KissMeData/053800/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	193700	910359800	52900	52900	52900	52900	415
3	20241015	193600	910359800	52900	52900	52900	52900	0
4	20241015	193500	910359800	52900	52900	52900	52900	0
5	20241015	193400	910359800	52900	52900	52900	52900	0
6	20241015	193300	910359800	52900	52900	52900	52900	0
7	20241015	193200	910359800	52900	52900	52900	52900	0
8	20241015	193100	910359800	52900	52900	52900	52900	0
9	20241015	193000	910359800	52900	52900	52900	52900	0
10	20241015	192900	910359800	52900	52900	52900	52900	0
11	20241015	192800	910359800	52900	52900	52900	52900	0
12	20241015	192700	910359800	52900	52900	52900	52900	0
13	20241015	192600	910359800	52900	52900	52900	52900	0
14	20241015	192500	910359800	52900	52900	52900	52900	0
15	20241015	192400	910359800	52900	52900	52900	52900	0
16	20241015	192300	910359800	52900	52900	52900	52900	0
17	20241015	192200	910359800	52900	52900	52900	52900	0
18	20241015	192100	910359800	52900	52900	52900	52900	0
19	20241015	192000	910359800	52900	52900	52900	52900	0
20	20241015	191900	910359800	52900	52900	52900	52900	0
21	20241015	191800	910359800	52900	52900	52900	52900	0
22	20241015	191700	910359800	52900	52900	52900	52900	0
23	20241015	191600	910359800	52900	52900	52900	52900	0
24	20241015	191500	910359800	52900	52900	52900	52900	0
25	20241015	191400	910359800	52900	52900	52900	52900	0
26	20241015	191300	910359800	52900	52900	52900	52900	0
27	20241015	191200	910359800	52900	52900	52900	52900	0
28	20241015	191100	910359800	52900	52900	52900	52900	0
29	20241015	191000	910359800	52900	52900	52900	52900	0
30	20241015	190900	910359800	52900	52900	52900	52900	0
31	20241015	190800	910359800	52900	52900	52900	52900	0
32	20241015	190700	910359800	52900	52900	52900	52900	415
33	20241015	190600	910359800	52900	52900	52900	52900	0
34	20241015	190500	910359800	52900	52900	52900	52900	0
35	20241015	190400	910359800	52900	52900	52900	52900	0
36	20241015	190300	910359800	52900	52900	52900	52900	0
37	20241015	190200	910359800	52900	52900	52900	52900	0
38	20241015	190100	910359800	52900	52900	52900	52900	0
39	20241015	190000	910359800	52900	52900	52900	52900	0
40	20241015	185900	910359800	52900	52900	52900	52900	0
41	20241015	185800	910359800	52900	52900	52900	52900	0
42	20241015	185700	910359800	52900	52900	52900	52900	0
43	20241015	185600	910359800	52900	52900	52900	52900	0
44	20241015	185500	910359800	52900	52900	52900	52900	0
45	20241015	185400	910359800	52900	52900	52900	52900	0
46	20241015	185300	910359800	52900	52900	52900	52900	0
47	20241015	185200	910359800	52900	52900	52900	52900	0
48	20241015	185100	910359800	52900	52900	52900	52900	0
49	20241015	185000	910359800	52900	52900	52900	52900	0
50	20241015	184900	910359800	52900	52900	52900	52900	0
51	20241015	184800	910359800	52900	52900	52900	52900	0
52	20241015	184700	910359800	52900	52900	52900	52900	0
53	20241015	184600	910359800	52900	52900	52900	52900	0
54	20241015	184500	910359800	52900	52900	52900	52900	0
55	20241015	184400	910359800	52900	52900	52900	52900	0
56	20241015	184300	910359800	52900	52900	52900	52900	0
57	20241015	184200	910359800	52900	52900	52900	52900	0
58	20241015	184100	910359800	52900	52900	52900	52900	0
59	20241015	184000	910359800	52900	52900	52900	52900	0
60	20241015	183900	910359800	52900	52900	52900	52900	0
61	20241015	183800	910359800	52900	52900	52900	52900	0
62	20241015	183700	910359800	52900	52900	52900	52900	415
63	20241015	183600	910359800	52900	52900	52900	52900	0
64	20241015	183500	910359800	52900	52900	52900	52900	0
65	20241015	183400	910359800	52900	52900	52900	52900	0
66	20241015	183300	910359800	52900	52900	52900	52900	0
67	20241015	183200	910359800	52900	52900	52900	52900	0
68	20241015	183100	910359800	52900	52900	52900	52900	0
69	20241015	183000	910359800	52900	52900	52900	52900	0
70	20241015	182900	910359800	52900	52900	52900	52900	0
71	20241015	182800	910359800	52900	52900	52900	52900	0
72	20241015	182700	910359800	52900	52900	52900	52900	0
73	20241015	182600	910359800	52900	52900	52900	52900	0
74	20241015	182500	910359800	52900	52900	52900	52900	0
75	20241015	182400	910359800	52900	52900	52900	52900	0
76	20241015	182300	910359800	52900	52900	52900	52900	0
77	20241015	182200	910359800	52900	52900	52900	52900	0
78	20241015	182100	910359800	52900	52900	52900	52900	0
79	20241015	182000	910359800	52900	52900	52900	52900	0
80	20241015	181900	910359800	52900	52900	52900	52900	0
81	20241015	181800	910359800	52900	52900	52900	52900	0
82	20241015	181700	910359800	52900	52900	52900	52900	0
83	20241015	181600	910359800	52900	52900	52900	52900	0
84	20241015	181500	910359800	52900	52900	52900	52900	0
85	20241015	181400	910359800	52900	52900	52900	52900	0
86	20241015	181300	910359800	52900	52900	52900	52900	0
87	20241015	181200	910359800	52900	52900	52900	52900	0
88	20241015	181100	910359800	52900	52900	52900	52900	0
89	20241015	181000	910359800	52900	52900	52900	52900	0
90	20241015	180900	910359800	52900	52900	52900	52900	0
91	20241015	180800	910359800	52900	52900	52900	52900	0
92	20241015	180700	910359800	52900	52900	52900	52900	415
93	20241015	180600	910359800	52900	52900	52900	52900	0
94	20241015	180500	910359800	52900	52900	52900	52900	0
95	20241015	180400	910359800	52900	52900	52900	52900	0
96	20241015	180300	910359800	52900	52900	52900	52900	0
97	20241015	180200	910359800	52900	52900	52900	52900	0
98	20241015	180100	910359800	52900	52900	52900	52900	0
99	20241015	180000	910359800	52900	52900	52900	52900	0
100	20241015	175900	910359800	52900	52900	52900	52900	0
101	20241015	175800	910359800	52900	52900	52900	52900	0
102	20241015	175700	910359800	52900	52900	52900	52900	0
103	20241015	175600	910359800	52900	52900	52900	52900	0
104	20241015	175500	910359800	52900	52900	52900	52900	0
105	20241015	175400	910359800	52900	52900	52900	52900	0
106	20241015	175300	910359800	52900	52900	52900	52900	0
107	20241015	175200	910359800	52900	52900	52900	52900	0
108	20241015	175100	910359800	52900	52900	52900	52900	0
109	20241015	175000	910359800	52900	52900	52900	52900	0
110	20241015	174900	910359800	52900	52900	52900	52900	0
111	20241015	174800	910359800	52900	52900	52900	52900	0
112	20241015	174700	910359800	52900	52900	52900	52900	0
113	20241015	174600	910359800	52900	52900	52900	52900	0
114	20241015	174500	910359800	52900	52900	52900	52900	0
115	20241015	174400	910359800	52900	52900	52900	52900	0
116	20241015	174300	910359800	52900	52900	52900	52900	0
117	20241015	174200	910359800	52900	52900	52900	52900	0
118	20241015	174100	910359800	52900	52900	52900	52900	0
119	20241015	174000	910359800	52900	52900	52900	52900	0
120	20241015	173900	910359800	52900	52900	52900	52900	0
121	20241015	173800	910359800	52900	52900	52900	52900	0
122	20241015	173700	910359800	52900	52900	52900	52900	415
123	20241015	173600	910359800	52900	52900	52900	52900	0
124	20241015	173500	910359800	52900	52900	52900	52900	0
125	20241015	173400	910359800	52900	52900	52900	52900	0
126	20241015	173300	910359800	52900	52900	52900	52900	0
127	20241015	173200	910359800	52900	52900	52900	52900	0
128	20241015	173100	910359800	52900	52900	52900	52900	0
129	20241015	173000	910359800	52900	52900	52900	52900	0
130	20241015	172900	910359800	52900	52900	52900	52900	0
131	20241015	172800	910359800	52900	52900	52900	52900	0
132	20241015	172700	910359800	52900	52900	52900	52900	0
133	20241015	172600	910359800	52900	52900	52900	52900	0
134	20241015	172500	910359800	52900	52900	52900	52900	0
135	20241015	172400	910359800	52900	52900	52900	52900	0
136	20241015	172300	910359800	52900	52900	52900	52900	0
137	20241015	172200	910359800	52900	52900	52900	52900	0
138	20241015	172100	910359800	52900	52900	52900	52900	0
139	20241015	172000	910359800	52900	52900	52900	52900	0
140	20241015	171900	910359800	52900	52900	52900	52900	0
141	20241015	171800	910359800	52900	52900	52900	52900	0
142	20241015	171700	910359800	52900	52900	52900	52900	0
143	20241015	171600	910359800	52900	52900	52900	52900	0
144	20241015	171500	910359800	52900	52900	52900	52900	0
145	20241015	171400	910359800	52900	52900	52900	52900	0
146	20241015	171300	910359800	52900	52900	52900	52900	0
147	20241015	171200	910359800	52900	52900	52900	52900	0
148	20241015	171100	910359800	52900	52900	52900	52900	0
149	20241015	171000	910359800	52900	52900	52900	52900	0
150	20241015	170900	910359800	52900	52900	52900	52900	0
151	20241015	170800	910359800	52900	52900	52900	52900	0
152	20241015	170700	910359800	52900	52900	52900	52900	415
153	20241015	170600	910359800	52900	52900	52900	52900	0
154	20241015	170500	910359800	52900	52900	52900	52900	0
155	20241015	170400	910359800	52900	52900	52900	52900	0
156	20241015	170300	910359800	52900	52900	52900	52900	0
157	20241015	170200	910359800	52900	52900	52900	52900	0
158	20241015	170100	910359800	52900	52900	52900	52900	0
159	20241015	170000	910359800	52900	52900	52900	52900	0
160	20241015	165900	910359800	52900	52900	52900	52900	0
161	20241015	165800	910359800	52900	52900	52900	52900	0
162	20241015	165700	910359800	52900	52900	52900	52900	0
163	20241015	165600	910359800	52900	52900	52900	52900	0
164	20241015	165500	910359800	52900	52900	52900	52900	0
165	20241015	165400	910359800	52900	52900	52900	52900	0
166	20241015	165300	910359800	52900	52900	52900	52900	0
167	20241015	165200	910359800	52900	52900	52900	52900	0
168	20241015	165100	910359800	52900	52900	52900	52900	0
169	20241015	165000	910359800	52900	52900	52900	52900	0
170	20241015	164900	910359800	52900	52900	52900	52900	0
171	20241015	164800	910359800	52900	52900	52900	52900	0
172	20241015	164700	910359800	52900	52900	52900	52900	0
173	20241015	164600	910359800	52900	52900	52900	52900	0
174	20241015	164500	910359800	52900	52900	52900	52900	0
175	20241015	164400	910359800	52900	52900	52900	52900	0
176	20241015	164300	910359800	52900	52900	52900	52900	0
177	20241015	164200	910359800	52900	52900	52900	52900	0
178	20241015	164100	910359800	52900	52900	52900	52900	0
179	20241015	164000	910359800	52900	52900	52900	52900	0
180	20241015	163900	910359800	52900	52900	52900	52900	0
181	20241015	163800	910359800	52900	52900	52900	52900	0
182	20241015	163700	910359800	52900	52900	52900	52900	415
183	20241015	163600	910359800	52900	52900	52900	52900	0
184	20241015	163500	910359800	52900	52900	52900	52900	0
185	20241015	163400	910359800	52900	52900	52900	52900	0
186	20241015	163300	910359800	52900	52900	52900	52900	0
187	20241015	163200	910359800	52900	52900	52900	52900	0
188	20241015	163100	910359800	52900	52900	52900	52900	0
189	20241015	163000	910359800	52900	52900	52900	52900	0
190	20241015	162900	910359800	52900	52900	52900	52900	0
191	20241015	162800	910359800	52900	52900	52900	52900	0
192	20241015	162700	910359800	52900	52900	52900	52900	0
193	20241015	162600	910359800	52900	52900	52900	52900	0
194	20241015	162500	910359800	52900	52900	52900	52900	0
195	20241015	162400	910359800	52900	52900	52900	52900	0
196	20241015	162300	910359800	52900	52900	52900	52900	0
197	20241015	162200	910359800	52900	52900	52900	52900	0
198	20241015	162100	910359800	52900	52900	52900	52900	0
199	20241015	162000	910359800	52900	52900	52900	52900	0
200	20241015	161900	910359800	52900	52900	52900	52900	0
201	20241015	161800	910359800	52900	52900	52900	52900	0
202	20241015	161700	910359800	52900	52900	52900	52900	0
203	20241015	161600	910359800	52900	52900	52900	52900	0
204	20241015	161500	910359800	52900	52900	52900	52900	0
205	20241015	161400	910359800	52900	52900	52900	52900	0
206	20241015	161300	910359800	52900	52900	52900	52900	0
207	20241015	161200	910359800	52900	52900	52900	52900	0
208	20241015	161100	910359800	52900	52900	52900	52900	0
209	20241015	161000	910359800	52900	52900	52900	52900	0
210	20241015	160900	910359800	52900	52900	52900	52900	0
211	20241015	160800	910359800	52900	52900	52900	52900	0
212	20241015	160700	910359800	52900	52900	52900	52900	415
213	20241015	160600	910359800	52900	52900	52900	52900	0
214	20241015	160500	910359800	52900	52900	52900	52900	0
215	20241015	160400	910359800	52900	52900	52900	52900	0
216	20241015	160300	910359800	52900	52900	52900	52900	0
217	20241015	160200	910359800	52900	52900	52900	52900	0
218	20241015	160100	910359800	52900	52900	52900	52900	0
219	20241015	160000	910359800	52900	52900	52900	52900	0
220	20241015	155900	910359800	52900	52900	52900	52900	0
221	20241015	155800	910359800	52900	52900	52900	52900	0
222	20241015	155700	910359800	52900	52900	52900	52900	0
223	20241015	155600	910359800	52900	52900	52900	52900	0
224	20241015	155500	910359800	52900	52900	52900	52900	0
225	20241015	155400	910359800	52900	52900	52900	52900	0
226	20241015	155300	910359800	52900	52900	52900	52900	0
227	20241015	155200	910359800	52900	52900	52900	52900	0
228	20241015	155100	910359800	52900	52900	52900	52900	0
229	20241015	155000	910359800	52900	52900	52900	52900	0
230	20241015	154900	910359800	52900	52900	52900	52900	0
231	20241015	154800	910359800	52900	52900	52900	52900	0
232	20241015	154700	910359800	52900	52900	52900	52900	0
233	20241015	154600	910359800	52900	52900	52900	52900	0
234	20241015	154500	910359800	52900	52900	52900	52900	0
235	20241015	154400	910359800	52900	52900	52900	52900	0
236	20241015	154300	910359800	52900	52900	52900	52900	0
237	20241015	154200	910359800	52900	52900	52900	52900	0
238	20241015	154100	910359800	52900	52900	52900	52900	0
239	20241015	154000	910359800	52900	52900	52900	52900	0
240	20241015	153900	910359800	52900	52900	52900	52900	0
241	20241015	153800	910359800	52900	52900	52900	52900	0
242	20241015	153700	910359800	52900	52900	52900	52900	415
243	20241015	153600	910359800	52900	52900	52900	52900	0
244	20241015	153500	910359800	52900	52900	52900	52900	0
245	20241015	153400	910359800	52900	52900	52900	52900	0
246	20241015	153300	910359800	52900	52900	52900	52900	0
247	20241015	153200	910359800	52900	52900	52900	52900	0
248	20241015	153100	910359800	52900	52900	52900	52900	0
249	20241015	153000	910359800	52900	52900	52900	52900	415
250	20241015	152900	888406300	53000	53000	53000	53000	0
251	20241015	152800	888406300	53000	53000	53000	53000	0
252	20241015	152700	888406300	53000	53000	53000	53000	0
253	20241015	152600	888406300	53000	53000	53000	53000	0
254	20241015	152500	888406300	53000	53000	53000	53000	0
255	20241015	152400	888406300	53000	53000	53000	53000	0
256	20241015	152300	888406300	53000	53000	53000	53000	0
257	20241015	152200	888406300	53000	53000	53000	53000	0
258	20241015	152100	888406300	53000	53000	53000	53000	0
259	20241015	152000	888406300	53000	53000	53000	53000	0
260	20241015	151900	888406300	53000	53000	53000	52900	320
261	20241015	151800	871453000	53000	52900	53000	52900	212
262	20241015	151700	860223600	53000	53000	53000	52900	160
263	20241015	151600	851744200	52900	53000	53000	52900	43
264	20241015	151500	849466600	52900	53000	53000	52900	99
265	20241015	151400	844223800	53000	53000	53000	53000	65
266	20241015	151300	840778800	52900	53000	53000	52900	51
267	20241015	151200	838076400	53000	53000	53000	53000	54
268	20241015	151100	835214400	53000	52900	53000	52900	43
269	20241015	151000	832936000	53000	52900	53000	52900	116
270	20241015	150900	826795500	52900	53000	53000	52900	29
271	20241015	150800	825258700	53000	52900	53000	52900	81
272	20241015	150700	820967900	53000	53000	53000	53000	5
273	20241015	150600	820702900	53000	52900	53000	52900	67
274	20241015	150500	817154300	52900	53000	53000	52900	36
275	20241015	150400	815247100	52900	53000	53000	52900	21
276	20241015	150300	814134200	52900	52900	52900	52900	127
277	20241015	150200	807415900	53000	53000	53000	53000	60
278	20241015	150100	804235900	53000	53000	53000	53000	15
279	20241015	150000	803440900	53000	53000	53000	52900	25
280	20241015	145900	802116000	52900	52900	52900	52900	20
281	20241015	145800	801058000	52900	52900	52900	52900	109
282	20241015	145700	795291900	52900	52900	52900	52900	29
283	20241015	145600	793757800	52900	52900	52900	52900	31
284	20241015	145500	792117900	52800	52800	52900	52800	26
285	20241015	145400	790742900	52900	52900	52900	52900	33
286	20241015	145300	788997200	52900	52900	52900	52900	676
287	20241015	145200	753236800	52900	52900	52900	52900	16
288	20241015	145100	752390400	52800	52900	52900	52800	118
289	20241015	145000	746148400	52900	52900	52900	52900	53
290	20241015	144900	743344700	52800	52900	52900	52800	35
291	20241015	144800	741493400	52900	52900	52900	52900	8
292	20241015	144700	741070200	52900	52900	52900	52900	0
293	20241015	144600	741070200	52900	52900	52900	52800	54
294	20241015	144500	738214600	52800	52800	52800	52800	32
295	20241015	144400	736525000	52900	52900	52900	52900	24
296	20241015	144300	735255400	52800	52800	52800	52800	106
297	20241015	144200	729658600	52800	52800	52800	52800	59
298	20241015	144100	726543400	52800	52800	52800	52700	30
299	20241015	144000	724959500	52800	52800	52800	52800	8
300	20241015	143900	724537100	52800	52800	52800	52800	47
301	20241015	143800	722055500	52800	52800	52800	52800	39
302	20241015	143700	719996300	52800	52800	52800	52700	51
303	20241015	143600	717304100	52800	52800	52800	52800	8
304	20241015	143500	716881700	52800	52800	52800	52800	34
305	20241015	143400	715086500	52800	52800	52800	52800	22
306	20241015	143300	713924900	52800	52800	52800	52800	30
307	20241015	143200	712340900	52800	52800	52800	52800	16
308	20241015	143100	711496100	52800	52800	52800	52800	16
309	20241015	143000	710651300	52800	52800	52800	52800	0
310	20241015	142900	710651300	52800	52800	52800	52800	43
311	20241015	142800	708380900	52800	52800	52800	52800	34
312	20241015	142700	706585700	52800	52800	52800	52800	0
313	20241015	142600	706585700	52800	52800	52800	52800	0
314	20241015	142500	706585700	52800	52800	52800	52700	30
315	20241015	142400	705002500	52800	52800	52800	52800	135
316	20241015	142300	697874500	52800	52800	52800	52800	20
317	20241015	142200	696818500	52800	52800	52800	52800	17
318	20241015	142100	695920900	52800	52800	52800	52800	1
319	20241015	142000	695868100	52700	52700	52700	52700	0
320	20241015	141900	695868100	52700	52700	52700	52700	107
321	20241015	141800	690229200	52700	52700	52800	52700	48
322	20241015	141700	687697400	52700	52800	52800	52700	53
323	20241015	141600	684899500	52800	52800	52800	52800	40
324	20241015	141500	682787500	52800	52800	52800	52800	0
325	20241015	141400	682787500	52800	52700	52800	52700	118
326	20241015	141300	676567400	52800	52800	52800	52800	39
327	20241015	141200	674508200	52800	52700	52800	52700	20
328	20241015	141100	673452700	52700	52700	52700	52700	159
329	20241015	141000	665073400	52800	52800	52800	52800	33
330	20241015	140900	663331000	52800	52800	52800	52800	37
331	20241015	140800	661377400	52800	52800	52800	52800	16
332	20241015	140700	660532600	52800	52800	52800	52800	0
333	20241015	140600	660532600	52800	52700	52800	52700	151
334	20241015	140500	652570600	52800	52800	52800	52800	17
335	20241015	140400	651673000	52800	52800	52800	52800	49
336	20241015	140300	649085800	52800	52800	52800	52800	14
337	20241015	140200	648346600	52800	52800	52800	52800	16
338	20241015	140100	647501800	52800	52800	52800	52800	297
339	20241015	140000	631820200	52800	52700	52800	52700	147
340	20241015	135900	624060600	52800	52800	52800	52800	40
341	20241015	135800	621948600	52800	52800	52800	52800	0
342	20241015	135700	621948600	52800	52800	52800	52800	32
343	20241015	135600	620259000	52800	52800	52800	52800	20
344	20241015	135500	619203000	52800	52800	52800	52800	0
345	20241015	135400	619203000	52800	52800	52800	52800	16
346	20241015	135300	618358200	52800	52800	52800	52800	22
347	20241015	135200	617196600	52800	52700	52800	52700	22
348	20241015	135100	616035400	52800	52800	52800	52800	11
349	20241015	135000	615454600	52800	52700	52800	52700	400
350	20241015	134900	594371200	52700	52700	52700	52700	87
351	20241015	134800	589786300	52700	52700	52700	52700	39
352	20241015	134700	587731000	52700	52700	52700	52700	20
353	20241015	134600	586677000	52700	52700	52700	52700	24
354	20241015	134500	585412200	52600	52600	52600	52600	1
355	20241015	134400	585359600	52700	52700	52700	52700	18
356	20241015	134300	584411000	52600	52700	52700	52600	380
357	20241015	134200	564395000	52700	52700	52700	52700	0
358	20241015	134100	564395000	52700	52700	52700	52700	23
359	20241015	134000	563182900	52700	52700	52700	52700	0
360	20241015	133900	563182900	52700	52700	52700	52700	42
361	20241015	133800	560969500	52700	52700	52700	52700	0
362	20241015	133700	560969500	52700	52700	52700	52600	25
363	20241015	133600	559652200	52700	52700	52700	52700	0
364	20241015	133500	559652200	52700	52700	52700	52700	39
365	20241015	133400	557596900	52700	52700	52700	52700	0
366	20241015	133300	557596900	52700	52600	52700	52600	41
367	20241015	133200	555438200	52700	52700	52700	52700	0
368	20241015	133100	555438200	52700	52700	52700	52600	114
369	20241015	133000	549434700	52600	52600	52600	52600	6
370	20241015	132900	549119100	52600	52600	52600	52600	2
371	20241015	132800	549013900	52700	52700	52700	52700	23
372	20241015	132700	547801800	52700	52700	52700	52700	15
373	20241015	132600	547011300	52700	52700	52700	52700	24
374	20241015	132500	545746500	52600	52600	52600	52600	1
375	20241015	132400	545693900	52700	52700	52700	52700	21
376	20241015	132300	544587200	52700	52700	52700	52700	11
377	20241015	132200	544007500	52600	52700	52700	52600	27
378	20241015	132100	542585100	52700	52600	52700	52600	43
379	20241015	132000	540319100	52600	52700	52700	52600	35
380	20241015	131900	538477600	52700	52700	52700	52700	36
381	20241015	131800	536580400	52700	52700	52700	52700	0
382	20241015	131700	536580400	52700	52700	52700	52700	26
383	20241015	131600	535210200	52700	52600	52700	52600	187
384	20241015	131500	525372600	52600	52600	52600	52600	6
385	20241015	131400	525057000	52600	52600	52600	52600	5
386	20241015	131300	524794000	52600	52600	52600	52600	25
387	20241015	131200	523479000	52600	52600	52600	52600	45
388	20241015	131100	521112000	52600	52600	52600	52600	18
389	20241015	131000	520165200	52600	52600	52600	52600	0
390	20241015	130900	520165200	52600	52600	52600	52500	124
391	20241015	130800	513651100	52600	52600	52600	52600	16
392	20241015	130700	512809500	52500	52600	52600	52500	23
393	20241015	130600	511600100	52600	52600	52600	52600	0
394	20241015	130500	511600100	52600	52600	52600	52600	22
395	20241015	130400	510442900	52600	52600	52600	52600	39
396	20241015	130300	508391500	52600	52600	52600	52600	15
397	20241015	130200	507602500	52600	52600	52600	52600	5
398	20241015	130100	507339500	52600	52600	52600	52600	1
399	20241015	130000	507286900	52500	52600	52600	52500	58
400	20241015	125900	504240300	52600	52500	52600	52500	37
401	20241015	125800	502296200	52600	52500	52600	52500	38
402	20241015	125700	500299400	52600	52600	52600	52600	0
403	20241015	125600	500299400	52600	52600	52600	52600	18
404	20241015	125500	499352600	52500	52500	52500	52500	1
405	20241015	125400	499300100	52600	52600	52600	52600	103
406	20241015	125300	493882300	52600	52600	52600	52600	0
407	20241015	125200	493882300	52600	52600	52600	52600	16
408	20241015	125100	493040700	52500	52500	52500	52500	1
409	20241015	125000	492988200	52600	52600	52600	52600	30
410	20241015	124900	491410200	52500	52500	52500	52500	1
411	20241015	124800	491357700	52500	52500	52500	52500	5
412	20241015	124700	491095200	52500	52500	52600	52500	25
413	20241015	124600	489780600	52600	52600	52600	52600	15
414	20241015	124500	488991600	52600	52600	52600	52600	0
415	20241015	124400	488991600	52600	52500	52600	52500	49
416	20241015	124300	486415200	52500	52500	52500	52500	1
417	20241015	124200	486362700	52600	52600	52600	52600	16
418	20241015	124100	485521100	52500	52500	52500	52500	1
419	20241015	124000	485468600	52600	52600	52600	52600	43
420	20241015	123900	483206800	52500	52400	52500	52400	8
421	20241015	123800	482786900	52500	52500	52500	52500	16
422	20241015	123700	481946900	52500	52500	52500	52500	0
423	20241015	123600	481946900	52500	52500	52500	52500	14
424	20241015	123500	481211900	52600	52600	52600	52600	16
425	20241015	123400	480370300	52500	52500	52500	52400	48
426	20241015	123300	477850400	52500	52500	52500	52500	0
427	20241015	123200	477850400	52500	52500	52500	52500	14
428	20241015	123100	477115400	52400	52400	52400	52400	0
429	20241015	123000	477115400	52400	52500	52500	52400	124
430	20241015	122900	470613100	52500	52500	52500	52500	1
431	20241015	122800	470560600	52500	52500	52500	52500	74
432	20241015	122700	466675600	52500	52500	52500	52500	0
433	20241015	122600	466675600	52500	52500	52500	52500	1
434	20241015	122500	466623100	52500	52600	52600	52500	36
435	20241015	122400	464731600	52600	52600	52600	52600	23
436	20241015	122300	463521800	52500	52500	52500	52500	13
437	20241015	122200	462839300	52500	52500	52500	52500	1
438	20241015	122100	462786800	52600	52600	52600	52500	127
439	20241015	122000	456116600	52600	52600	52600	52600	21
440	20241015	121900	455012000	52600	52600	52600	52600	3
441	20241015	121800	454854200	52600	52500	52600	52500	28
442	20241015	121700	453381500	52600	52600	52600	52600	0
443	20241015	121600	453381500	52600	52600	52600	52600	18
444	20241015	121500	452434700	52600	52600	52600	52600	29
445	20241015	121400	450909300	52500	52600	52600	52500	4
446	20241015	121300	450699000	52500	52500	52600	52500	33
447	20241015	121200	448964300	52600	52600	52600	52600	0
448	20241015	121100	448964300	52600	52500	52600	52500	36
449	20241015	121000	447071000	52600	52600	52600	52600	1
450	20241015	120900	447018400	52500	52600	52600	52500	19
451	20241015	120800	446019100	52500	52500	52500	52500	33
452	20241015	120700	444286600	52500	52500	52500	52500	0
453	20241015	120600	444286600	52500	52500	52500	52500	17
454	20241015	120500	443394100	52400	52400	52400	52400	1
455	20241015	120400	443341700	52500	52500	52500	52500	39
456	20241015	120300	441294200	52500	52500	52500	52500	25
457	20241015	120200	439981700	52500	52500	52500	52500	0
458	20241015	120100	439981700	52500	52500	52500	52400	27
459	20241015	120000	438564300	52500	52500	52500	52500	30
460	20241015	115900	436989300	52500	52500	52500	52500	0
461	20241015	115800	436989300	52500	52500	52500	52500	21
462	20241015	115700	435886800	52400	52400	52400	52400	1
463	20241015	115600	435834400	52500	52500	52500	52500	14
464	20241015	115500	435099400	52500	52500	52500	52500	21
465	20241015	115400	433996900	52500	52500	52500	52500	0
466	20241015	115300	433996900	52500	52500	52500	52500	14
467	20241015	115200	433261900	52400	52400	52400	52400	1
468	20241015	115100	433209500	52500	52500	52500	52500	50
469	20241015	115000	430584500	52500	52500	52500	52500	23
470	20241015	114900	429377000	52500	52500	52500	52400	74
471	20241015	114800	425495700	52400	52400	52400	52400	1
472	20241015	114700	425443300	52500	52500	52500	52500	17
473	20241015	114600	424550800	52300	52500	52500	52300	22
474	20241015	114500	423396800	52300	52400	52400	52300	30
475	20241015	114400	421827200	52400	52400	52400	52400	1
476	20241015	114300	421774800	52300	52500	52500	52300	55
477	20241015	114200	418894700	52400	52400	52400	52400	7
478	20241015	114100	418527900	52500	52500	52500	52500	0
479	20241015	114000	418527900	52500	52300	52500	52300	37
480	20241015	113900	416587600	52400	52400	52400	52400	523
481	20241015	113800	389182400	52400	52400	52400	52400	17
482	20241015	113700	388291600	52400	52400	52400	52400	14
483	20241015	113600	387558000	52400	52300	52400	52300	2
484	20241015	113500	387453300	52400	52400	52400	52400	18
485	20241015	113400	386510100	52400	52400	52400	52400	0
486	20241015	113300	386510100	52400	52400	52400	52400	79
487	20241015	113200	382370500	52500	52500	52500	52500	52
488	20241015	113100	379640500	52400	52400	52400	52400	16
489	20241015	113000	378802100	52500	52500	52500	52500	21
490	20241015	112900	377699600	52400	52400	52400	52400	0
491	20241015	112800	377699600	52400	52400	52400	52400	0
492	20241015	112700	377699600	52400	52500	52500	52400	36
493	20241015	112600	375809700	52500	52500	52500	52500	20
494	20241015	112500	374759700	52400	52500	52500	52400	227
495	20241015	112400	362862200	52400	52400	52400	52400	4
496	20241015	112300	362652600	52400	52400	52400	52400	1
497	20241015	112200	362600200	52400	52500	52500	52400	28
498	20241015	112100	361130700	52500	52400	52500	52400	69
499	20241015	112000	357512300	52500	52500	52500	52500	17
500	20241015	111900	356619800	52400	52400	52400	52400	1
501	20241015	111800	356567400	52500	52500	52500	52500	38
502	20241015	111700	354572400	52500	52400	52500	52400	33
503	20241015	111600	352841200	52500	52500	52500	52500	23
504	20241015	111500	351633700	52500	52400	52500	52400	28
505	20241015	111400	350164300	52500	52500	52500	52500	22
506	20241015	111300	349009300	52400	52400	52400	52400	5
507	20241015	111200	348747300	52500	52500	52500	52500	38
508	20241015	111100	346752300	52500	52500	52500	52500	16
509	20241015	111000	345912300	52400	52400	52400	52400	1
510	20241015	110900	345859900	52500	52400	52500	52400	30
511	20241015	110800	344285400	52400	52400	52400	52400	12
512	20241015	110700	343656600	52400	52400	52500	52400	61
513	20241015	110600	340455900	52400	52300	52400	52300	669
514	20241015	110500	305400400	52400	52400	52400	52400	20
515	20241015	110400	304352400	52400	52400	52400	52400	22
516	20241015	110300	303199600	52400	52300	52400	52300	56
517	20241015	110200	300268500	52400	52400	52400	52300	24
518	20241015	110100	299011000	52400	52400	52400	52400	0
519	20241015	110000	299011000	52400	52400	52400	52400	59
520	20241015	105900	295919400	52400	52400	52400	52400	18
521	20241015	105800	294976200	52300	52200	52300	52200	4
522	20241015	105700	294767100	52300	52300	52300	52300	85
523	20241015	105600	290321600	52200	52200	52200	52200	10
524	20241015	105500	289799600	52300	52300	52300	52300	16
525	20241015	105400	288962800	52300	52200	52300	52200	9
526	20241015	105300	288492200	52300	52300	52300	52300	66
527	20241015	105200	285040400	52200	52200	52200	52200	315
528	20241015	105100	268597400	52200	52200	52200	52200	23
529	20241015	105000	267396800	52200	52200	52200	52200	16
530	20241015	104900	266561600	52300	52300	52300	52300	2
531	20241015	104800	266457000	52300	52300	52300	52300	29
532	20241015	104700	264940300	52300	52300	52300	52300	0
533	20241015	104600	264940300	52300	52200	52300	52100	40
534	20241015	104500	262852100	52100	52200	52200	52100	15
535	20241015	104400	262069300	52200	52200	52200	52100	3
536	20241015	104300	261912800	52100	52300	52300	52100	33
537	20241015	104200	260188900	52200	52200	52200	52200	55
538	20241015	104100	257317900	52100	52100	52100	52100	1
539	20241015	104000	257265800	52100	52300	52300	52100	56
540	20241015	103900	254340200	52300	52200	52300	52200	48
541	20241015	103800	251831300	52300	52300	52300	52300	21
542	20241015	103700	250733000	52300	52300	52300	52200	45
543	20241015	103600	248379700	52200	52100	52200	52100	224
544	20241015	103500	236687000	52200	52200	52200	52200	30
545	20241015	103400	235121000	52200	52200	52200	52200	22
546	20241015	103300	233972600	52200	52100	52200	52100	30
547	20241015	103200	232406700	52200	52200	52200	52200	21
548	20241015	103100	231310500	52200	52200	52200	52200	27
549	20241015	103000	229901100	52200	52200	52200	52200	24
550	20241015	102900	228648300	52200	52200	52200	52200	23
551	20241015	102800	227447700	52100	52100	52200	52100	67
552	20241015	102700	223955400	52200	52200	52200	52200	20
553	20241015	102600	222911400	52200	52100	52200	52100	40
554	20241015	102500	220823500	52100	52100	52200	52100	24
555	20241015	102400	219571400	52100	52100	52100	52100	1
556	20241015	102300	219519300	52200	52100	52200	52100	22
557	20241015	102200	218371000	52200	52200	52200	52200	24
558	20241015	102100	217118200	52100	52200	52200	52100	62
559	20241015	102000	213886200	52200	52100	52200	52100	51
560	20241015	101900	211226000	52100	52100	52100	52100	1
561	20241015	101800	211173900	52100	52200	52200	52100	67
562	20241015	101700	207681300	52200	52200	52200	52200	39
563	20241015	101600	205645500	52200	52100	52200	52100	18
564	20241015	101500	204706100	52200	52100	52200	52100	17
565	20241015	101400	203818800	52200	52100	52200	52100	23
566	20241015	101300	202618300	52200	52100	52200	52100	36
567	20241015	101200	200739200	52200	52100	52200	52100	18
568	20241015	101100	199799700	52100	52200	52200	52100	20
569	20241015	101000	198755900	52200	52100	52200	52100	28
570	20241015	100900	197294600	52100	52100	52100	52100	44
571	20241015	100800	195002200	52200	52200	52200	52200	16
572	20241015	100700	194167000	52100	52100	52100	52100	15
573	20241015	100600	193385500	52200	52100	52200	52100	42
574	20241015	100500	191193200	52200	52200	52200	52200	37
575	20241015	100400	189261800	52200	52200	52200	52200	16
576	20241015	100300	188426600	52100	52200	52200	52100	30
577	20241015	100200	186861500	52200	52100	52200	52100	33
578	20241015	100100	185139800	52100	52000	52200	52000	41
579	20241015	100000	183003400	52200	52200	52200	52200	1
580	20241015	095900	182951200	52200	52200	52200	52100	50
581	20241015	095800	180341600	52200	52200	52200	52200	0
582	20241015	095700	180341600	52200	52200	52200	52200	24
583	20241015	095600	179088800	52200	52100	52200	52100	23
584	20241015	095500	177888600	52100	52100	52100	52000	35
585	20241015	095400	176065200	52100	52000	52100	52000	30
586	20241015	095300	174503200	52000	52000	52000	52000	0
587	20241015	095200	174503200	52000	52000	52000	52000	1
588	20241015	095100	174451200	52200	52200	52200	52200	0
589	20241015	095000	174451200	52200	52100	52200	52100	182
590	20241015	094900	164959000	52000	52000	52000	52000	46
591	20241015	094800	162567000	52000	52000	52000	52000	0
592	20241015	094700	162567000	52000	52000	52000	52000	17
593	20241015	094600	161683000	52000	52100	52100	51900	185
594	20241015	094500	152065400	52000	52000	52100	52000	33
595	20241015	094400	150347700	52100	52100	52100	52100	39
596	20241015	094300	148315800	52100	52100	52100	52100	37
597	20241015	094200	146388100	52100	52100	52100	52000	96
598	20241015	094100	141386600	52100	52100	52100	52100	15
599	20241015	094000	140605100	52100	52000	52100	52000	13
600	20241015	093900	139928700	51900	52100	52100	51900	359
601	20241015	093800	121260800	52000	52100	52100	52000	35
602	20241015	093700	119437600	52100	52100	52100	52100	31
603	20241015	093600	117822500	52000	52000	52000	52000	30
604	20241015	093500	116262500	52000	52000	52100	52000	136
605	20241015	093400	109179000	52000	52000	52100	52000	36
606	20241015	093300	107305100	52100	52100	52100	52100	25
607	20241015	093200	106002600	52100	52100	52100	52100	16
608	20241015	093100	105169000	52000	52000	52000	52000	97
609	20241015	093000	100125000	52000	52000	52000	52000	33
610	20241015	092900	98409000	52000	52000	52000	52000	19
611	20241015	092800	97421000	52100	52100	52100	52100	2
612	20241015	092700	97316800	52000	52000	52000	51900	101
613	20241015	092600	92066200	52100	52100	52100	52100	4
614	20241015	092500	91857800	52100	52100	52100	52100	1
615	20241015	092400	91805700	52100	52000	52100	52000	22
616	20241015	092300	90661600	52100	52100	52100	52100	2
617	20241015	092200	90557400	52100	52100	52100	52100	1
618	20241015	092100	90505300	51800	51800	51800	51800	0
619	20241015	092000	90505300	51800	52000	52000	51800	93
620	20241015	091900	85672900	52000	52000	52000	52000	1
621	20241015	091800	85620900	52000	52000	52000	52000	22
622	20241015	091700	84476900	52000	52000	52000	52000	0
623	20241015	091600	84476900	52000	52000	52000	52000	0
624	20241015	091500	84476900	52000	51900	52000	51900	45
625	20241015	091400	82137400	51800	51900	51900	51800	128
626	20241015	091300	75496000	52000	52000	52000	51900	39
627	20241015	091200	73468100	52000	52000	52000	52000	50
628	20241015	091100	70868100	52100	52100	52100	52100	50
629	20241015	091000	68263100	52100	52100	52100	52000	54
630	20241015	090900	65451100	52000	52000	52000	52000	16
631	20241015	090800	64619100	52100	52100	52100	52100	31
632	20241015	090700	63004000	52100	52000	52100	52000	24
633	20241015	090600	61754100	52000	51900	52000	51900	510
634	20241015	090500	35248100	52000	51900	52000	51900	46
635	20241015	090400	32857600	52000	52000	52000	52000	2
636	20241015	090300	32753600	52000	52000	52000	52000	1
637	20241015	090200	32701600	52100	52100	52100	52100	0
638	20241015	090100	32701600	52100	52100	52100	52100	0
639	20241015	090000	32701600	52100	51800	52100	51800	631