KissMeData/039130/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	192300	2514098400	49900	49900	49900	49900	22513
3	20241010	192200	2514098400	49900	49900	49900	49900	0
4	20241010	192100	2514098400	49900	49900	49900	49900	0
5	20241010	192000	2514098400	49900	49900	49900	49900	0
6	20241010	191900	2514098400	49900	49900	49900	49900	0
7	20241010	191800	2514098400	49900	49900	49900	49900	0
8	20241010	191700	2514098400	49900	49900	49900	49900	0
9	20241010	191600	2514098400	49900	49900	49900	49900	0
10	20241010	191500	2514098400	49900	49900	49900	49900	0
11	20241010	191400	2514098400	49900	49900	49900	49900	0
12	20241010	191300	2514098400	49900	49900	49900	49900	0
13	20241010	191200	2514098400	49900	49900	49900	49900	0
14	20241010	191100	2514098400	49900	49900	49900	49900	0
15	20241010	191000	2514098400	49900	49900	49900	49900	0
16	20241010	190900	2514098400	49900	49900	49900	49900	0
17	20241010	190800	2514098400	49900	49900	49900	49900	0
18	20241010	190700	2514098400	49900	49900	49900	49900	0
19	20241010	190600	2514098400	49900	49900	49900	49900	0
20	20241010	190500	2514098400	49900	49900	49900	49900	0
21	20241010	190400	2514098400	49900	49900	49900	49900	0
22	20241010	190300	2514098400	49900	49900	49900	49900	0
23	20241010	190200	2514098400	49900	49900	49900	49900	0
24	20241010	190100	2514098400	49900	49900	49900	49900	0
25	20241010	190000	2514098400	49900	49900	49900	49900	0
26	20241010	185900	2514098400	49900	49900	49900	49900	0
27	20241010	185800	2514098400	49900	49900	49900	49900	0
28	20241010	185700	2514098400	49900	49900	49900	49900	0
29	20241010	185600	2514098400	49900	49900	49900	49900	0
30	20241010	185500	2514098400	49900	49900	49900	49900	0
31	20241010	185400	2514098400	49900	49900	49900	49900	0
32	20241010	185300	2514098400	49900	49900	49900	49900	22513
33	20241010	185200	2514098400	49900	49900	49900	49900	0
34	20241010	185100	2514098400	49900	49900	49900	49900	0
35	20241010	185000	2514098400	49900	49900	49900	49900	0
36	20241010	184900	2514098400	49900	49900	49900	49900	0
37	20241010	184800	2514098400	49900	49900	49900	49900	0
38	20241010	184700	2514098400	49900	49900	49900	49900	0
39	20241010	184600	2514098400	49900	49900	49900	49900	0
40	20241010	184500	2514098400	49900	49900	49900	49900	0
41	20241010	184400	2514098400	49900	49900	49900	49900	0
42	20241010	184300	2514098400	49900	49900	49900	49900	0
43	20241010	184200	2514098400	49900	49900	49900	49900	0
44	20241010	184100	2514098400	49900	49900	49900	49900	0
45	20241010	184000	2514098400	49900	49900	49900	49900	0
46	20241010	183900	2514098400	49900	49900	49900	49900	0
47	20241010	183800	2514098400	49900	49900	49900	49900	0
48	20241010	183700	2514098400	49900	49900	49900	49900	0
49	20241010	183600	2514098400	49900	49900	49900	49900	0
50	20241010	183500	2514098400	49900	49900	49900	49900	0
51	20241010	183400	2514098400	49900	49900	49900	49900	0
52	20241010	183300	2514098400	49900	49900	49900	49900	0
53	20241010	183200	2514098400	49900	49900	49900	49900	0
54	20241010	183100	2514098400	49900	49900	49900	49900	0
55	20241010	183000	2514098400	49900	49900	49900	49900	0
56	20241010	182900	2514098400	49900	49900	49900	49900	0
57	20241010	182800	2514098400	49900	49900	49900	49900	0
58	20241010	182700	2514098400	49900	49900	49900	49900	0
59	20241010	182600	2514098400	49900	49900	49900	49900	0
60	20241010	182500	2514098400	49900	49900	49900	49900	0
61	20241010	182400	2514098400	49900	49900	49900	49900	0
62	20241010	182300	2514098400	49900	49900	49900	49900	22513
63	20241010	182200	2514098400	49900	49900	49900	49900	0
64	20241010	182100	2514098400	49900	49900	49900	49900	0
65	20241010	182000	2514098400	49900	49900	49900	49900	0
66	20241010	181900	2514098400	49900	49900	49900	49900	0
67	20241010	181800	2514098400	49900	49900	49900	49900	0
68	20241010	181700	2514098400	49900	49900	49900	49900	0
69	20241010	181600	2514098400	49900	49900	49900	49900	0
70	20241010	181500	2514098400	49900	49900	49900	49900	0
71	20241010	181400	2514098400	49900	49900	49900	49900	0
72	20241010	181300	2514098400	49900	49900	49900	49900	0
73	20241010	181200	2514098400	49900	49900	49900	49900	0
74	20241010	181100	2514098400	49900	49900	49900	49900	0
75	20241010	181000	2514098400	49900	49900	49900	49900	0
76	20241010	180900	2514098400	49900	49900	49900	49900	0
77	20241010	180800	2514098400	49900	49900	49900	49900	0
78	20241010	180700	2514098400	49900	49900	49900	49900	0
79	20241010	180600	2514098400	49900	49900	49900	49900	0
80	20241010	180500	2514098400	49900	49900	49900	49900	0
81	20241010	180400	2514098400	49900	49900	49900	49900	0
82	20241010	180300	2514098400	49900	49900	49900	49900	0
83	20241010	180200	2514098400	49900	49900	49900	49900	0
84	20241010	180100	2514098400	49900	49900	49900	49900	0
85	20241010	180000	2514098400	49900	49900	49900	49900	0
86	20241010	175900	2514098400	49900	49900	49900	49900	0
87	20241010	175800	2514098400	49900	49900	49900	49900	0
88	20241010	175700	2514098400	49900	49900	49900	49900	0
89	20241010	175600	2514098400	49900	49900	49900	49900	0
90	20241010	175500	2514098400	49900	49900	49900	49900	0
91	20241010	175400	2514098400	49900	49900	49900	49900	0
92	20241010	175300	2514098400	49900	49900	49900	49900	22513
93	20241010	175200	2514098400	49900	49900	49900	49900	0
94	20241010	175100	2514098400	49900	49900	49900	49900	0
95	20241010	175000	2514098400	49900	49900	49900	49900	0
96	20241010	174900	2514098400	49900	49900	49900	49900	0
97	20241010	174800	2514098400	49900	49900	49900	49900	0
98	20241010	174700	2514098400	49900	49900	49900	49900	0
99	20241010	174600	2514098400	49900	49900	49900	49900	0
100	20241010	174500	2514098400	49900	49900	49900	49900	0
101	20241010	174400	2514098400	49900	49900	49900	49900	0
102	20241010	174300	2514098400	49900	49900	49900	49900	0
103	20241010	174200	2514098400	49900	49900	49900	49900	0
104	20241010	174100	2514098400	49900	49900	49900	49900	0
105	20241010	174000	2514098400	49900	49900	49900	49900	0
106	20241010	173900	2514098400	49900	49900	49900	49900	0
107	20241010	173800	2514098400	49900	49900	49900	49900	0
108	20241010	173700	2514098400	49900	49900	49900	49900	0
109	20241010	173600	2514098400	49900	49900	49900	49900	0
110	20241010	173500	2514098400	49900	49900	49900	49900	0
111	20241010	173400	2514098400	49900	49900	49900	49900	0
112	20241010	173300	2514098400	49900	49900	49900	49900	0
113	20241010	173200	2514098400	49900	49900	49900	49900	0
114	20241010	173100	2514098400	49900	49900	49900	49900	0
115	20241010	173000	2514098400	49900	49900	49900	49900	0
116	20241010	172900	2514098400	49900	49900	49900	49900	0
117	20241010	172800	2514098400	49900	49900	49900	49900	0
118	20241010	172700	2514098400	49900	49900	49900	49900	0
119	20241010	172600	2514098400	49900	49900	49900	49900	0
120	20241010	172500	2514098400	49900	49900	49900	49900	0
121	20241010	172400	2514098400	49900	49900	49900	49900	0
122	20241010	172300	2514098400	49900	49900	49900	49900	22513
123	20241010	172200	2514098400	49900	49900	49900	49900	0
124	20241010	172100	2514098400	49900	49900	49900	49900	0
125	20241010	172000	2514098400	49900	49900	49900	49900	0
126	20241010	171900	2514098400	49900	49900	49900	49900	0
127	20241010	171800	2514098400	49900	49900	49900	49900	0
128	20241010	171700	2514098400	49900	49900	49900	49900	0
129	20241010	171600	2514098400	49900	49900	49900	49900	0
130	20241010	171500	2514098400	49900	49900	49900	49900	0
131	20241010	171400	2514098400	49900	49900	49900	49900	0
132	20241010	171300	2514098400	49900	49900	49900	49900	0
133	20241010	171200	2514098400	49900	49900	49900	49900	0
134	20241010	171100	2514098400	49900	49900	49900	49900	0
135	20241010	171000	2514098400	49900	49900	49900	49900	0
136	20241010	170900	2514098400	49900	49900	49900	49900	0
137	20241010	170800	2514098400	49900	49900	49900	49900	0
138	20241010	170700	2514098400	49900	49900	49900	49900	0
139	20241010	170600	2514098400	49900	49900	49900	49900	0
140	20241010	170500	2514098400	49900	49900	49900	49900	0
141	20241010	170400	2514098400	49900	49900	49900	49900	0
142	20241010	170300	2514098400	49900	49900	49900	49900	0
143	20241010	170200	2514098400	49900	49900	49900	49900	0
144	20241010	170100	2514098400	49900	49900	49900	49900	0
145	20241010	170000	2514098400	49900	49900	49900	49900	0
146	20241010	165900	2514098400	49900	49900	49900	49900	0
147	20241010	165800	2514098400	49900	49900	49900	49900	0
148	20241010	165700	2514098400	49900	49900	49900	49900	0
149	20241010	165600	2514098400	49900	49900	49900	49900	0
150	20241010	165500	2514098400	49900	49900	49900	49900	0
151	20241010	165400	2514098400	49900	49900	49900	49900	0
152	20241010	165300	2514098400	49900	49900	49900	49900	22513
153	20241010	165200	2514098400	49900	49900	49900	49900	0
154	20241010	165100	2514098400	49900	49900	49900	49900	0
155	20241010	165000	2514098400	49900	49900	49900	49900	0
156	20241010	164900	2514098400	49900	49900	49900	49900	0
157	20241010	164800	2514098400	49900	49900	49900	49900	0
158	20241010	164700	2514098400	49900	49900	49900	49900	0
159	20241010	164600	2514098400	49900	49900	49900	49900	0
160	20241010	164500	2514098400	49900	49900	49900	49900	0
161	20241010	164400	2514098400	49900	49900	49900	49900	0
162	20241010	164300	2514098400	49900	49900	49900	49900	0
163	20241010	164200	2514098400	49900	49900	49900	49900	0
164	20241010	164100	2514098400	49900	49900	49900	49900	0
165	20241010	164000	2514098400	49900	49900	49900	49900	0
166	20241010	163900	2514098400	49900	49900	49900	49900	0
167	20241010	163800	2514098400	49900	49900	49900	49900	0
168	20241010	163700	2514098400	49900	49900	49900	49900	0
169	20241010	163600	2514098400	49900	49900	49900	49900	0
170	20241010	163500	2514098400	49900	49900	49900	49900	0
171	20241010	163400	2514098400	49900	49900	49900	49900	0
172	20241010	163300	2514098400	49900	49900	49900	49900	0
173	20241010	163200	2514098400	49900	49900	49900	49900	0
174	20241010	163100	2514098400	49900	49900	49900	49900	0
175	20241010	163000	2514098400	49900	49900	49900	49900	0
176	20241010	162900	2514098400	49900	49900	49900	49900	0
177	20241010	162800	2514098400	49900	49900	49900	49900	0
178	20241010	162700	2514098400	49900	49900	49900	49900	0
179	20241010	162600	2514098400	49900	49900	49900	49900	0
180	20241010	162500	2514098400	49900	49900	49900	49900	0
181	20241010	162400	2514098400	49900	49900	49900	49900	0
182	20241010	162300	2514098400	49900	49900	49900	49900	22513
183	20241010	162200	2514098400	49900	49900	49900	49900	0
184	20241010	162100	2514098400	49900	49900	49900	49900	0
185	20241010	162000	2514098400	49900	49900	49900	49900	0
186	20241010	161900	2514098400	49900	49900	49900	49900	0
187	20241010	161800	2514098400	49900	49900	49900	49900	0
188	20241010	161700	2514098400	49900	49900	49900	49900	0
189	20241010	161600	2514098400	49900	49900	49900	49900	0
190	20241010	161500	2514098400	49900	49900	49900	49900	0
191	20241010	161400	2514098400	49900	49900	49900	49900	0
192	20241010	161300	2514098400	49900	49900	49900	49900	0
193	20241010	161200	2514098400	49900	49900	49900	49900	0
194	20241010	161100	2514098400	49900	49900	49900	49900	0
195	20241010	161000	2514098400	49900	49900	49900	49900	0
196	20241010	160900	2514098400	49900	49900	49900	49900	0
197	20241010	160800	2514098400	49900	49900	49900	49900	0
198	20241010	160700	2514098400	49900	49900	49900	49900	0
199	20241010	160600	2514098400	49900	49900	49900	49900	0
200	20241010	160500	2514098400	49900	49900	49900	49900	0
201	20241010	160400	2514098400	49900	49900	49900	49900	0
202	20241010	160300	2514098400	49900	49900	49900	49900	0
203	20241010	160200	2514098400	49900	49900	49900	49900	0
204	20241010	160100	2514098400	49900	49900	49900	49900	0
205	20241010	160000	2514098400	49900	49900	49900	49900	0
206	20241010	155900	2514098400	49900	49900	49900	49900	0
207	20241010	155800	2514098400	49900	49900	49900	49900	0
208	20241010	155700	2514098400	49900	49900	49900	49900	0
209	20241010	155600	2514098400	49900	49900	49900	49900	0
210	20241010	155500	2514098400	49900	49900	49900	49900	0
211	20241010	155400	2514098400	49900	49900	49900	49900	0
212	20241010	155300	2514098400	49900	49900	49900	49900	22513
213	20241010	155200	2514098400	49900	49900	49900	49900	0
214	20241010	155100	2514098400	49900	49900	49900	49900	0
215	20241010	155000	2514098400	49900	49900	49900	49900	0
216	20241010	154900	2514098400	49900	49900	49900	49900	0
217	20241010	154800	2514098400	49900	49900	49900	49900	0
218	20241010	154700	2514098400	49900	49900	49900	49900	0
219	20241010	154600	2514098400	49900	49900	49900	49900	0
220	20241010	154500	2514098400	49900	49900	49900	49900	0
221	20241010	154400	2514098400	49900	49900	49900	49900	0
222	20241010	154300	2514098400	49900	49900	49900	49900	0
223	20241010	154200	2514098400	49900	49900	49900	49900	0
224	20241010	154100	2514098400	49900	49900	49900	49900	0
225	20241010	154000	2514098400	49900	49900	49900	49900	0
226	20241010	153900	2514098400	49900	49900	49900	49900	0
227	20241010	153800	2514098400	49900	49900	49900	49900	0
228	20241010	153700	2514098400	49900	49900	49900	49900	0
229	20241010	153600	2514098400	49900	49900	49900	49900	0
230	20241010	153500	2514098400	49900	49900	49900	49900	0
231	20241010	153400	2514098400	49900	49900	49900	49900	0
232	20241010	153300	2514098400	49900	49900	49900	49900	0
233	20241010	153200	2514098400	49900	49900	49900	49900	0
234	20241010	153100	2514098400	49900	49900	49900	49900	0
235	20241010	153000	2514098400	49900	49900	49900	49900	22513
236	20241010	152900	1390699700	50400	50400	50400	50400	0
237	20241010	152800	1390699700	50400	50400	50400	50400	0
238	20241010	152700	1390699700	50400	50400	50400	50400	0
239	20241010	152600	1390699700	50400	50400	50400	50400	0
240	20241010	152500	1390699700	50400	50400	50400	50400	0
241	20241010	152400	1390699700	50400	50400	50400	50400	0
242	20241010	152300	1390699700	50400	50400	50400	50400	0
243	20241010	152200	1390699700	50400	50400	50400	50400	0
244	20241010	152100	1390699700	50400	50400	50400	50400	0
245	20241010	152000	1390699700	50400	50400	50400	50400	0
246	20241010	151900	1390699700	50400	50500	50700	50400	90
247	20241010	151800	1386150100	50600	50700	50700	50400	43
248	20241010	151700	1383974500	50700	50400	50700	50300	62
249	20241010	151600	1380844800	50300	50500	50500	50300	475
250	20241010	151500	1356908700	50500	50500	50500	50400	85
251	20241010	151400	1352616300	50700	50700	50700	50500	94
252	20241010	151300	1347856900	50700	50700	50700	50700	25
253	20241010	151200	1346589400	50500	50600	50700	50500	132
254	20241010	151100	1339906300	50500	50500	50600	50500	43
255	20241010	151000	1337733500	50400	50600	50600	50400	131
256	20241010	150900	1331110100	50600	50500	50600	50500	52
257	20241010	150800	1328480200	50400	50600	50600	50400	94
258	20241010	150700	1323728700	50600	50600	50600	50600	56
259	20241010	150600	1320895100	50600	50500	50600	50400	80
260	20241010	150500	1316851200	50500	50400	50500	50400	120
261	20241010	150400	1310795300	50400	50500	50500	50400	110
262	20241010	150300	1305242400	50400	50500	50500	50400	114
263	20241010	150200	1299488500	50500	50500	50600	50500	95
264	20241010	150100	1294687000	50600	50600	50600	50500	71
265	20241010	150000	1291096700	50600	50600	50600	50400	216
266	20241010	145900	1280190500	50600	50600	50600	50600	13
267	20241010	145800	1279532700	50600	50600	50600	50400	155
268	20241010	145700	1271702800	50500	50700	50700	50500	198
269	20241010	145600	1261699900	50500	50500	50600	50500	86
270	20241010	145500	1257354700	50700	50500	50700	50500	113
271	20241010	145400	1251640200	50500	50500	50500	50500	180
272	20241010	145300	1242550200	50600	50700	50700	50500	111
273	20241010	145200	1236931700	50600	50600	50700	50500	77
274	20241010	145100	1233033600	50500	50600	50700	50500	153
275	20241010	145000	1225298000	50600	50500	50700	50500	153
276	20241010	144900	1217554000	50700	50600	50700	50600	49
277	20241010	144800	1215072000	50600	50500	50700	50500	151
278	20241010	144700	1207423400	50700	50600	50700	50500	65
279	20241010	144600	1204133500	50600	50500	50600	50500	90
280	20241010	144500	1199585000	50500	50500	50500	50400	82
281	20241010	144400	1195445000	50500	50400	50500	50400	34
282	20241010	144300	1193728100	50500	50500	50500	50400	223
283	20241010	144200	1182466700	50600	50600	50600	50500	85
284	20241010	144100	1178169300	50600	50600	50700	50500	275
285	20241010	144000	1164263700	50600	50700	50700	50500	63
286	20241010	143900	1161073400	50500	50600	50600	50500	153
287	20241010	143800	1153335000	50600	50600	50600	50600	82
288	20241010	143700	1149185800	50600	50600	50600	50500	51
289	20241010	143600	1146605600	50500	50700	50700	50400	399
290	20241010	143500	1126437400	50800	50700	50800	50700	53
291	20241010	143400	1123747700	50800	50600	50800	50600	134
292	20241010	143300	1116949600	50800	50800	50800	50700	64
293	20241010	143200	1113701500	50700	50700	50800	50600	63
294	20241010	143100	1110507600	50700	50700	50700	50700	117
295	20241010	143000	1104575700	50700	50700	50700	50700	36
296	20241010	142900	1102750500	50700	50600	50700	50600	77
297	20241010	142800	1098850900	50600	50500	50600	50500	43
298	20241010	142700	1096675200	50600	50600	50700	50600	157
299	20241010	142600	1088728400	50600	50600	50600	50500	98
300	20241010	142500	1083774600	50600	50600	50600	50600	314
301	20241010	142400	1067886200	50800	50700	50800	50700	101
302	20241010	142300	1062757700	50700	50700	50700	50700	34
303	20241010	142200	1061033900	50700	50800	50800	50700	110
304	20241010	142100	1055455600	50700	50700	50700	50700	65
305	20241010	142000	1052160100	50700	50700	50700	50600	134
306	20241010	141900	1045367600	50700	50800	50900	50700	124
307	20241010	141800	1039064600	50700	50700	50800	50700	53
308	20241010	141700	1036374900	50600	50700	50700	50600	105
309	20241010	141600	1031051900	50700	50700	50700	50700	58
310	20241010	141500	1028111300	50700	50900	50900	50600	197
311	20241010	141400	1018109800	50900	50900	50900	50800	65
312	20241010	141300	1014805000	50900	50700	50900	50700	38
313	20241010	141200	1012873800	50800	50800	50800	50800	141
314	20241010	141100	1005711000	50700	50900	50900	50700	110
315	20241010	141000	1000122900	50800	50900	50900	50800	142
316	20241010	140900	992897100	50900	50900	50900	50900	26
317	20241010	140800	991573700	50800	50900	50900	50800	210
318	20241010	140700	980890100	50900	50800	50900	50800	74
319	20241010	140600	977123700	50900	50900	50900	50900	71
320	20241010	140500	973509800	50900	50800	50900	50800	139
321	20241010	140400	966438700	50900	51000	51000	50800	80
322	20241010	140300	962365500	51000	51000	51000	50800	116
323	20241010	140200	956453400	50900	50900	50900	50800	170
324	20241010	140100	947811800	50900	50900	50900	50900	15
325	20241010	140000	947048300	50900	50900	50900	50900	217
326	20241010	135900	936003000	50900	50900	50900	50800	27
327	20241010	135800	934628800	50900	50900	50900	50900	110
328	20241010	135700	929029800	50900	50900	50900	50900	38
329	20241010	135600	927095600	50900	50800	50900	50800	125
330	20241010	135500	920740800	50800	50800	50800	50700	48
331	20241010	135400	918302500	50800	50800	50800	50700	162
332	20241010	135300	910073100	50900	50900	51000	50700	181
333	20241010	135200	900865000	50900	50900	50900	50800	89
334	20241010	135100	896336400	50900	50900	50900	50800	81
335	20241010	135000	892213600	50900	50800	50900	50800	61
336	20241010	134900	889110500	50900	50900	50900	50800	57
337	20241010	134800	886210000	51000	51000	51000	50900	134
338	20241010	134700	879379700	51000	51000	51000	50800	62
339	20241010	134600	876222700	50900	51000	51000	50900	103
340	20241010	134500	870973500	51000	50900	51000	50800	69
341	20241010	134400	867460000	51000	50800	51000	50800	153
342	20241010	134300	859665800	51000	51000	51000	50800	49
343	20241010	134200	857169200	50900	51000	51000	50800	159
344	20241010	134100	849076400	51000	50900	51000	50800	213
345	20241010	134000	838230000	50900	50900	50900	50800	146
346	20241010	133900	830810600	50900	50900	50900	50800	91
347	20241010	133800	826179000	50800	50800	50900	50800	183
348	20241010	133700	816876800	50900	51000	51000	50800	157
349	20241010	133600	808879100	50800	50900	51000	50800	70
350	20241010	133500	805315100	51000	51000	51100	50900	821
351	20241010	133400	763469100	51000	51000	51000	51000	1065
352	20241010	133300	709154100	51000	50900	51000	50900	57
353	20241010	133200	706249400	50900	50900	50900	50900	344
354	20241010	133100	688739800	50900	50800	50900	50800	64
355	20241010	133000	685483700	50900	50800	50900	50800	56
356	20241010	132900	682633600	50900	50800	50900	50800	347
357	20241010	132800	664992400	50900	50900	50900	50900	47
358	20241010	132700	662600100	50900	50800	50900	50800	446
359	20241010	132600	639941200	50700	50800	50800	50700	50
360	20241010	132500	637401300	50800	50700	50800	50700	403
361	20241010	132400	616965600	50600	50700	50700	50600	42
362	20241010	132300	614838200	50700	50600	50700	50600	85
363	20241010	132200	610534400	50600	50400	50700	50400	1025
364	20241010	132100	558766100	50400	50400	50400	50400	28
365	20241010	132000	557354900	50300	50400	50400	50300	108
366	20241010	131900	551912300	50400	50400	50400	50400	6
367	20241010	131800	551609900	50300	50400	50400	50300	4
368	20241010	131700	551408400	50400	50400	50400	50400	5
369	20241010	131600	551156400	50300	50400	50400	50300	24
370	20241010	131500	549947000	50400	50400	50400	50400	23
371	20241010	131400	548787800	50300	50400	50400	50300	4
372	20241010	131300	548586300	50400	50400	50400	50400	5
373	20241010	131200	548334300	50400	50300	50400	50300	4
374	20241010	131100	548132800	50400	50400	50400	50400	12
375	20241010	131000	547528000	50300	50400	50400	50300	28
376	20241010	130900	546117400	50400	50400	50400	50400	3
377	20241010	130800	545966200	50400	50400	50400	50400	3
378	20241010	130700	545815000	50400	50400	50400	50400	4
379	20241010	130600	545613400	50300	50400	50400	50300	136
380	20241010	130500	538770900	50400	50400	50400	50400	4
381	20241010	130400	538569300	50400	50400	50400	50400	2
382	20241010	130300	538468500	50400	50400	50400	50400	5
383	20241010	130200	538216500	50400	50400	50400	50300	24
384	20241010	130100	537007000	50400	50400	50400	50400	4
385	20241010	130000	536805400	50400	50400	50400	50400	6
386	20241010	125900	536503000	50400	50300	50400	50300	5
387	20241010	125800	536251100	50400	50300	50400	50300	35
388	20241010	125700	534490200	50400	50400	50400	50400	10
389	20241010	125600	533986200	50400	50400	50400	50400	33
390	20241010	125500	532323000	50400	50300	50400	50300	5
391	20241010	125400	532071100	50400	50300	50400	50300	16
392	20241010	125300	531264900	50400	50400	50400	50400	4
393	20241010	125200	531063300	50400	50400	50400	50400	0
394	20241010	125100	531063300	50400	50400	50400	50400	6
395	20241010	125000	530760900	50400	50300	50400	50300	5
396	20241010	124900	530509000	50300	50400	50400	50300	15
397	20241010	124800	529753100	50400	50400	50400	50400	1
398	20241010	124700	529702700	50400	50400	50400	50400	5
399	20241010	124600	529450700	50300	50300	50300	50300	1
400	20241010	124500	529400400	50400	50400	50400	50400	7
401	20241010	124400	529047600	50400	50400	50400	50300	8
402	20241010	124300	528644500	50400	50400	50400	50400	0
403	20241010	124200	528644500	50400	50300	50400	50300	6
404	20241010	124100	528342200	50400	50400	50400	50400	3
405	20241010	124000	528191000	50400	50300	50400	50300	17
406	20241010	123900	527335300	50300	50300	50300	50300	10
407	20241010	123800	526832300	50400	50300	50400	50300	9
408	20241010	123700	526378800	50300	50300	50300	50300	3
409	20241010	123600	526227900	50300	50400	50400	50300	11
410	20241010	123500	525674500	50400	50400	50400	50400	2
411	20241010	123400	525573700	50300	50300	50300	50300	0
412	20241010	123300	525573700	50300	50300	50300	50300	1
413	20241010	123200	525523400	50300	50400	50400	50300	7
414	20241010	123100	525171200	50300	50300	50300	50300	0
415	20241010	123000	525171200	50300	50300	50300	50300	1
416	20241010	122900	525120900	50300	50500	50500	50300	148
417	20241010	122800	517662600	50400	50400	50400	50400	0
418	20241010	122700	517662600	50400	50400	50500	50400	56
419	20241010	122600	514838100	50500	50500	50500	50500	0
420	20241010	122500	514838100	50500	50400	50500	50400	114
421	20241010	122400	509092300	50500	50500	50500	50500	36
422	20241010	122300	507274300	50500	50500	50500	50500	0
423	20241010	122200	507274300	50500	50600	50600	50500	15
424	20241010	122100	506515500	50400	50500	50500	50400	18
425	20241010	122000	505606600	50500	50500	50500	50500	0
426	20241010	121900	505606600	50500	50500	50500	50500	8
427	20241010	121800	505202600	50500	50500	50500	50500	15
428	20241010	121700	504445100	50500	50600	50600	50500	28
429	20241010	121600	503030400	50600	50500	50600	50500	20
430	20241010	121500	502018700	50500	50500	50500	50500	3
431	20241010	121400	501867200	50500	50500	50500	50500	2
432	20241010	121300	501766200	50500	50600	50600	50400	46
433	20241010	121200	499443200	50500	50500	50500	50500	22
434	20241010	121100	498332200	50500	50500	50500	50500	183
435	20241010	121000	489090700	50500	50500	50500	50500	23
436	20241010	120900	487929200	50500	50500	50500	50400	11
437	20241010	120800	487373800	50500	50500	50500	50500	17
438	20241010	120700	486515300	50500	50500	50500	50500	0
439	20241010	120600	486515300	50500	50400	50500	50400	10
440	20241010	120500	486011100	50400	50400	50500	50400	23
441	20241010	120400	484851800	50400	50400	50400	50400	177
442	20241010	120300	475931000	50400	50400	50400	50400	60
443	20241010	120200	472907000	50400	50400	50400	50400	5
444	20241010	120100	472655000	50400	50400	50400	50400	63
445	20241010	120000	469479800	50400	50400	50400	50400	21
446	20241010	115900	468421400	50400	50300	50400	50300	18
447	20241010	115800	467514300	50400	50400	50400	50400	8
448	20241010	115700	467111100	50300	50400	50400	50300	6
449	20241010	115600	466809100	50400	50400	50400	50400	96
450	20241010	115500	461970700	50400	50400	50400	50400	16
451	20241010	115400	461164300	50400	50400	50400	50400	100
452	20241010	115300	456124300	50500	50400	50500	50300	726
453	20241010	115200	419530400	50400	50400	50400	50400	146
454	20241010	115100	412172000	50400	50400	50400	50400	0
455	20241010	115000	412172000	50400	50300	50400	50300	6
456	20241010	114900	411870000	50300	50300	50300	50300	1
457	20241010	114800	411819700	50300	50300	50300	50300	1
458	20241010	114700	411769400	50400	50300	50400	50300	24
459	20241010	114600	410562000	50300	50300	50300	50300	100
460	20241010	114500	405532000	50300	50300	50300	50300	11
461	20241010	114400	404978700	50400	50400	50400	50400	2
462	20241010	114300	404877900	50300	50300	50300	50300	19
463	20241010	114200	403922200	50300	50300	50300	50300	17
464	20241010	114100	403067100	50300	50400	50400	50300	4
465	20241010	114000	402865600	50300	50400	50400	50300	2
466	20241010	113900	402764900	50300	50300	50400	50300	135
467	20241010	113800	395973400	50300	50400	50400	50300	7
468	20241010	113700	395621100	50300	50300	50300	50300	30
469	20241010	113600	394112100	50300	50300	50300	50300	1
470	20241010	113500	394061800	50400	50400	50400	50400	2
471	20241010	113400	393961000	50400	50400	50400	50400	1
472	20241010	113300	393910600	50300	50300	50300	50300	22
473	20241010	113200	392804000	50300	50300	50300	50300	1
474	20241010	113100	392753700	50400	50300	50400	50300	17
475	20241010	113000	391898300	50300	50300	50300	50300	41
476	20241010	112900	389836000	50300	50300	50300	50300	0
477	20241010	112800	389836000	50300	50400	50400	50300	19
478	20241010	112700	388878500	50400	50400	50400	50400	0
479	20241010	112600	388878500	50400	50400	50400	50400	0
480	20241010	112500	388878500	50400	50400	50400	50400	17
481	20241010	112400	388021700	50300	50300	50300	50300	1
482	20241010	112300	387971400	50300	50300	50300	50300	1
483	20241010	112200	387921100	50400	50400	50400	50400	2
484	20241010	112100	387820300	50300	50300	50300	50300	29
485	20241010	112000	386361600	50300	50300	50300	50300	1
486	20241010	111900	386311300	50400	50400	50400	50400	0
487	20241010	111800	386311300	50400	50300	50400	50300	5
488	20241010	111700	386059600	50300	50300	50300	50300	0
489	20241010	111600	386059600	50300	50300	50300	50300	61
490	20241010	111500	382991300	50300	50300	50400	50300	52
491	20241010	111400	380375600	50400	50300	50400	50300	21
492	20241010	111300	379318900	50400	50400	50400	50400	0
493	20241010	111200	379318900	50400	50400	50400	50300	19
494	20241010	111100	378361400	50300	50300	50300	50300	17
495	20241010	111000	377506300	50400	50400	50400	50400	0
496	20241010	110900	377506300	50400	50300	50400	50300	17
497	20241010	110800	376649900	50300	50200	50300	50200	36
498	20241010	110700	374840100	50300	50300	50300	50300	89
499	20241010	110600	370363400	50300	50400	50400	50300	5
500	20241010	110500	370111700	50300	50300	50300	50200	112
501	20241010	110400	364478200	50300	50300	50300	50300	33
502	20241010	110300	362818300	50300	50300	50300	50300	18
503	20241010	110200	361912900	50400	50400	50400	50300	344
504	20241010	110100	344607700	50300	50300	50300	50300	0
505	20241010	110000	344607700	50300	50400	50400	50300	43
506	20241010	105900	342441600	50500	50500	50500	50500	16
507	20241010	105800	341633600	50400	50400	50400	50400	23
508	20241010	105700	340474400	50400	50400	50400	50400	22
509	20241010	105600	339365600	50400	50300	50400	50300	3
510	20241010	105500	339214500	50300	50300	50300	50300	11
511	20241010	105400	338661200	50400	50500	50500	50400	2
512	20241010	105300	338560300	50500	50400	50500	50400	25
513	20241010	105200	337300100	50400	50400	50400	50400	18
514	20241010	105100	336392900	50500	50500	50500	50500	20
515	20241010	105000	335382900	50400	50300	50400	50300	272
516	20241010	104900	321700900	50300	50300	50300	50300	65
517	20241010	104800	318431400	50300	50300	50300	50300	9
518	20241010	104700	317978700	50200	50300	50300	50200	3
519	20241010	104600	317827900	50300	50300	50300	50300	6
520	20241010	104500	317526100	50300	50300	50300	50300	0
521	20241010	104400	317526100	50300	50300	50300	50300	0
522	20241010	104300	317526100	50300	50300	50300	50300	19
523	20241010	104200	316570400	50200	50200	50200	50200	173
524	20241010	104100	307885800	50300	50300	50300	50300	11
525	20241010	104000	307332500	50300	50300	50300	50200	17
526	20241010	103900	306477500	50300	50300	50300	50300	4
527	20241010	103800	306276300	50300	50300	50300	50300	67
528	20241010	103700	302906200	50300	50300	50300	50300	16
529	20241010	103600	302101400	50300	50300	50300	50200	76
530	20241010	103500	298285300	50300	50300	50300	50300	6
531	20241010	103400	297983500	50300	50300	50300	50300	18
532	20241010	103300	297078100	50300	50300	50300	50300	7
533	20241010	103200	296726000	50300	50300	50300	50300	10
534	20241010	103100	296223000	50200	50200	50300	50200	530
535	20241010	103000	269615800	50200	50200	50200	50100	158
536	20241010	102900	261688600	50200	50200	50200	50100	7
537	20241010	102800	261337300	50200	50200	50200	50200	0
538	20241010	102700	261337300	50200	50200	50200	50200	24
539	20241010	102600	260132500	50200	50200	50200	50200	30
540	20241010	102500	258626500	50100	50100	50100	50100	8
541	20241010	102400	258225700	50200	50200	50200	50100	71
542	20241010	102300	254667900	50100	50200	50200	50100	21
543	20241010	102200	253615700	50100	50200	50200	50100	115
544	20241010	102100	247852700	50100	50200	50200	50100	11
545	20241010	102000	247301400	50200	50200	50200	50200	0
546	20241010	101900	247301400	50200	50200	50200	50200	1
547	20241010	101800	247251200	50100	50200	50200	50100	51
548	20241010	101700	244696000	50200	50200	50200	50200	12
549	20241010	101600	244093600	50200	50200	50200	50100	144
550	20241010	101500	236878500	50200	50200	50200	50200	2
551	20241010	101400	236778100	50100	50200	50200	50100	63
552	20241010	101300	233616000	50200	50200	50200	50200	1
553	20241010	101200	233565800	50200	50200	50200	50200	0
554	20241010	101100	233565800	50200	50100	50200	50100	13
555	20241010	101000	232913300	50100	50100	50100	50100	26
556	20241010	100900	231610700	50200	50200	50200	50200	1
557	20241010	100800	231560500	50200	50200	50200	50200	32
558	20241010	100700	229954100	50200	50200	50200	50200	55
559	20241010	100600	227193100	50200	50200	50200	50200	5
560	20241010	100500	226942100	50200	50200	50300	50100	72
561	20241010	100400	223326400	50200	50200	50200	50200	7
562	20241010	100300	222975000	50300	50300	50300	50300	0
563	20241010	100200	222975000	50300	50300	50300	50300	1
564	20241010	100100	222924700	50100	50100	50200	50100	147
565	20241010	100000	215558300	50100	50000	50100	50000	8
566	20241010	095900	215158100	50000	50000	50000	50000	92
567	20241010	095800	210558100	50000	50100	50100	50000	101
568	20241010	095700	205504300	50100	50100	50100	50100	20
569	20241010	095600	204502300	50100	50100	50100	50100	17
570	20241010	095500	203650600	50000	50200	50200	50000	12
571	20241010	095400	203048600	50200	50200	50200	50000	282
572	20241010	095300	188921200	50200	50200	50200	50200	5
573	20241010	095200	188670200	50200	50200	50200	50200	13
574	20241010	095100	188017600	50200	50200	50200	50100	23
575	20241010	095000	186863500	50200	50200	50200	50200	111
576	20241010	094900	181291300	50200	50200	50200	50200	0
577	20241010	094800	181291300	50200	50200	50200	50200	0
578	20241010	094700	181291300	50200	50200	50200	50200	20
579	20241010	094600	180287300	50200	50300	50300	50200	334
580	20241010	094500	163498900	50400	50400	50400	50400	0
581	20241010	094400	163498900	50400	50300	50400	50300	137
582	20241010	094300	156604000	50300	50300	50300	50300	0
583	20241010	094200	156604000	50300	50300	50300	50300	3
584	20241010	094100	156453100	50500	50400	50500	50400	130
585	20241010	094000	149901000	50300	50400	50400	50300	157
586	20241010	093900	142001700	50400	50400	50400	50400	10
587	20241010	093800	141497700	50400	50300	50400	50300	77
588	20241010	093700	137618900	50300	50300	50300	50300	0
589	20241010	093600	137618900	50300	50300	50300	50300	166
590	20241010	093500	129269100	50300	50300	50300	50300	1
591	20241010	093400	129218800	50400	50500	50500	50400	8
592	20241010	093300	128815400	50500	50500	50500	50500	23
593	20241010	093200	127653900	50500	50500	50500	50500	2
594	20241010	093100	127552900	50500	50500	50500	50500	8
595	20241010	093000	127148900	50500	50400	50500	50400	166
596	20241010	092900	118782200	50300	50400	50400	50300	201
597	20241010	092800	108661800	50400	50500	50500	50400	58
598	20241010	092700	105737200	50400	50400	50400	50400	575
599	20241010	092600	76757200	50600	50600	50600	50600	0
600	20241010	092500	76757200	50600	50500	50600	50500	122
601	20241010	092400	70595800	50600	50600	50600	50600	3
602	20241010	092300	70444000	50600	50600	50600	50600	1
603	20241010	092200	70393400	50600	50600	50600	50600	1
604	20241010	092100	70342800	50500	50500	50500	50500	0
605	20241010	092000	70342800	50500	50400	50600	50400	22
606	20241010	091900	69232100	50400	50400	50400	50400	20
607	20241010	091800	68224100	50400	50400	50400	50400	14
608	20241010	091700	67518500	50600	50600	50600	50500	62
609	20241010	091600	64382400	50600	50600	50600	50600	108
610	20241010	091500	58917600	50600	50600	50600	50600	35
611	20241010	091400	57146600	50500	50600	50600	50500	225
612	20241010	091300	45764400	50600	50600	50600	50600	0
613	20241010	091200	45764400	50600	50600	50600	50600	0
614	20241010	091100	45764400	50600	50600	50600	50600	59
615	20241010	091000	42779000	50700	50700	50700	50700	1
616	20241010	090900	42728300	50700	50700	50700	50700	4
617	20241010	090800	42525500	50700	50700	50700	50700	4
618	20241010	090700	42322700	50700	50700	50700	50700	10
619	20241010	090600	41815700	50700	50700	50700	50700	31
620	20241010	090500	40244000	50700	50600	50700	50600	17
621	20241010	090400	39382300	50600	50700	50700	50600	125
622	20241010	090300	33044900	50800	50700	50800	50700	23
623	20241010	090200	31876800	50800	50800	50900	50800	36
624	20241010	090100	30047500	51000	50600	51000	50600	199
625	20241010	090000	19951500	50800	50900	50900	50600	392