KissMeData/039130/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	193000	2693339900	50300	50300	50300	50300	5207
3	20241008	192900	2693339900	50300	50300	50300	50300	0
4	20241008	192800	2693339900	50300	50300	50300	50300	0
5	20241008	192700	2693339900	50300	50300	50300	50300	0
6	20241008	192600	2693339900	50300	50300	50300	50300	0
7	20241008	192500	2693339900	50300	50300	50300	50300	0
8	20241008	192400	2693339900	50300	50300	50300	50300	0
9	20241008	192300	2693339900	50300	50300	50300	50300	0
10	20241008	192200	2693339900	50300	50300	50300	50300	0
11	20241008	192100	2693339900	50300	50300	50300	50300	0
12	20241008	192000	2693339900	50300	50300	50300	50300	0
13	20241008	191900	2693339900	50300	50300	50300	50300	0
14	20241008	191800	2693339900	50300	50300	50300	50300	0
15	20241008	191700	2693339900	50300	50300	50300	50300	0
16	20241008	191600	2693339900	50300	50300	50300	50300	0
17	20241008	191500	2693339900	50300	50300	50300	50300	0
18	20241008	191400	2693339900	50300	50300	50300	50300	0
19	20241008	191300	2693339900	50300	50300	50300	50300	0
20	20241008	191200	2693339900	50300	50300	50300	50300	0
21	20241008	191100	2693339900	50300	50300	50300	50300	0
22	20241008	191000	2693339900	50300	50300	50300	50300	0
23	20241008	190900	2693339900	50300	50300	50300	50300	0
24	20241008	190800	2693339900	50300	50300	50300	50300	0
25	20241008	190700	2693339900	50300	50300	50300	50300	0
26	20241008	190600	2693339900	50300	50300	50300	50300	0
27	20241008	190500	2693339900	50300	50300	50300	50300	0
28	20241008	190400	2693339900	50300	50300	50300	50300	0
29	20241008	190300	2693339900	50300	50300	50300	50300	0
30	20241008	190200	2693339900	50300	50300	50300	50300	0
31	20241008	190100	2693339900	50300	50300	50300	50300	0
32	20241008	190000	2693339900	50300	50300	50300	50300	5207
33	20241008	185900	2693339900	50300	50300	50300	50300	0
34	20241008	185800	2693339900	50300	50300	50300	50300	0
35	20241008	185700	2693339900	50300	50300	50300	50300	0
36	20241008	185600	2693339900	50300	50300	50300	50300	0
37	20241008	185500	2693339900	50300	50300	50300	50300	0
38	20241008	185400	2693339900	50300	50300	50300	50300	0
39	20241008	185300	2693339900	50300	50300	50300	50300	0
40	20241008	185200	2693339900	50300	50300	50300	50300	0
41	20241008	185100	2693339900	50300	50300	50300	50300	0
42	20241008	185000	2693339900	50300	50300	50300	50300	0
43	20241008	184900	2693339900	50300	50300	50300	50300	0
44	20241008	184800	2693339900	50300	50300	50300	50300	0
45	20241008	184700	2693339900	50300	50300	50300	50300	0
46	20241008	184600	2693339900	50300	50300	50300	50300	0
47	20241008	184500	2693339900	50300	50300	50300	50300	0
48	20241008	184400	2693339900	50300	50300	50300	50300	0
49	20241008	184300	2693339900	50300	50300	50300	50300	0
50	20241008	184200	2693339900	50300	50300	50300	50300	0
51	20241008	184100	2693339900	50300	50300	50300	50300	0
52	20241008	184000	2693339900	50300	50300	50300	50300	0
53	20241008	183900	2693339900	50300	50300	50300	50300	0
54	20241008	183800	2693339900	50300	50300	50300	50300	0
55	20241008	183700	2693339900	50300	50300	50300	50300	0
56	20241008	183600	2693339900	50300	50300	50300	50300	0
57	20241008	183500	2693339900	50300	50300	50300	50300	0
58	20241008	183400	2693339900	50300	50300	50300	50300	0
59	20241008	183300	2693339900	50300	50300	50300	50300	0
60	20241008	183200	2693339900	50300	50300	50300	50300	0
61	20241008	183100	2693339900	50300	50300	50300	50300	0
62	20241008	183000	2693339900	50300	50300	50300	50300	5207
63	20241008	182900	2693339900	50300	50300	50300	50300	0
64	20241008	182800	2693339900	50300	50300	50300	50300	0
65	20241008	182700	2693339900	50300	50300	50300	50300	0
66	20241008	182600	2693339900	50300	50300	50300	50300	0
67	20241008	182500	2693339900	50300	50300	50300	50300	0
68	20241008	182400	2693339900	50300	50300	50300	50300	0
69	20241008	182300	2693339900	50300	50300	50300	50300	0
70	20241008	182200	2693339900	50300	50300	50300	50300	0
71	20241008	182100	2693339900	50300	50300	50300	50300	0
72	20241008	182000	2693339900	50300	50300	50300	50300	0
73	20241008	181900	2693339900	50300	50300	50300	50300	0
74	20241008	181800	2693339900	50300	50300	50300	50300	0
75	20241008	181700	2693339900	50300	50300	50300	50300	0
76	20241008	181600	2693339900	50300	50300	50300	50300	0
77	20241008	181500	2693339900	50300	50300	50300	50300	0
78	20241008	181400	2693339900	50300	50300	50300	50300	0
79	20241008	181300	2693339900	50300	50300	50300	50300	0
80	20241008	181200	2693339900	50300	50300	50300	50300	0
81	20241008	181100	2693339900	50300	50300	50300	50300	0
82	20241008	181000	2693339900	50300	50300	50300	50300	0
83	20241008	180900	2693339900	50300	50300	50300	50300	0
84	20241008	180800	2693339900	50300	50300	50300	50300	0
85	20241008	180700	2693339900	50300	50300	50300	50300	0
86	20241008	180600	2693339900	50300	50300	50300	50300	0
87	20241008	180500	2693339900	50300	50300	50300	50300	0
88	20241008	180400	2693339900	50300	50300	50300	50300	0
89	20241008	180300	2693339900	50300	50300	50300	50300	0
90	20241008	180200	2693339900	50300	50300	50300	50300	0
91	20241008	180100	2693339900	50300	50300	50300	50300	0
92	20241008	180000	2693339900	50300	50300	50300	50300	5207
93	20241008	175900	2693339900	50300	50300	50300	50300	0
94	20241008	175800	2693339900	50300	50300	50300	50300	0
95	20241008	175700	2693339900	50300	50300	50300	50300	0
96	20241008	175600	2693339900	50300	50300	50300	50300	0
97	20241008	175500	2693339900	50300	50300	50300	50300	0
98	20241008	175400	2693339900	50300	50300	50300	50300	0
99	20241008	175300	2693339900	50300	50300	50300	50300	0
100	20241008	175200	2693339900	50300	50300	50300	50300	0
101	20241008	175100	2693339900	50300	50300	50300	50300	0
102	20241008	175000	2693339900	50300	50300	50300	50300	0
103	20241008	174900	2693339900	50300	50300	50300	50300	0
104	20241008	174800	2693339900	50300	50300	50300	50300	0
105	20241008	174700	2693339900	50300	50300	50300	50300	0
106	20241008	174600	2693339900	50300	50300	50300	50300	0
107	20241008	174500	2693339900	50300	50300	50300	50300	0
108	20241008	174400	2693339900	50300	50300	50300	50300	0
109	20241008	174300	2693339900	50300	50300	50300	50300	0
110	20241008	174200	2693339900	50300	50300	50300	50300	0
111	20241008	174100	2693339900	50300	50300	50300	50300	0
112	20241008	174000	2693339900	50300	50300	50300	50300	0
113	20241008	173900	2693339900	50300	50300	50300	50300	0
114	20241008	173800	2693339900	50300	50300	50300	50300	0
115	20241008	173700	2693339900	50300	50300	50300	50300	0
116	20241008	173600	2693339900	50300	50300	50300	50300	0
117	20241008	173500	2693339900	50300	50300	50300	50300	0
118	20241008	173400	2693339900	50300	50300	50300	50300	0
119	20241008	173300	2693339900	50300	50300	50300	50300	0
120	20241008	173200	2693339900	50300	50300	50300	50300	0
121	20241008	173100	2693339900	50300	50300	50300	50300	0
122	20241008	173000	2693339900	50300	50300	50300	50300	5207
123	20241008	172900	2693339900	50300	50300	50300	50300	0
124	20241008	172800	2693339900	50300	50300	50300	50300	0
125	20241008	172700	2693339900	50300	50300	50300	50300	0
126	20241008	172600	2693339900	50300	50300	50300	50300	0
127	20241008	172500	2693339900	50300	50300	50300	50300	0
128	20241008	172400	2693339900	50300	50300	50300	50300	0
129	20241008	172300	2693339900	50300	50300	50300	50300	0
130	20241008	172200	2693339900	50300	50300	50300	50300	0
131	20241008	172100	2693339900	50300	50300	50300	50300	0
132	20241008	172000	2693339900	50300	50300	50300	50300	0
133	20241008	171900	2693339900	50300	50300	50300	50300	0
134	20241008	171800	2693339900	50300	50300	50300	50300	0
135	20241008	171700	2693339900	50300	50300	50300	50300	0
136	20241008	171600	2693339900	50300	50300	50300	50300	0
137	20241008	171500	2693339900	50300	50300	50300	50300	0
138	20241008	171400	2693339900	50300	50300	50300	50300	0
139	20241008	171300	2693339900	50300	50300	50300	50300	0
140	20241008	171200	2693339900	50300	50300	50300	50300	0
141	20241008	171100	2693339900	50300	50300	50300	50300	0
142	20241008	171000	2693339900	50300	50300	50300	50300	0
143	20241008	170900	2693339900	50300	50300	50300	50300	0
144	20241008	170800	2693339900	50300	50300	50300	50300	0
145	20241008	170700	2693339900	50300	50300	50300	50300	0
146	20241008	170600	2693339900	50300	50300	50300	50300	0
147	20241008	170500	2693339900	50300	50300	50300	50300	0
148	20241008	170400	2693339900	50300	50300	50300	50300	0
149	20241008	170300	2693339900	50300	50300	50300	50300	0
150	20241008	170200	2693339900	50300	50300	50300	50300	0
151	20241008	170100	2693339900	50300	50300	50300	50300	0
152	20241008	170000	2693339900	50300	50300	50300	50300	5207
153	20241008	165900	2693339900	50300	50300	50300	50300	0
154	20241008	165800	2693339900	50300	50300	50300	50300	0
155	20241008	165700	2693339900	50300	50300	50300	50300	0
156	20241008	165600	2693339900	50300	50300	50300	50300	0
157	20241008	165500	2693339900	50300	50300	50300	50300	0
158	20241008	165400	2693339900	50300	50300	50300	50300	0
159	20241008	165300	2693339900	50300	50300	50300	50300	0
160	20241008	165200	2693339900	50300	50300	50300	50300	0
161	20241008	165100	2693339900	50300	50300	50300	50300	0
162	20241008	165000	2693339900	50300	50300	50300	50300	0
163	20241008	164900	2693339900	50300	50300	50300	50300	0
164	20241008	164800	2693339900	50300	50300	50300	50300	0
165	20241008	164700	2693339900	50300	50300	50300	50300	0
166	20241008	164600	2693339900	50300	50300	50300	50300	0
167	20241008	164500	2693339900	50300	50300	50300	50300	0
168	20241008	164400	2693339900	50300	50300	50300	50300	0
169	20241008	164300	2693339900	50300	50300	50300	50300	0
170	20241008	164200	2693339900	50300	50300	50300	50300	0
171	20241008	164100	2693339900	50300	50300	50300	50300	0
172	20241008	164000	2693339900	50300	50300	50300	50300	0
173	20241008	163900	2693339900	50300	50300	50300	50300	0
174	20241008	163800	2693339900	50300	50300	50300	50300	0
175	20241008	163700	2693339900	50300	50300	50300	50300	0
176	20241008	163600	2693339900	50300	50300	50300	50300	0
177	20241008	163500	2693339900	50300	50300	50300	50300	0
178	20241008	163400	2693339900	50300	50300	50300	50300	0
179	20241008	163300	2693339900	50300	50300	50300	50300	0
180	20241008	163200	2693339900	50300	50300	50300	50300	0
181	20241008	163100	2693339900	50300	50300	50300	50300	0
182	20241008	163000	2693339900	50300	50300	50300	50300	5207
183	20241008	162900	2693339900	50300	50300	50300	50300	0
184	20241008	162800	2693339900	50300	50300	50300	50300	0
185	20241008	162700	2693339900	50300	50300	50300	50300	0
186	20241008	162600	2693339900	50300	50300	50300	50300	0
187	20241008	162500	2693339900	50300	50300	50300	50300	0
188	20241008	162400	2693339900	50300	50300	50300	50300	0
189	20241008	162300	2693339900	50300	50300	50300	50300	0
190	20241008	162200	2693339900	50300	50300	50300	50300	0
191	20241008	162100	2693339900	50300	50300	50300	50300	0
192	20241008	162000	2693339900	50300	50300	50300	50300	0
193	20241008	161900	2693339900	50300	50300	50300	50300	0
194	20241008	161800	2693339900	50300	50300	50300	50300	0
195	20241008	161700	2693339900	50300	50300	50300	50300	0
196	20241008	161600	2693339900	50300	50300	50300	50300	0
197	20241008	161500	2693339900	50300	50300	50300	50300	0
198	20241008	161400	2693339900	50300	50300	50300	50300	0
199	20241008	161300	2693339900	50300	50300	50300	50300	0
200	20241008	161200	2693339900	50300	50300	50300	50300	0
201	20241008	161100	2693339900	50300	50300	50300	50300	0
202	20241008	161000	2693339900	50300	50300	50300	50300	0
203	20241008	160900	2693339900	50300	50300	50300	50300	0
204	20241008	160800	2693339900	50300	50300	50300	50300	0
205	20241008	160700	2693339900	50300	50300	50300	50300	0
206	20241008	160600	2693339900	50300	50300	50300	50300	0
207	20241008	160500	2693339900	50300	50300	50300	50300	0
208	20241008	160400	2693339900	50300	50300	50300	50300	0
209	20241008	160300	2693339900	50300	50300	50300	50300	0
210	20241008	160200	2693339900	50300	50300	50300	50300	0
211	20241008	160100	2693339900	50300	50300	50300	50300	0
212	20241008	160000	2693339900	50300	50300	50300	50300	5207
213	20241008	155900	2693339900	50300	50300	50300	50300	0
214	20241008	155800	2693339900	50300	50300	50300	50300	0
215	20241008	155700	2693339900	50300	50300	50300	50300	0
216	20241008	155600	2693339900	50300	50300	50300	50300	0
217	20241008	155500	2693339900	50300	50300	50300	50300	0
218	20241008	155400	2693339900	50300	50300	50300	50300	0
219	20241008	155300	2693339900	50300	50300	50300	50300	0
220	20241008	155200	2693339900	50300	50300	50300	50300	0
221	20241008	155100	2693339900	50300	50300	50300	50300	0
222	20241008	155000	2693339900	50300	50300	50300	50300	0
223	20241008	154900	2693339900	50300	50300	50300	50300	0
224	20241008	154800	2693339900	50300	50300	50300	50300	0
225	20241008	154700	2693339900	50300	50300	50300	50300	0
226	20241008	154600	2693339900	50300	50300	50300	50300	0
227	20241008	154500	2693339900	50300	50300	50300	50300	0
228	20241008	154400	2693339900	50300	50300	50300	50300	0
229	20241008	154300	2693339900	50300	50300	50300	50300	0
230	20241008	154200	2693339900	50300	50300	50300	50300	0
231	20241008	154100	2693339900	50300	50300	50300	50300	0
232	20241008	154000	2693339900	50300	50300	50300	50300	0
233	20241008	153900	2693339900	50300	50300	50300	50300	0
234	20241008	153800	2693339900	50300	50300	50300	50300	0
235	20241008	153700	2693339900	50300	50300	50300	50300	0
236	20241008	153600	2693339900	50300	50300	50300	50300	0
237	20241008	153500	2693339900	50300	50300	50300	50300	0
238	20241008	153400	2693339900	50300	50300	50300	50300	0
239	20241008	153300	2693339900	50300	50300	50300	50300	0
240	20241008	153200	2693339900	50300	50300	50300	50300	0
241	20241008	153100	2693339900	50300	50300	50300	50300	0
242	20241008	153000	2693339900	50300	50300	50300	50300	10414
243	20241008	152900	2431427800	50900	50900	50900	50900	0
244	20241008	152800	2431427800	50900	50900	50900	50900	0
245	20241008	152700	2431427800	50900	50900	50900	50900	0
246	20241008	152600	2431427800	50900	50900	50900	50900	0
247	20241008	152500	2431427800	50900	50900	50900	50900	0
248	20241008	152400	2431427800	50900	50900	50900	50900	0
249	20241008	152300	2431427800	50900	50900	50900	50900	0
250	20241008	152200	2431427800	50900	50900	50900	50900	0
251	20241008	152100	2431427800	50900	50900	50900	50900	0
252	20241008	152000	2431427800	50900	50900	50900	50900	0
253	20241008	151900	2431427800	50900	50800	50900	50700	175
254	20241008	151800	2422527300	50800	50700	50800	50700	126
255	20241008	151700	2416133400	50800	50800	50800	50700	174
256	20241008	151600	2407300000	50800	50800	50800	50700	103
257	20241008	151500	2402067800	50800	50600	50800	50600	235
258	20241008	151400	2390148900	50700	50700	50700	50700	115
259	20241008	151300	2384318400	50600	50700	50700	50600	255
260	20241008	151200	2371390000	50600	50700	50700	50600	86
261	20241008	151100	2367029900	50700	50800	50800	50700	676
262	20241008	151000	2332735200	50800	50800	50800	50600	125
263	20241008	150900	2326385400	50800	50600	50800	50600	169
264	20241008	150800	2317817000	50700	50700	50700	50600	227
265	20241008	150700	2306314100	50600	50700	50700	50600	238
266	20241008	150600	2294249400	50600	50700	50700	50600	138
267	20241008	150500	2287252900	50700	50800	50900	50700	517
268	20241008	150400	2261022500	50800	50900	50900	50700	163
269	20241008	150300	2252737000	50800	50900	50900	50700	168
270	20241008	150200	2244199700	50900	50900	50900	50800	162
271	20241008	150100	2235966000	50700	50800	50900	50700	168
272	20241008	150000	2227430100	50700	50900	50900	50700	93
273	20241008	145900	2222703700	50800	50800	50800	50700	173
274	20241008	145800	2213915400	50800	50700	50800	50700	92
275	20241008	145700	2209241900	50800	50800	50800	50700	174
276	20241008	145600	2200403000	50800	50800	50800	50800	86
277	20241008	145500	2196034200	50800	50800	50800	50700	159
278	20241008	145400	2187957100	50800	50900	50900	50700	38
279	20241008	145300	2186029600	50700	50800	50800	50700	445
280	20241008	145200	2163448200	50800	50700	50800	50700	166
281	20241008	145100	2155017500	50800	50700	50800	50700	209
282	20241008	145000	2144400400	50800	50700	50800	50700	116
283	20241008	144900	2138510300	50700	50900	50900	50700	508
284	20241008	144800	2112691500	50900	50800	50900	50800	247
285	20241008	144700	2100143700	50800	50800	50800	50700	98
286	20241008	144600	2095167300	50700	50700	50700	50600	75
287	20241008	144500	2091364900	50700	50500	50700	50500	140
288	20241008	144400	2084274100	50600	50500	50600	50500	111
289	20241008	144300	2078660700	50500	50500	50600	50500	64
290	20241008	144200	2075426400	50600	50600	50600	50600	44
291	20241008	144100	2073200000	50600	50600	50600	50500	37
292	20241008	144000	2071329300	50600	50600	50600	50500	177
293	20241008	143900	2062379900	50600	50500	50600	50500	116
294	20241008	143800	2056518700	50500	50500	50600	50500	59
295	20241008	143700	2053538500	50500	50500	50600	50500	58
296	20241008	143600	2050608500	50600	50700	50700	50500	558
297	20241008	143500	2022390400	50700	50600	50700	50600	40
298	20241008	143400	2020365700	50700	50700	50700	50600	14
299	20241008	143300	2019656000	50600	50700	50700	50600	232
300	20241008	143200	2007896500	50800	50700	50800	50700	148
301	20241008	143100	2000392100	50800	50800	50900	50800	476
302	20241008	143000	1976210800	50900	50800	50900	50800	46
303	20241008	142900	1973872500	50800	50900	50900	50800	16
304	20241008	142800	1973058700	50900	50900	50900	50800	17
305	20241008	142700	1972194400	50900	50800	50900	50800	246
306	20241008	142600	1959696900	50900	50800	50900	50800	14
307	20241008	142500	1958984700	50900	50800	50900	50800	14
308	20241008	142400	1958272700	50900	50800	50900	50800	19
309	20241008	142300	1957306700	50800	50900	50900	50800	37
310	20241008	142200	1955426300	50900	50900	50900	50900	6
311	20241008	142100	1955120900	50900	50900	50900	50800	20
312	20241008	142000	1954104000	50800	50900	50900	50800	50
313	20241008	141900	1951561700	50900	50900	51000	50800	602
314	20241008	141800	1920918100	51000	51000	51000	50900	26
315	20241008	141700	1919593200	51000	50900	51000	50900	78
316	20241008	141600	1915617500	51000	50900	51000	50900	76
317	20241008	141500	1911743100	50900	50900	51000	50900	17
318	20241008	141400	1910877100	51000	51000	51000	51000	9
319	20241008	141300	1910418100	50900	51000	51000	50900	56
320	20241008	141200	1907567100	51000	51000	51000	51000	9
321	20241008	141100	1907108100	51000	51000	51000	50900	29
322	20241008	141000	1905629600	50900	50900	51000	50900	44
323	20241008	140900	1903389400	51000	51000	51000	51000	90
324	20241008	140800	1898799400	51000	50900	51000	50900	41
325	20241008	140700	1896711900	50900	50900	51000	50900	230
326	20241008	140600	1885004200	50900	50900	51000	50900	16
327	20241008	140500	1884189100	51000	50900	51000	50900	267
328	20241008	140400	1870597900	51000	51000	51000	50900	25
329	20241008	140300	1869324300	50900	50900	51000	50900	31
330	20241008	140200	1867745900	50900	50900	51000	50900	17
331	20241008	140100	1866880000	50900	51000	51000	50900	25
332	20241008	140000	1865606600	50900	51000	51000	50900	475
333	20241008	135900	1841426900	50900	51000	51000	50900	143
334	20241008	135800	1834135300	51000	51000	51000	50900	71
335	20241008	135700	1830514900	50900	50900	51000	50900	58
336	20241008	135600	1827562000	51000	51000	51000	51000	29
337	20241008	135500	1826083000	51000	50900	51000	50900	237
338	20241008	135400	1814001900	50800	50700	51000	50700	2625
339	20241008	135300	1680433000	50700	50800	50800	50700	49
340	20241008	135200	1677946200	50700	50700	50800	50700	17
341	20241008	135100	1677083600	50800	50800	50800	50700	19
342	20241008	135000	1676119000	50800	50800	50800	50700	50
343	20241008	134900	1673581600	50700	50700	50700	50700	6
344	20241008	134800	1673277400	50800	50800	50800	50700	38
345	20241008	134700	1671348000	50700	50700	50800	50700	53
346	20241008	134600	1668658400	50700	50800	50800	50700	40
347	20241008	134500	1666627900	50700	50800	50800	50700	31
348	20241008	134400	1665054700	50800	50700	50800	50700	15
349	20241008	134300	1664293800	50700	50700	50800	50700	50
350	20241008	134200	1661756600	50700	50800	50800	50700	10
351	20241008	134100	1661249000	50800	50800	50800	50700	20
352	20241008	134000	1660234200	50700	50700	50800	50700	29
353	20241008	133900	1658763600	50800	50800	50800	50800	7
354	20241008	133800	1658408000	50800	50700	50800	50700	166
355	20241008	133700	1649991100	50700	50700	50800	50700	62
356	20241008	133600	1646845700	50800	50800	50800	50800	8
357	20241008	133500	1646439300	50700	50700	50800	50700	19
358	20241008	133400	1645475700	50800	50700	50800	50700	33
359	20241008	133300	1643802200	50800	50700	50800	50700	16
360	20241008	133200	1642990400	50700	50800	50800	50700	15
361	20241008	133100	1642229100	50700	50800	50800	50700	29
362	20241008	133000	1640757400	50700	50700	50800	50700	28
363	20241008	132900	1639337600	50700	50700	50800	50700	25
364	20241008	132800	1638069700	50800	50700	50800	50700	114
365	20241008	132700	1632289200	50700	50700	50800	50700	413
366	20241008	132600	1611349400	50800	50700	50800	50700	17
367	20241008	132500	1610487400	50800	50600	50800	50600	158
368	20241008	132400	1602488500	50600	50700	50700	50600	171
369	20241008	132300	1593819700	50700	50700	50800	50700	122
370	20241008	132200	1587633700	50700	50800	50800	50600	634
371	20241008	132100	1555489600	50700	50700	50700	50700	5
372	20241008	132000	1555236100	50700	50700	50800	50700	35
373	20241008	131900	1553460900	50700	50800	50800	50700	14
374	20241008	131800	1552750700	50800	50700	50800	50700	18
375	20241008	131700	1551837400	50700	50800	50800	50700	116
376	20241008	131600	1545955400	50700	50700	50700	50700	177
377	20241008	131500	1536981500	50800	50700	50800	50700	20
378	20241008	131400	1535966000	50700	50800	50800	50700	33
379	20241008	131300	1534292200	50700	50800	50800	50700	24
380	20241008	131200	1533073500	50700	50700	50800	50700	12
381	20241008	131100	1532464900	50800	50700	50800	50700	18
382	20241008	131000	1531551800	50700	50800	50800	50700	435
383	20241008	130900	1509496300	50700	50800	50800	50700	17
384	20241008	130800	1508633800	50700	50800	50800	50700	17
385	20241008	130700	1507771500	50700	50700	50800	50700	28
386	20241008	130600	1506351700	50700	50700	50800	50700	39
387	20241008	130500	1504373000	50700	50700	50700	50600	18
388	20241008	130400	1503461000	50700	50600	50800	50600	65
389	20241008	130300	1500163400	50700	50800	50800	50700	621
390	20241008	130200	1468678200	50800	50700	50800	50700	65
391	20241008	130100	1465382400	50700	50700	50800	50700	28
392	20241008	130000	1463962400	50700	50800	50800	50700	56
393	20241008	125900	1461122600	50600	50800	50800	50600	215
394	20241008	125800	1450232200	50600	50600	50600	50600	15
395	20241008	125700	1449473200	50800	50700	50800	50700	96
396	20241008	125600	1444605300	50700	50800	50800	50700	139
397	20241008	125500	1437555500	50800	50700	50800	50700	20
398	20241008	125400	1436540800	50700	50700	50800	50700	33
399	20241008	125300	1434867300	50700	50700	50700	50600	90
400	20241008	125200	1430308300	50800	50700	50800	50700	109
401	20241008	125100	1424781600	50700	50800	50800	50700	20
402	20241008	125000	1423766600	50700	50800	50800	50700	25
403	20241008	124900	1422498700	50700	50800	50800	50700	24
404	20241008	124800	1421280700	50700	50700	50700	50700	10
405	20241008	124700	1420773700	50700	50700	50800	50700	117
406	20241008	124600	1414841200	50700	50800	50800	50700	12
407	20241008	124500	1414232100	50700	50700	50800	50700	13
408	20241008	124400	1413572500	50800	50700	50800	50700	43
409	20241008	124300	1411391200	50800	50700	50800	50700	10
410	20241008	124200	1410883800	50700	50700	50800	50700	93
411	20241008	124100	1406168500	50700	50700	50800	50600	26
412	20241008	124000	1404850800	50700	50700	50700	50600	43
413	20241008	123900	1402672300	50700	50600	50700	50600	14
414	20241008	123800	1401963100	50700	50600	50700	50600	60
415	20241008	123700	1398925700	50700	50700	50700	50600	35
416	20241008	123600	1397152900	50700	50700	50700	50600	43
417	20241008	123500	1394973400	50700	50600	50700	50600	10
418	20241008	123400	1394467000	50700	50600	50700	50500	22
419	20241008	123300	1393353800	50600	50700	50700	50600	115
420	20241008	123200	1387531400	50600	50700	50700	50600	15
421	20241008	123100	1386772000	50600	50600	50700	50600	40
422	20241008	123000	1384747400	50600	50600	50600	50600	30
423	20241008	122900	1383229400	50700	50700	50700	50700	5
424	20241008	122800	1382975900	50600	50600	50600	50500	57
425	20241008	122700	1380093800	50500	50700	50700	50500	68
426	20241008	122600	1376652500	50700	50700	50700	50600	23
427	20241008	122500	1375486900	50600	50600	50600	50600	187
428	20241008	122400	1366024700	50700	50600	50700	50600	44
429	20241008	122300	1363797600	50600	50700	50700	50600	41
430	20241008	122200	1361719300	50600	50600	50700	50600	17
431	20241008	122100	1360858700	50600	50600	50600	50500	51
432	20241008	122000	1358280300	50500	50600	50600	50500	150
433	20241008	121900	1350692700	50700	50700	50700	50700	8
434	20241008	121800	1350287100	50700	50700	50700	50600	42
435	20241008	121700	1348158300	50700	50800	50800	50600	75
436	20241008	121600	1344356300	50700	50600	50700	50600	17
437	20241008	121500	1343494800	50700	50700	50700	50700	15
438	20241008	121400	1342734300	50600	50600	50700	50600	55
439	20241008	121300	1339949800	50600	50700	50700	50600	30
440	20241008	121200	1338429300	50700	50600	50700	50600	14
441	20241008	121100	1337719600	50700	50600	50700	50600	29
442	20241008	121000	1336250600	50600	50600	50600	50500	45
443	20241008	120900	1333974600	50600	50500	50600	50500	122
444	20241008	120800	1327812500	50600	50600	50600	50500	76
445	20241008	120700	1323967900	50500	50600	50600	50500	26
446	20241008	120600	1322654500	50600	50500	50600	50500	8
447	20241008	120500	1322250200	50600	50600	50700	50500	229
448	20241008	120400	1310661700	50500	50600	50600	50500	134
449	20241008	120300	1303893400	50600	50700	50700	50500	324
450	20241008	120200	1287506000	50600	50600	50600	50600	16
451	20241008	120100	1286696400	50600	50500	50600	50500	35
452	20241008	120000	1284928200	50600	50600	50600	50500	25
453	20241008	115900	1283664100	50600	50600	50600	50600	33
454	20241008	115800	1281994300	50600	50600	50700	50500	163
455	20241008	115700	1273747100	50600	50700	50700	50600	186
456	20241008	115600	1264334900	50700	50700	50700	50700	14
457	20241008	115500	1263625100	50700	50700	50700	50600	40
458	20241008	115400	1261598300	50700	50600	50800	50600	48
459	20241008	115300	1259166500	50700	50600	50700	50600	26
460	20241008	115200	1257849300	50700	50700	50700	50700	270
461	20241008	115100	1244160300	50700	50600	50700	50600	28
462	20241008	115000	1242743000	50600	50700	50700	50600	33
463	20241008	114900	1241072400	50700	50700	50700	50700	0
464	20241008	114800	1241072400	50700	50600	50700	50600	7
465	20241008	114700	1240718000	50600	50700	50700	50600	37
466	20241008	114600	1238845500	50700	50700	50700	50700	0
467	20241008	114500	1238845500	50700	50600	50700	50600	6
468	20241008	114400	1238541700	50600	50600	50600	50600	34
469	20241008	114300	1236821300	50700	50700	50700	50700	3
470	20241008	114200	1236669200	50600	50700	50700	50600	46
471	20241008	114100	1234341400	50600	50500	50600	50500	78
472	20241008	114000	1230397600	50500	50500	50600	50500	83
473	20241008	113900	1226198700	50500	50600	50600	50500	7
474	20241008	113800	1225845100	50600	50500	50600	50500	14
475	20241008	113700	1225137800	50600	50500	50600	50500	55
476	20241008	113600	1222354900	50600	50400	50600	50400	211
477	20241008	113500	1211698900	50500	50400	50500	50400	32
478	20241008	113400	1210084900	50400	50600	50600	50400	771
479	20241008	113300	1171124800	50700	50600	50700	50600	8
480	20241008	113200	1170719700	50600	50700	50700	50600	72
481	20241008	113100	1167071500	50600	50600	50700	50600	35
482	20241008	113000	1165300400	50600	50600	50700	50600	20
483	20241008	112900	1164288100	50700	50700	50700	50700	7
484	20241008	112800	1163933200	50600	50700	50700	50600	13
485	20241008	112700	1163275200	50600	50700	50700	50600	83
486	20241008	112600	1159068200	50700	50700	50800	50700	220
487	20241008	112500	1147913500	50800	50700	50800	50700	19
488	20241008	112400	1146949100	50600	50700	50800	50600	125
489	20241008	112300	1140607500	50700	50800	50800	50700	19
490	20241008	112200	1139642900	50800	50700	50800	50600	53
491	20241008	112100	1136955900	50700	50500	50700	50500	290
492	20241008	112000	1122273200	50600	50500	50600	50500	8
493	20241008	111900	1121869000	50500	50600	50600	50500	11
494	20241008	111800	1121312800	50500	50500	50500	50500	6
495	20241008	111700	1121009800	50500	50600	50600	50500	54
496	20241008	111600	1118280600	50500	50500	50500	50500	6
497	20241008	111500	1117977600	50600	50500	50600	50500	7
498	20241008	111400	1117623900	50500	50700	50700	50500	305
499	20241008	111300	1102202400	50700	50700	50700	50700	4
500	20241008	111200	1101999600	50700	50700	50700	50600	47
501	20241008	111100	1099617700	50600	50700	50700	50600	34
502	20241008	111000	1097896600	50700	50600	50700	50600	134
503	20241008	110900	1091115700	50600	50600	50600	50500	78
504	20241008	110800	1087169800	50500	50500	50500	50500	10
505	20241008	110700	1086664800	50500	50500	50600	50500	35
506	20241008	110600	1084897100	50600	50600	50600	50600	3
507	20241008	110500	1084745300	50500	50600	50600	50500	46
508	20241008	110400	1082419900	50500	50600	50600	50500	65
509	20241008	110300	1079134800	50600	50600	50600	50600	5
510	20241008	110200	1078881800	50500	50500	50600	50500	24
511	20241008	110100	1077669300	50600	50700	50700	50600	115
512	20241008	110000	1071849000	50700	50600	50800	50600	978
513	20241008	105900	1022197200	50600	50600	50700	50600	16
514	20241008	105800	1021387400	50600	50500	50600	50500	283
515	20241008	105700	1007068100	50500	50500	50600	50500	32
516	20241008	105600	1005451800	50500	50500	50600	50500	45
517	20241008	105500	1003175800	50500	50400	50500	50400	18
518	20241008	105400	1002266900	50400	50500	50500	50400	53
519	20241008	105300	999591000	50500	50500	50500	50400	76
520	20241008	105200	995756900	50500	50400	50500	50400	14
521	20241008	105100	995050400	50500	50500	50500	50400	54
522	20241008	105000	992326100	50500	50400	50500	50400	8
523	20241008	104900	991922200	50400	50300	50400	50300	8
524	20241008	104800	991519500	50400	50400	50500	50300	71
525	20241008	104700	987940000	50300	50400	50400	50300	27
526	20241008	104600	986581400	50400	50300	50400	50200	307
527	20241008	104500	971138400	50200	50300	50300	50200	21
528	20241008	104400	970082700	50200	50200	50300	50200	54
529	20241008	104300	967369800	50300	50300	50300	50300	8
530	20241008	104200	966967400	50300	50300	50300	50200	134
531	20241008	104100	960227700	50300	50300	50400	50300	36
532	20241008	104000	958416700	50300	50300	50300	50300	71
533	20241008	103900	954845400	50400	50300	50400	50300	22
534	20241008	103800	953737200	50400	50200	50500	50200	363
535	20241008	103700	935476100	50200	50200	50300	50200	32
536	20241008	103600	933869500	50300	50300	50300	50200	25
537	20241008	103500	932612400	50300	50300	50300	50200	1475
538	20241008	103400	858421600	50400	50400	50400	50300	307
539	20241008	103300	842958900	50500	50400	50600	50400	55
540	20241008	103200	840184200	50500	50500	50500	50500	5
541	20241008	103100	839931700	50500	50300	50500	50300	77
542	20241008	103000	836049900	50400	50500	50500	50400	2131
543	20241008	102900	728643700	50400	50500	50600	50400	164
544	20241008	102800	720376700	50500	50600	50600	50500	364
545	20241008	102700	701977900	50600	50600	50600	50600	71
546	20241008	102600	698385300	50600	50500	50600	50500	12
547	20241008	102500	697779100	50500	50500	50500	50500	8
548	20241008	102400	697375100	50500	50400	50600	50400	217
549	20241008	102300	686428200	50400	50500	50500	50400	36
550	20241008	102200	684611200	50500	50500	50500	50500	10
551	20241008	102100	684106200	50500	50500	50500	50400	71
552	20241008	102000	680525000	50500	50500	50500	50500	29
553	20241008	101900	679060500	50500	50500	50500	50500	20
554	20241008	101800	678050500	50500	50400	50500	50400	40
555	20241008	101700	676033700	50500	50500	50500	50500	3
556	20241008	101600	675882200	50400	50300	50500	50300	64
557	20241008	101500	672656800	50400	50500	50500	50400	152
558	20241008	101400	664994800	50400	50500	50600	50400	315
559	20241008	101300	649088800	50500	50400	50500	50400	18
560	20241008	101200	648181400	50400	50400	50400	50400	115
561	20241008	101100	642385400	50500	50400	50500	50400	36
562	20241008	101000	640570700	50400	50500	50500	50400	13
563	20241008	100900	639915200	50300	50300	50300	50300	40
564	20241008	100800	637903200	50400	50400	50500	50400	327
565	20241008	100700	621422200	50400	50400	50500	50400	12
566	20241008	100600	620817100	50400	50400	50400	50400	137
567	20241008	100500	613912300	50300	50400	50400	50300	45
568	20241008	100400	611644800	50400	50400	50500	50300	66
569	20241008	100300	608318900	50400	50300	50400	50300	109
570	20241008	100200	602835200	50300	50400	50400	50300	191
571	20241008	100100	593212300	50300	50400	50400	50300	170
572	20241008	100000	584646000	50300	50300	50400	50300	22
573	20241008	095900	583538000	50300	50400	50500	50300	178
574	20241008	095800	574580600	50400	50400	50400	50200	32
575	20241008	095700	572969000	50500	50500	50500	50300	322
576	20241008	095600	556755200	50500	50500	50500	50400	17
577	20241008	095500	555897200	50500	50500	50500	50400	14
578	20241008	095400	555190600	50500	50500	50500	50400	39
579	20241008	095300	553221700	50400	50600	50600	50400	3136
580	20241008	095200	395102400	50600	50600	50600	50600	88
581	20241008	095100	390649600	50600	50600	50600	50600	41
582	20241008	095000	388575000	50600	50600	50700	50600	82
583	20241008	094900	384425500	50600	50600	50600	50600	200
584	20241008	094800	374305500	50700	50700	50700	50700	175
585	20241008	094700	365433000	50700	50700	50700	50700	0
586	20241008	094600	365433000	50700	50700	50700	50700	1
587	20241008	094500	365382300	50700	50700	50700	50700	36
588	20241008	094400	363557100	50700	50700	50700	50700	403
589	20241008	094300	343125000	50700	50700	50700	50700	5
590	20241008	094200	342871500	50700	50700	50700	50700	20
591	20241008	094100	341857500	50800	50800	50800	50800	1
592	20241008	094000	341806700	50700	50700	50700	50700	72
593	20241008	093900	338156300	50700	50700	50700	50700	16
594	20241008	093800	337345100	50700	50700	50700	50700	19
595	20241008	093700	336381800	50700	50800	50800	50600	556
596	20241008	093600	308221400	50800	50800	50800	50800	7
597	20241008	093500	307865800	50700	50700	50700	50700	28
598	20241008	093400	306446200	50800	50800	50800	50700	446
599	20241008	093300	283833500	50800	50800	50800	50800	14
600	20241008	093200	283122300	50700	50800	50800	50700	130
601	20241008	093100	276530800	50800	50900	50900	50800	29
602	20241008	093000	275057400	50800	50900	50900	50800	32
603	20241008	092900	273431600	50800	50800	50800	50800	17
604	20241008	092800	272568000	50800	50800	50800	50700	57
605	20241008	092700	269674400	50800	50800	50800	50700	221
606	20241008	092600	258449900	50800	50800	50800	50800	0
607	20241008	092500	258449900	50800	50800	50800	50800	30
608	20241008	092400	256925900	50800	50800	50900	50700	134
609	20241008	092300	250111000	50800	50800	50800	50700	99
610	20241008	092200	245081900	50800	50800	50800	50800	42
611	20241008	092100	242948300	50800	50800	50800	50800	49
612	20241008	092000	240459100	50900	50900	50900	50900	14
613	20241008	091900	239746500	50900	50800	50900	50600	90
614	20241008	091800	235176400	50800	50800	50800	50700	424
615	20241008	091700	213654300	50900	50800	50900	50800	21
616	20241008	091600	212587300	50800	50900	50900	50800	23
617	20241008	091500	211418700	50900	50900	50900	50800	38
618	20241008	091400	209484900	50900	50900	50900	50900	117
619	20241008	091300	203529600	50900	50900	50900	50800	127
620	20241008	091200	197065900	50800	50800	50900	50800	19
621	20241008	091100	196100300	50800	50700	50800	50700	30
622	20241008	091000	194577300	50800	50800	50900	50700	122
623	20241008	090900	188375700	50800	50800	50800	50800	182
624	20241008	090800	179130100	50700	50900	50900	50700	43
625	20241008	090700	176948500	50800	50800	50900	50800	270
626	20241008	090600	163218700	50900	51000	51000	50800	497
627	20241008	090500	137907500	51000	50900	51100	50900	350
628	20241008	090400	120058100	50800	51000	51000	50600	232
629	20241008	090300	108251400	50900	50600	50900	50600	122
630	20241008	090200	102052600	50600	50900	50900	50500	201
631	20241008	090100	91867300	50900	50500	50900	50400	366
632	20241008	090000	73355600	50600	50900	50900	50500	1448