300	0
110	20241017	171200	1851738200	50300	50300	50300	50300	0
111	20241017	171100	1851738200	50300	50300	50300	50300	0
112	20241017	171000	1851738200	50300	50300	50300	50300	0
113	20241017	170900	1851738200	50300	50300	50300	50300	0
114	20241017	170800	1851738200	50300	50300	50300	50300	0
115	20241017	170700	1851738200	50300	50300	50300	50300	0
116	20241017	170600	1851738200	50300	50300	50300	50300	0
117	20241017	170500	1851738200	50300	50300	50300	50300	0
118	20241017	170400	1851738200	50300	50300	50300	50300	0
119	20241017	170300	1851738200	50300	50300	50300	50300	0
120	20241017	170200	1851738200	50300	50300	50300	50300	0
121	20241017	170100	1851738200	50300	50300	50300	50300	0
122	20241017	170000	1851738200	50300	50300	50300	50300	867
123	20241017	165900	1851738200	50300	50300	50300	50300	0
124	20241017	165800	1851738200	50300	50300	50300	50300	0
125	20241017	165700	1851738200	50300	50300	50300	50300	0
126	20241017	165600	1851738200	50300	50300	50300	50300	0
127	20241017	165500	1851738200	50300	50300	50300	50300	0
128	20241017	165400	1851738200	50300	50300	50300	50300	0
129	20241017	165300	1851738200	50300	50300	50300	50300	0
130	20241017	165200	1851738200	50300	50300	50300	50300	0
131	20241017	165100	1851738200	50300	50300	50300	50300	0
132	20241017	165000	1851738200	50300	50300	50300	50300	0
133	20241017	164900	1851738200	50300	50300	50300	50300	0
134	20241017	164800	1851738200	50300	50300	50300	50300	0
135	20241017	164700	1851738200	50300	50300	50300	50300	0
136	20241017	164600	1851738200	50300	50300	50300	50300	0
137	20241017	164500	1851738200	50300	50300	50300	50300	0
138	20241017	164400	1851738200	50300	50300	50300	50300	0
139	20241017	164300	1851738200	50300	50300	50300	50300	0
140	20241017	164200	1851738200	50300	50300	50300	50300	0
141	20241017	164100	1851738200	50300	50300	50300	50300	0
142	20241017	164000	1851738200	50300	50300	50300	50300	0
143	20241017	163900	1851738200	50300	50300	50300	50300	0
144	20241017	163800	1851738200	50300	50300	50300	50300	0
145	20241017	163700	1851738200	50300	50300	50300	50300	0
146	20241017	163600	1851738200	50300	50300	50300	50300	0
147	20241017	163500	1851738200	50300	50300	50300	50300	0
148	20241017	163400	1851738200	50300	50300	50300	50300	0
149	20241017	163300	1851738200	50300	50300	50300	50300	0
150	20241017	163200	1851738200	50300	50300	50300	50300	0
151	20241017	163100	1851738200	50300	50300	50300	50300	0
152	20241017	163000	1851738200	50300	50300	50300	50300	867
153	20241017	162900	1851738200	50300	50300	50300	50300	0
154	20241017	162800	1851738200	50300	50300	50300	50300	0
155	20241017	162700	1851738200	50300	50300	50300	50300	0
156	20241017	162600	1851738200	50300	50300	50300	50300	0
157	20241017	162500	1851738200	50300	50300	50300	50300	0
158	20241017	162400	1851738200	50300	50300	50300	50300	0
159	20241017	162300	1851738200	50300	50300	50300	50300	0
160	20241017	162200	1851738200	50300	50300	50300	50300	0
161	20241017	162100	1851738200	50300	50300	50300	50300	0
162	20241017	162000	1851738200	50300	50300	50300	50300	0
163	20241017	161900	1851738200	50300	50300	50300	50300	0
164	20241017	161800	1851738200	50300	50300	50300	50300	0
165	20241017	161700	1851738200	50300	50300	50300	50300	0
166	20241017	161600	1851738200	50300	50300	50300	50300	0
167	20241017	161500	1851738200	50300	50300	50300	50300	0
168	20241017	161400	1851738200	50300	50300	50300	50300	0
169	20241017	161300	1851738200	50300	50300	50300	50300	0
170	20241017	161200	1851738200	50300	50300	50300	50300	0
171	20241017	161100	1851738200	50300	50300	50300	50300	0
172	20241017	161000	1851738200	50300	50300	50300	50300	0
173	20241017	160900	1851738200	50300	50300	50300	50300	0
174	20241017	160800	1851738200	50300	50300	50300	50300	0
175	20241017	160700	1851738200	50300	50300	50300	50300	0
176	20241017	160600	1851738200	50300	50300	50300	50300	0
177	20241017	160500	1851738200	50300	50300	50300	50300	0
178	20241017	160400	1851738200	50300	50300	50300	50300	0
179	20241017	160300	1851738200	50300	50300	50300	50300	0
180	20241017	160200	1851738200	50300	50300	50300	50300	0
181	20241017	160100	1851738200	50300	50300	50300	50300	0
182	20241017	160000	1851738200	50300	50300	50300	50300	867
183	20241017	155900	1851738200	50300	50300	50300	50300	0
184	20241017	155800	1851738200	50300	50300	50300	50300	0
185	20241017	155700	1851738200	50300	50300	50300	50300	0
186	20241017	155600	1851738200	50300	50300	50300	50300	0
187	20241017	155500	1851738200	50300	50300	50300	50300	0
188	20241017	155400	1851738200	50300	50300	50300	50300	0
189	20241017	155300	1851738200	50300	50300	50300	50300	0
190	20241017	155200	1851738200	50300	50300	50300	50300	0
191	20241017	155100	1851738200	50300	50300	50300	50300	0
192	20241017	155000	1851738200	50300	50300	50300	50300	0
193	20241017	154900	1851738200	50300	50300	50300	50300	0
194	20241017	154800	1851738200	50300	50300	50300	50300	0
195	20241017	154700	1851738200	50300	50300	50300	50300	0
196	20241017	154600	1851738200	50300	50300	50300	50300	0
197	20241017	154500	1851738200	50300	50300	50300	50300	0
198	20241017	154400	1851738200	50300	50300	50300	50300	0
199	20241017	154300	1851738200	50300	50300	50300	50300	0
200	20241017	154200	1851738200	50300	50300	50300	50300	0
201	20241017	154100	1851738200	50300	50300	50300	50300	0
202	20241017	154000	1851738200	50300	50300	50300	50300	0
203	20241017	153900	1851738200	50300	50300	50300	50300	0
204	20241017	153800	1851738200	50300	50300	50300	50300	0
205	20241017	153700	1851738200	50300	50300	50300	50300	0
206	20241017	153600	1851738200	50300	50300	50300	50300	0
207	20241017	153500	1851738200	50300	50300	50300	50300	0
208	20241017	153400	1851738200	50300	50300	50300	50300	0
209	20241017	153300	1851738200	50300	50300	50300	50300	0
210	20241017	153200	1851738200	50300	50300	50300	50300	0
211	20241017	153100	1851738200	50300	50300	50300	50300	0
212	20241017	153000	1851738200	50300	50300	50300	50300	1734
213	20241017	152900	1808128100	50300	50300	50300	50300	0
214	20241017	152800	1808128100	50300	50300	50300	50300	0
215	20241017	152700	1808128100	50300	50300	50300	50300	0
216	20241017	152600	1808128100	50300	50300	50300	50300	0
217	20241017	152500	1808128100	50300	50300	50300	50300	0
218	20241017	152400	1808128100	50300	50300	50300	50300	0
219	20241017	152300	1808128100	50300	50300	50300	50300	0
220	20241017	152200	1808128100	50300	50300	50300	50300	0
221	20241017	152100	1808128100	50300	50300	50300	50300	0
222	20241017	152000	1808128100	50300	50300	50300	50300	0
223	20241017	151900	1808128100	50300	50300	50400	50200	47
224	20241017	151800	1805764000	50200	50200	50300	50200	68
225	20241017	151700	1802349300	50300	50500	50500	50300	625
226	20241017	151600	1770899700	50400	50400	50400	50400	56
227	20241017	151500	1768077300	50400	50300	50500	50300	73
228	20241017	151400	1764398100	50400	50400	50400	50400	10
229	20241017	151300	1763894100	50500	50400	50500	50300	161
230	20241017	151200	1755781000	50400	50400	50400	50400	4
231	20241017	151100	1755579400	50500	50500	50500	50500	28
232	20241017	151000	1754165400	50600	50500	50600	50500	88
233	20241017	150900	1749718600	50600	50600	50600	50600	4
234	20241017	150800	1749516200	50500	50500	50600	50400	878
235	20241017	150700	1705229400	50600	50600	50600	50600	132
236	20241017	150600	1698550200	50600	50600	50600	50600	17
237	20241017	150500	1697690000	50600	50600	50600	50500	137
238	20241017	150400	1690758200	50600	50500	50600	50500	160
239	20241017	150300	1682667900	50600	50700	50700	50600	122
240	20241017	150200	1676494300	50700	50700	50700	50700	8
241	20241017	150100	1676088700	50700	50700	50800	50700	77
242	20241017	150000	1672183400	50800	50700	50800	50700	312
243	20241017	145900	1656351600	50700	50700	50700	50700	43
244	20241017	145800	1654171500	50600	50700	50700	50600	61
245	20241017	145700	1651081600	50700	50700	50700	50600	51
246	20241017	145600	1648496400	50600	50700	50700	50600	162
247	20241017	145500	1640293700	50700	50700	50700	50700	85
248	20241017	145400	1635984200	50700	50700	50700	50700	52
249	20241017	145300	1633347800	50700	50700	50700	50700	36
250	20241017	145200	1631522600	50700	50700	50700	50600	162
251	20241017	145100	1623318200	50700	50700	50700	50700	44
252	20241017	145000	1621087400	50700	50700	50700	50700	80
253	20241017	144900	1617031400	50700	50700	50700	50700	68
254	20241017	144800	1613583800	50700	50700	50700	50700	47
255	20241017	144700	1611200900	50700	50600	50700	50600	147
256	20241017	144600	1603758200	50700	50600	50700	50600	53
257	20241017	144500	1601072400	50700	50600	50700	50600	110
258	20241017	144400	1595499800	50600	50800	50800	50600	310
259	20241017	144300	1579797200	50800	50800	50800	50800	35
260	20241017	144200	1578019200	50800	50800	50800	50800	77
261	20241017	144100	1574107600	50800	50800	50800	50800	40
262	20241017	144000	1572075600	50800	50800	50800	50800	79
263	20241017	143900	1568062400	50600	50700	50700	50600	87
264	20241017	143800	1563651700	50700	50700	50700	50700	87
265	20241017	143700	1559240800	50700	50800	50800	50700	219
266	20241017	143600	1548133300	50800	50800	50800	50800	83
267	20241017	143500	1543916900	50700	50600	50700	50600	252
268	20241017	143400	1531141200	50700	50700	50700	50700	81
269	20241017	143300	1527034500	50700	50700	50700	50700	72
270	20241017	143200	1523384100	50700	50600	50700	50600	70
271	20241017	143100	1519837900	50600	50600	50600	50600	40
272	20241017	143000	1517813900	50600	50600	50600	50500	84
273	20241017	142900	1513564500	50600	50600	50600	50500	87
274	20241017	142800	1509162900	50500	50600	50600	50500	97
275	20241017	142700	1504259700	50600	50600	50600	50600	78
276	20241017	142600	1500312900	50500	50600	50600	50500	132
277	20241017	142500	1493640100	50600	50700	50700	50600	97
278	20241017	142400	1488722500	50700	50700	50800	50600	135
279	20241017	142300	1481882900	50600	50700	50700	50600	77
280	20241017	142200	1477983200	50700	50700	50700	50700	59
281	20241017	142100	1474991900	50700	50700	50700	50700	45
282	20241017	142000	1472710400	50700	50600	50700	50600	54
283	20241017	141900	1469975200	50600	50600	50600	50500	125
284	20241017	141800	1463654600	50600	50600	50600	50600	9
285	20241017	141700	1463199200	50600	50500	50600	50500	29
286	20241017	141600	1461731900	50600	50600	50600	50600	10
287	20241017	141500	1461225900	50600	50600	50600	50600	164
288	20241017	141400	1452927500	50600	50500	50600	50500	178
289	20241017	141300	1443935700	50600	50600	50600	50600	0
290	20241017	141200	1443935700	50600	50600	50600	50600	67
291	20241017	141100	1440545500	50600	50600	50600	50600	38
292	20241017	141000	1438622700	50600	50600	50600	50600	1
293	20241017	140900	1438572100	50600	50600	50600	50600	8
294	20241017	140800	1438167300	50500	50600	50600	50500	78
295	20241017	140700	1434225500	50600	50600	50600	50600	0
296	20241017	140600	1434225500	50600	50600	50600	50600	9
297	20241017	140500	1433770100	50600	50600	50600	50600	28
298	20241017	140400	1432353300	50500	50500	50500	50500	0
299	20241017	140300	1432353300	50500	50500	50500	50500	166
300	20241017	140200	1423970300	50500	50400	50500	50400	32
301	20241017	140100	1422354700	50500	50500	50500	50500	0
302	20241017	140000	1422354700	50500	50500	50500	50500	12
303	20241017	135900	1421748700	50400	50500	50500	50400	85
304	20241017	135800	1417461900	50400	50400	50400	50400	1
305	20241017	135700	1417411500	50500	50500	50500	50500	6
306	20241017	135600	1417108500	50500	50500	50500	50500	33
307	20241017	135500	1415442000	50500	50500	50500	50500	0
308	20241017	135400	1415442000	50500	50500	50500	50500	19
309	20241017	135300	1414482500	50500	50500	50500	50500	64
310	20241017	135200	1411250500	50500	50400	50500	50400	43
311	20241017	135100	1409080500	50400	50500	50600	50400	22
312	20241017	135000	1407970200	50500	50500	50500	50500	150
313	20241017	134900	1400395200	50600	50500	50600	50500	57
314	20241017	134800	1397513900	50500	50600	50600	50500	27
315	20241017	134700	1396149500	50500	50500	50500	50500	0
316	20241017	134600	1396149500	50500	50500	50600	50500	43
317	20241017	134500	1393975200	50600	50600	50600	50600	8
318	20241017	134400	1393570400	50600	50600	50600	50600	0
319	20241017	134300	1393570400	50600	50600	50600	50500	161
320	20241017	134200	1385434800	50600	50600	50600	50600	109
321	20241017	134100	1379919400	50600	50600	50600	50600	0
322	20241017	134000	1379919400	50600	50600	50600	50600	28
323	20241017	133900	1378502600	50600	50700	50700	50600	10
324	20241017	133800	1377996000	50600	50600	50600	50600	14
325	20241017	133700	1377287600	50700	50600	50700	50600	29
326	20241017	133600	1375820100	50600	50600	50600	50600	9
327	20241017	133500	1375364700	50600	50600	50600	50600	0
328	20241017	133400	1375364700	50600	50600	50600	50600	28
329	20241017	133300	1373947900	50500	50600	50600	50500	18
330	20241017	133200	1373038300	50500	50500	50500	50500	14
331	20241017	133100	1372331300	50500	50500	50500	50500	361
332	20241017	133000	1354100800	50400	50400	50400	50400	87
333	20241017	132900	1349716000	50400	50400	50400	50300	117
334	20241017	132800	1343827400	50400	50400	50400	50400	48
335	20241017	132700	1341408200	50400	50400	50400	50400	6
336	20241017	132600	1341105800	50300	50300	50300	50300	0
337	20241017	132500	1341105800	50300	50300	50300	50300	70
338	20241017	132400	1337584800	50400	50500	50500	50300	143
339	20241017	132300	1330376800	50400	50400	50400	50400	133
340	20241017	132200	1323673600	50400	50400	50400	50400	3
341	20241017	132100	1323522400	50500	50500	50500	50500	36
342	20241017	132000	1321704400	50400	50400	50400	50400	47
343	20241017	131900	1319335600	50400	50500	50500	50400	207
344	20241017	131800	1308882200	50600	50600	50600	50600	37
345	20241017	131700	1307010000	50500	50500	50500	50500	20
346	20241017	131600	1306000000	50500	50600	50600	50500	122
347	20241017	131500	1299826900	50600	50600	50700	50600	42
348	20241017	131400	1297698300	50600	50600	50600	50600	0
349	20241017	131300	1297698300	50600	50600	50600	50600	105
350	20241017	131200	1292385300	50600	50700	50700	50600	53
351	20241017	131100	1289699800	50600	50600	50600	50600	1
352	20241017	131000	1289649200	50600	50600	50600	50600	2
353	20241017	130900	1289548000	50600	50700	50700	50600	35
354	20241017	130800	1287773600	50700	50700	50700	50700	84
355	20241017	130700	1283514800	50600	50600	50600	50600	2
356	20241017	130600	1283413600	50600	50700	50700	50600	57
357	20241017	130500	1280525700	50700	50700	50700	50700	1
358	20241017	130400	1280475000	50700	50700	50700	50700	0
359	20241017	130300	1280475000	50700	50700	50700	50700	6
360	20241017	130200	1280170800	50500	50500	50500	50500	0
361	20241017	130100	1280170800	50500	50500	50500	50500	1
362	20241017	130000	1280120300	50600	50600	50600	50600	357
363	20241017	125900	1262056100	50600	50500	50600	50500	203
364	20241017	125800	1251784600	50500	50500	50500	50500	10
365	20241017	125700	1251279600	50500	50600	50600	50500	51
366	20241017	125600	1248699500	50600	50500	50600	50500	43
367	20241017	125500	1246525200	50500	50500	50500	50500	101
368	20241017	125400	1241424700	50500	50600	50600	50500	11
369	20241017	125300	1240868300	50500	50600	50600	50500	33
370	20241017	125200	1239199000	50500	50500	50500	50500	4
371	20241017	125100	1238997000	50500	50600	50600	50500	210
372	20241017	125000	1228391200	50600	50600	50600	50600	44
373	20241017	124900	1226164800	50600	50600	50600	50600	0
374	20241017	124800	1226164800	50600	50600	50600	50600	15
375	20241017	124700	1225405800	50600	50600	50600	50600	130
376	20241017	124600	1218827800	50600	50700	50700	50600	20
377	20241017	124500	1217815600	50600	50700	50700	50500	254
378	20241017	124400	1204972600	50600	50600	50700	50600	31
379	20241017	124300	1203401200	50600	50600	50600	50600	267
380	20241017	124200	1189891000	50600	50700	50700	50600	44
381	20241017	124100	1187663700	50600	50600	50600	50600	28
382	20241017	124000	1186246900	50600	50500	50600	50500	406
383	20241017	123900	1165703500	50600	50700	50700	50600	41
384	20241017	123800	1163628100	50700	50700	50700	50700	28
385	20241017	123700	1162208500	50600	50600	50600	50600	35
386	20241017	123600	1160437500	50700	50700	50700	50700	9
387	20241017	123500	1159981200	50700	50700	50700	50700	29
388	20241017	123400	1158510900	50600	50600	50600	50600	220
389	20241017	123300	1147378900	50700	50700	50800	50700	137
390	20241017	123200	1140432100	50700	50800	50800	50700	133
391	20241017	123100	1133686200	50700	50700	50700	50700	100
392	20241017	123000	1128616200	50700	50700	50800	50700	332
393	20241017	122900	1111782500	50700	50700	50700	50700	29
394	20241017	122800	1110312200	50800	50800	50800	50800	0
395	20241017	122700	1110312200	50800	50800	50800	50700	14
396	20241017	122600	1109601500	50800	50800	50800	50800	0
397	20241017	122500	1109601500	50800	50800	50800	50800	556
398	20241017	122400	1081356700	51000	50900	51000	50900	205
399	20241017	122300	1070921300	50900	50900	50900	50900	0
400	20241017	122200	1070921300	50900	50900	50900	50900	17
401	20241017	122100	1070056000	50900	50800	50900	50800	32
402	20241017	122000	1068428000	50800	50800	50800	50800	10
403	20241017	121900	1067920000	50800	50800	50800	50800	49
404	20241017	121800	1065430800	50800	50800	50800	50800	10
405	20241017	121700	1064922800	50700	50700	50700	50700	30
406	20241017	121600	1063401800	50800	50800	50800	50800	0
407	20241017	121500	1063401800	50800	50700	50800	50700	10
408	20241017	121400	1062894600	50700	50800	50900	50700	80
409	20241017	121300	1058833400	50800	50800	50800	50800	28
410	20241017	121200	1057411000	50900	50800	50900	50800	151
411	20241017	121100	1049740100	50800	50800	50800	50800	17
412	20241017	121000	1048876500	50700	50800	50800	50700	50
413	20241017	120900	1046336800	50800	50800	50800	50800	10
414	20241017	120800	1045828800	50700	50700	50700	50700	8
415	20241017	120700	1045423200	50800	50800	50800	50800	28
416	20241017	120600	1044000800	50700	50800	50800	50700	17
417	20241017	120500	1043137700	50700	50700	50700	50700	7
418	20241017	120400	1042782800	50700	50800	50800	50700	29
419	20241017	120300	1041309700	50800	50800	50800	50800	10
420	20241017	120200	1040801700	50700	50700	50700	50700	13
421	20241017	120100	1040142600	50700	50700	50700	50700	0
422	20241017	120000	1040142600	50700	50700	50700	50700	29
423	20241017	115900	1038672300	50700	50700	50700	50700	77
424	20241017	115800	1034768400	50800	50800	50800	50800	0
425	20241017	115700	1034768400	50800	50800	50800	50800	58
426	20241017	115600	1031822000	50700	50700	50700	50700	0
427	20241017	115500	1031822000	50700	50700	50700	50700	1
428	20241017	115400	1031771300	50800	50700	50800	50700	11
429	20241017	115300	1031212700	50700	50700	50700	50700	0
430	20241017	115200	1031212700	50700	50700	50700	50700	20
431	20241017	115100	1030198700	50700	50700	50700	50700	39
432	20241017	115000	1028221400	50600	50700	50700	50600	2
433	20241017	114900	1028120100	50700	50700	50700	50700	0
434	20241017	114800	1028120100	50700	50600	50700	50600	26
435	20241017	114700	1026803400	50700	50700	50700	50700	0
436	20241017	114600	1026803400	50700	50700	50700	50700	0
437	20241017	114500	1026803400	50700	50700	50700	50700	68
438	20241017	114400	1023355800	50600	50600	50600	50600	1
439	20241017	114300	1023305200	50600	50600	50600	50600	2
440	20241017	114200	1023204000	50600	50700	50700	50600	95
441	20241017	114100	1018393100	50700	50700	50700	50700	20
442	20241017	114000	1017379100	50700	50700	50700	50700	0
443	20241017	113900	1017379100	50700	50600	50700	50600	29
444	20241017	113800	1015910600	50600	50600	50600	50600	2
445	20241017	113700	1015809400	50700	50700	50700	50700	8
446	20241017	113600	1015403800	50700	50600	50700	50600	46
447	20241017	113500	1013075800	50600	50600	50600	50600	0
448	20241017	113400	1013075800	50600	50700	50700	50600	27
449	20241017	113300	1011709500	50700	50700	50700	50700	28
450	20241017	113200	1010289900	50700	50600	50700	50600	29
451	20241017	113100	1008819700	50700	50700	50700	50700	0
452	20241017	113000	1008819700	50700	50700	50700	50700	11
453	20241017	112900	1008262000	50700	50700	50700	50700	28
454	20241017	112800	1006842400	50600	50600	50600	50600	1
455	20241017	112700	1006791800	50600	50700	50700	50600	13
456	20241017	112600	1006132900	50700	50700	50700	50700	28
457	20241017	112500	1004713300	50600	50600	50600	50600	1
458	20241017	112400	1004662700	50600	50600	50700	50600	71
459	20241017	112300	1001069000	50600	50600	50600	50600	29
460	20241017	112200	999601600	50600	50600	50600	50600	1
461	20241017	112100	999551000	50600	50600	50600	50600	24
462	20241017	112000	998336600	50600	50500	50600	50500	36
463	20241017	111900	996515800	50500	50500	50500	50500	0
464	20241017	111800	996515800	50500	50600	50600	50500	61
465	20241017	111700	993434200	50600	50600	50600	50600	29
466	20241017	111600	991966800	50700	50700	50700	50700	0
467	20241017	111500	991966800	50700	50600	50700	50600	26
468	20241017	111400	990651000	50600	50700	50700	50600	105
469	20241017	111300	985335200	50600	50700	50700	50600	9
470	20241017	111200	984879000	50600	50500	50700	50500	593
471	20241017	111100	954928700	50500	50500	50500	50500	57
472	20241017	111000	952050200	50500	50500	50500	50400	106
473	20241017	110900	946697600	50500	50400	50500	50400	12
474	20241017	110800	946091700	50400	50500	50500	50400	535
475	20241017	110700	919124200	50500	50500	50500	50500	69
476	20241017	110600	915639700	50500	50500	50500	50500	0
477	20241017	110500	915639700	50500	50500	50500	50500	0
478	20241017	110400	915639700	50500	50500	50500	50500	0
479	20241017	110300	915639700	50500	50500	50500	50500	0
480	20241017	110200	915639700	50500	50500	50500	50500	40
481	20241017	110100	913619700	50400	50400	50500	50400	33
482	20241017	110000	911953700	50400	50400	50400	50400	1
483	20241017	105900	911903300	50400	50400	50400	50400	2
484	20241017	105800	911802500	50400	50400	50400	50400	36
485	20241017	105700	909988100	50400	50400	50500	50400	14
486	20241017	105600	909281700	50300	50400	50400	50300	106
487	20241017	105500	903939500	50400	50300	50400	50300	29
488	20241017	105400	902478000	50400	50400	50400	50400	3
489	20241017	105300	902326800	50400	50500	50500	50400	66
490	20241017	105200	899000300	50400	50300	50400	50300	49
491	20241017	105100	896531000	50300	50300	50300	50300	0
492	20241017	105000	896531000	50300	50300	50300	50300	50
493	20241017	104900	894016000	50300	50400	50400	50300	165
494	20241017	104800	885712600	50300	50300	50300	50300	50
495	20241017	104700	883197600	50300	50400	50400	50300	133
496	20241017	104600	876494600	50500	50500	50700	50500	227
497	20241017	104500	865028100	50700	50600	50700	50500	75
498	20241017	104400	861239800	50500	50500	50500	50500	3
499	20241017	104300	861088300	50600	50800	50800	50600	372
500	20241017	104200	842259200	50700	50700	50700	50700	24
501	20241017	104100	841042400	50800	50800	50800	50800	8
502	20241017	104000	840636000	50600	50800	50800	50600	68
503	20241017	103900	837186600	50900	50800	50900	50800	9
504	20241017	103800	836729300	50800	50800	50900	50800	14
505	20241017	103700	836017900	50800	50800	50800	50800	42
506	20241017	103600	833884300	50800	50800	50800	50800	28
507	20241017	103500	832461900	50700	50800	50800	50700	21
508	20241017	103400	831397100	50700	50700	50700	50700	101
509	20241017	103300	826276400	50700	50600	50700	50600	132
510	20241017	103200	819594300	50600	50600	50600	50600	1
511	20241017	103100	819543700	50600	50600	50600	50500	131
512	20241017	103000	812916600	50500	50400	50500	50400	2
513	20241017	102900	812815700	50400	50400	50400	50400	0
514	20241017	102800	812815700	50400	50400	50400	50400	16
515	20241017	102700	812009300	50500	50500	50500	50500	50
516	20241017	102600	809484300	50400	50400	50400	50400	12
517	20241017	102500	808879500	50500	50500	50500	50500	0
518	20241017	102400	808879500	50500	50400	50500	50400	37
519	20241017	102300	807011800	50400	50500	50500	50400	11
520	20241017	102200	806457000	50500	50500	50500	50500	8
521	20241017	102100	806053000	50600	50400	50600	50400	118
522	20241017	102000	800095600	50400	50400	50500	50400	146
523	20241017	101900	792727100	50400	50600	50600	50400	654
524	20241017	101800	759684100	50600	50700	50700	50600	34
525	20241017	101700	757960800	50600	50600	50600	50600	0
526	20241017	101600	757960800	50600	50600	50600	50600	142
527	20241017	101500	750775600	50500	50600	50600	50500	67
528	20241017	101400	747385500	50500	50500	50500	50500	0
529	20241017	101300	747385500	50500	50500	50500	50500	50
530	20241017	101200	744860500	50600	50600	50600	50600	13
531	20241017	101100	744202700	50500	50500	50500	50400	80
532	20241017	101000	740170300	50400	50400	50400	50400	340
533	20241017	100900	723034300	50400	50400	50400	50200	9
534	20241017	100800	722581100	50400	50200	50400	50200	219
535	20241017	100700	711576000	50200	50300	50300	50200	79
536	20241017	100600	707602400	50300	50300	50300	50200	42
537	20241017	100500	705491800	50200	50300	50300	50200	526
538	20241017	100400	679049500	50300	50300	50300	50300	66
539	20241017	100300	675729700	50400	50400	50400	50300	644
540	20241017	100200	643286400	50400	50500	50700	50400	712
541	20241017	100100	607329500	50500	50500	50500	50500	1
542	20241017	100000	607279000	50600	50700	50700	50500	108
543	20241017	095900	601813600	50600	50500	50600	50500	7
544	20241017	095800	601459900	50500	50500	50500	50500	27
545	20241017	095700	600096400	50500	50500	50500	50500	90
546	20241017	095600	595551400	50500	50500	50600	50500	876
547	20241017	095500	551291100	50600	50700	50700	50600	484
548	20241017	095400	526785400	50700	50700	50700	50600	47
549	20241017	095300	524405000	50600	50600	50600	50600	1
550	20241017	095200	524354400	50600	50600	50700	50600	455
551	20241017	095100	501311400	50600	50700	50700	50600	567
552	20241017	095000	472589000	50700	50700	50700	50700	3
553	20241017	094900	472436900	50700	50800	50800	50700	238
554	20241017	094800	460356500	50900	51000	51200	50900	756
555	20241017	094700	421852700	51000	51000	51000	51000	90
556	20241017	094600	417262700	51000	51100	51100	51000	16
557	20241017	094500	416446100	51200	51200	51200	51200	0
558	20241017	094400	416446100	51200	51200	51200	51200	0
559	20241017	094300	416446100	51200	51100	51200	51100	58
560	20241017	094200	413482200	51100	51100	51100	51100	0
561	20241017	094100	413482200	51100	51100	51100	51100	22
562	20241017	094000	412358000	51100	51100	51100	51100	16
563	20241017	093900	411540400	51200	51300	51300	51200	484
564	20241017	093800	386759500	51200	51200	51200	51200	5
565	20241017	093700	386503500	51300	51200	51300	51200	91
566	20241017	093600	381835300	51200	51200	51200	51200	1
567	20241017	093500	381784100	51200	51400	51400	51200	2
568	20241017	093400	381681500	51300	51200	51300	51200	78
569	20241017	093300	377680600	51400	51300	51400	51300	145
570	20241017	093200	370242000	51400	51400	51400	51300	6
571	20241017	093100	369934000	51300	51300	51300	51300	49
572	20241017	093000	367420300	51300	51300	51300	51300	11
573	20241017	092900	366856000	51300	51400	51400	51300	9
574	20241017	092800	366394200	51400	51300	51400	51200	238
575	20241017	092700	354190000	51200	51300	51300	51200	347
576	20241017	092600	336415500	51200	51200	51200	51200	120
577	20241017	092500	330271500	51300	51300	51300	51300	1
578	20241017	092400	330220200	51300	51300	51300	51300	3
579	20241017	092300	330066300	51300	51200	51300	51200	119
580	20241017	092200	323971400	51300	51200	51300	51100	68
581	20241017	092100	320488100	51200	51300	51300	51000	130
582	20241017	092000	313835800	51300	51100	51400	51100	81
583	20241017	091900	309681200	51100	51100	51200	51100	24
584	20241017	091800	308454500	51000	50700	51000	50700	864
585	20241017	091700	264527200	50600	50600	50700	50600	233
586	20241017	091600	252732400	50600	50700	50800	50600	214
587	20241017	091500	241896500	50700	50700	50700	50600	229
588	20241017	091400	230286400	50600	50700	50800	50600	316
589	20241017	091300	214277900	50700	50700	50700	50600	388
590	20241017	091200	194631400	50900	50800	50900	50700	137
591	20241017	091100	187673600	50800	50700	50800	50700	134
592	20241017	091000	180879700	50800	50700	50900	50700	222
593	20241017	090900	169608700	50700	50900	50900	50700	394
594	20241017	090800	149596200	50900	50700	51000	50700	525
595	20241017	090700	122873600	50700	51100	51100	50700	412
596	20241017	090600	101890900	51100	51300	51300	51000	640
597	20241017	090500	69159700	51400	51600	51600	51400	232
598	20241017	090400	57205800	51600	51300	51600	51000	447
599	20241017	090300	34335000	51400	51700	51700	51400	214
600	20241017	090200	23317600	51700	51800	51800	51700	119
601	20241017	090100	17164800	51700	51900	51900	51700	150
602	20241017	090000	9397700	51600	52000	52000	51500	181