KissMeData/131290/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	203600	2281554700	50600	50600	50600	50600	1491
3	20241007	203500	2281554700	50600	50600	50600	50600	0
4	20241007	203400	2281554700	50600	50600	50600	50600	0
5	20241007	203300	2281554700	50600	50600	50600	50600	0
6	20241007	203200	2281554700	50600	50600	50600	50600	0
7	20241007	203100	2281554700	50600	50600	50600	50600	0
8	20241007	203000	2281554700	50600	50600	50600	50600	0
9	20241007	202900	2281554700	50600	50600	50600	50600	0
10	20241007	202800	2281554700	50600	50600	50600	50600	0
11	20241007	202700	2281554700	50600	50600	50600	50600	0
12	20241007	202600	2281554700	50600	50600	50600	50600	0
13	20241007	202500	2281554700	50600	50600	50600	50600	0
14	20241007	202400	2281554700	50600	50600	50600	50600	0
15	20241007	202300	2281554700	50600	50600	50600	50600	0
16	20241007	202200	2281554700	50600	50600	50600	50600	0
17	20241007	202100	2281554700	50600	50600	50600	50600	0
18	20241007	202000	2281554700	50600	50600	50600	50600	0
19	20241007	201900	2281554700	50600	50600	50600	50600	0
20	20241007	201800	2281554700	50600	50600	50600	50600	0
21	20241007	201700	2281554700	50600	50600	50600	50600	0
22	20241007	201600	2281554700	50600	50600	50600	50600	0
23	20241007	201500	2281554700	50600	50600	50600	50600	0
24	20241007	201400	2281554700	50600	50600	50600	50600	0
25	20241007	201300	2281554700	50600	50600	50600	50600	0
26	20241007	201200	2281554700	50600	50600	50600	50600	0
27	20241007	201100	2281554700	50600	50600	50600	50600	0
28	20241007	201000	2281554700	50600	50600	50600	50600	0
29	20241007	200900	2281554700	50600	50600	50600	50600	0
30	20241007	200800	2281554700	50600	50600	50600	50600	0
31	20241007	200700	2281554700	50600	50600	50600	50600	0
32	20241007	200600	2281554700	50600	50600	50600	50600	1491
33	20241007	200500	2281554700	50600	50600	50600	50600	0
34	20241007	200400	2281554700	50600	50600	50600	50600	0
35	20241007	200300	2281554700	50600	50600	50600	50600	0
36	20241007	200200	2281554700	50600	50600	50600	50600	0
37	20241007	200100	2281554700	50600	50600	50600	50600	0
38	20241007	200000	2281554700	50600	50600	50600	50600	0
39	20241007	195900	2281554700	50600	50600	50600	50600	0
40	20241007	195800	2281554700	50600	50600	50600	50600	0
41	20241007	195700	2281554700	50600	50600	50600	50600	0
42	20241007	195600	2281554700	50600	50600	50600	50600	0
43	20241007	195500	2281554700	50600	50600	50600	50600	0
44	20241007	195400	2281554700	50600	50600	50600	50600	0
45	20241007	195300	2281554700	50600	50600	50600	50600	0
46	20241007	195200	2281554700	50600	50600	50600	50600	0
47	20241007	195100	2281554700	50600	50600	50600	50600	0
48	20241007	195000	2281554700	50600	50600	50600	50600	0
49	20241007	194900	2281554700	50600	50600	50600	50600	0
50	20241007	194800	2281554700	50600	50600	50600	50600	0
51	20241007	194700	2281554700	50600	50600	50600	50600	0
52	20241007	194600	2281554700	50600	50600	50600	50600	0
53	20241007	194500	2281554700	50600	50600	50600	50600	0
54	20241007	194400	2281554700	50600	50600	50600	50600	0
55	20241007	194300	2281554700	50600	50600	50600	50600	0
56	20241007	194200	2281554700	50600	50600	50600	50600	0
57	20241007	194100	2281554700	50600	50600	50600	50600	0
58	20241007	194000	2281554700	50600	50600	50600	50600	0
59	20241007	193900	2281554700	50600	50600	50600	50600	0
60	20241007	193800	2281554700	50600	50600	50600	50600	0
61	20241007	193700	2281554700	50600	50600	50600	50600	0
62	20241007	193600	2281554700	50600	50600	50600	50600	1491
63	20241007	193500	2281554700	50600	50600	50600	50600	0
64	20241007	193400	2281554700	50600	50600	50600	50600	0
65	20241007	193300	2281554700	50600	50600	50600	50600	0
66	20241007	193200	2281554700	50600	50600	50600	50600	0
67	20241007	193100	2281554700	50600	50600	50600	50600	0
68	20241007	193000	2281554700	50600	50600	50600	50600	0
69	20241007	192900	2281554700	50600	50600	50600	50600	0
70	20241007	192800	2281554700	50600	50600	50600	50600	0
71	20241007	192700	2281554700	50600	50600	50600	50600	0
72	20241007	192600	2281554700	50600	50600	50600	50600	0
73	20241007	192500	2281554700	50600	50600	50600	50600	0
74	20241007	192400	2281554700	50600	50600	50600	50600	0
75	20241007	192300	2281554700	50600	50600	50600	50600	0
76	20241007	192200	2281554700	50600	50600	50600	50600	0
77	20241007	192100	2281554700	50600	50600	50600	50600	0
78	20241007	192000	2281554700	50600	50600	50600	50600	0
79	20241007	191900	2281554700	50600	50600	50600	50600	0
80	20241007	191800	2281554700	50600	50600	50600	50600	0
81	20241007	191700	2281554700	50600	50600	50600	50600	0
82	20241007	191600	2281554700	50600	50600	50600	50600	0
83	20241007	191500	2281554700	50600	50600	50600	50600	0
84	20241007	191400	2281554700	50600	50600	50600	50600	0
85	20241007	191300	2281554700	50600	50600	50600	50600	0
86	20241007	191200	2281554700	50600	50600	50600	50600	0
87	20241007	191100	2281554700	50600	50600	50600	50600	0
88	20241007	191000	2281554700	50600	50600	50600	50600	0
89	20241007	190900	2281554700	50600	50600	50600	50600	0
90	20241007	190800	2281554700	50600	50600	50600	50600	0
91	20241007	190700	2281554700	50600	50600	50600	50600	0
92	20241007	190600	2281554700	50600	50600	50600	50600	1491
93	20241007	190500	2281554700	50600	50600	50600	50600	0
94	20241007	190400	2281554700	50600	50600	50600	50600	0
95	20241007	190300	2281554700	50600	50600	50600	50600	0
96	20241007	190200	2281554700	50600	50600	50600	50600	0
97	20241007	190100	2281554700	50600	50600	50600	50600	0
98	20241007	190000	2281554700	50600	50600	50600	50600	0
99	20241007	185900	2281554700	50600	50600	50600	50600	0
100	20241007	185800	2281554700	50600	50600	50600	50600	0
101	20241007	185700	2281554700	50600	50600	50600	50600	0
102	20241007	185600	2281554700	50600	50600	50600	50600	0
103	20241007	185500	2281554700	50600	50600	50600	50600	0
104	20241007	185400	2281554700	50600	50600	50600	50600	0
105	20241007	185300	2281554700	50600	50600	50600	50600	0
106	20241007	185200	2281554700	50600	50600	50600	50600	0
107	20241007	185100	2281554700	50600	50600	50600	50600	0
108	20241007	185000	2281554700	50600	50600	50600	50600	0
109	20241007	184900	2281554700	50600	50600	50600	50600	0
110	20241007	184800	2281554700	50600	50600	50600	50600	0
111	20241007	184700	2281554700	50600	50600	50600	50600	0
112	20241007	184600	2281554700	50600	50600	50600	50600	0
113	20241007	184500	2281554700	50600	50600	50600	50600	0
114	20241007	184400	2281554700	50600	50600	50600	50600	0
115	20241007	184300	2281554700	50600	50600	50600	50600	0
116	20241007	184200	2281554700	50600	50600	50600	50600	0
117	20241007	184100	2281554700	50600	50600	50600	50600	0
118	20241007	184000	2281554700	50600	50600	50600	50600	0
119	20241007	183900	2281554700	50600	50600	50600	50600	0
120	20241007	183800	2281554700	50600	50600	50600	50600	0
121	20241007	183700	2281554700	50600	50600	50600	50600	0
122	20241007	183600	2281554700	50600	50600	50600	50600	1491
123	20241007	183500	2281554700	50600	50600	50600	50600	0
124	20241007	183400	2281554700	50600	50600	50600	50600	0
125	20241007	183300	2281554700	50600	50600	50600	50600	0
126	20241007	183200	2281554700	50600	50600	50600	50600	0
127	20241007	183100	2281554700	50600	50600	50600	50600	0
128	20241007	183000	2281554700	50600	50600	50600	50600	0
129	20241007	182900	2281554700	50600	50600	50600	50600	0
130	20241007	182800	2281554700	50600	50600	50600	50600	0
131	20241007	182700	2281554700	50600	50600	50600	50600	0
132	20241007	182600	2281554700	50600	50600	50600	50600	0
133	20241007	182500	2281554700	50600	50600	50600	50600	0
134	20241007	182400	2281554700	50600	50600	50600	50600	0
135	20241007	182300	2281554700	50600	50600	50600	50600	0
136	20241007	182200	2281554700	50600	50600	50600	50600	0
137	20241007	182100	2281554700	50600	50600	50600	50600	0
138	20241007	182000	2281554700	50600	50600	50600	50600	0
139	20241007	181900	2281554700	50600	50600	50600	50600	0
140	20241007	181800	2281554700	50600	50600	50600	50600	0
141	20241007	181700	2281554700	50600	50600	50600	50600	0
142	20241007	181600	2281554700	50600	50600	50600	50600	0
143	20241007	181500	2281554700	50600	50600	50600	50600	0
144	20241007	181400	2281554700	50600	50600	50600	50600	0
145	20241007	181300	2281554700	50600	50600	50600	50600	0
146	20241007	181200	2281554700	50600	50600	50600	50600	0
147	20241007	181100	2281554700	50600	50600	50600	50600	0
148	20241007	181000	2281554700	50600	50600	50600	50600	0
149	20241007	180900	2281554700	50600	50600	50600	50600	0
150	20241007	180800	2281554700	50600	50600	50600	50600	0
151	20241007	180700	2281554700	50600	50600	50600	50600	0
152	20241007	180600	2281554700	50600	50600	50600	50600	1491
153	20241007	180500	2281554700	50600	50600	50600	50600	0
154	20241007	180400	2281554700	50600	50600	50600	50600	0
155	20241007	180300	2281554700	50600	50600	50600	50600	0
156	20241007	180200	2281554700	50600	50600	50600	50600	0
157	20241007	180100	2281554700	50600	50600	50600	50600	0
158	20241007	180000	2281554700	50600	50600	50600	50600	0
159	20241007	175900	2281554700	50600	50600	50600	50600	0
160	20241007	175800	2281554700	50600	50600	50600	50600	0
161	20241007	175700	2281554700	50600	50600	50600	50600	0
162	20241007	175600	2281554700	50600	50600	50600	50600	0
163	20241007	175500	2281554700	50600	50600	50600	50600	0
164	20241007	175400	2281554700	50600	50600	50600	50600	0
165	20241007	175300	2281554700	50600	50600	50600	50600	0
166	20241007	175200	2281554700	50600	50600	50600	50600	0
167	20241007	175100	2281554700	50600	50600	50600	50600	0
168	20241007	175000	2281554700	50600	50600	50600	50600	0
169	20241007	174900	2281554700	50600	50600	50600	50600	0
170	20241007	174800	2281554700	50600	50600	50600	50600	0
171	20241007	174700	2281554700	50600	50600	50600	50600	0
172	20241007	174600	2281554700	50600	50600	50600	50600	0
173	20241007	174500	2281554700	50600	50600	50600	50600	0
174	20241007	174400	2281554700	50600	50600	50600	50600	0
175	20241007	174300	2281554700	50600	50600	50600	50600	0
176	20241007	174200	2281554700	50600	50600	50600	50600	0
177	20241007	174100	2281554700	50600	50600	50600	50600	0
178	20241007	174000	2281554700	50600	50600	50600	50600	0
179	20241007	173900	2281554700	50600	50600	50600	50600	0
180	20241007	173800	2281554700	50600	50600	50600	50600	0
181	20241007	173700	2281554700	50600	50600	50600	50600	0
182	20241007	173600	2281554700	50600	50600	50600	50600	1491
183	20241007	173500	2281554700	50600	50600	50600	50600	0
184	20241007	173400	2281554700	50600	50600	50600	50600	0
185	20241007	173300	2281554700	50600	50600	50600	50600	0
186	20241007	173200	2281554700	50600	50600	50600	50600	0
187	20241007	173100	2281554700	50600	50600	50600	50600	0
188	20241007	173000	2281554700	50600	50600	50600	50600	0
189	20241007	172900	2281554700	50600	50600	50600	50600	0
190	20241007	172800	2281554700	50600	50600	50600	50600	0
191	20241007	172700	2281554700	50600	50600	50600	50600	0
192	20241007	172600	2281554700	50600	50600	50600	50600	0
193	20241007	172500	2281554700	50600	50600	50600	50600	0
194	20241007	172400	2281554700	50600	50600	50600	50600	0
195	20241007	172300	2281554700	50600	50600	50600	50600	0
196	20241007	172200	2281554700	50600	50600	50600	50600	0
197	20241007	172100	2281554700	50600	50600	50600	50600	0
198	20241007	172000	2281554700	50600	50600	50600	50600	0
199	20241007	171900	2281554700	50600	50600	50600	50600	0
200	20241007	171800	2281554700	50600	50600	50600	50600	0
201	20241007	171700	2281554700	50600	50600	50600	50600	0
202	20241007	171600	2281554700	50600	50600	50600	50600	0
203	20241007	171500	2281554700	50600	50600	50600	50600	0
204	20241007	171400	2281554700	50600	50600	50600	50600	0
205	20241007	171300	2281554700	50600	50600	50600	50600	0
206	20241007	171200	2281554700	50600	50600	50600	50600	0
207	20241007	171100	2281554700	50600	50600	50600	50600	0
208	20241007	171000	2281554700	50600	50600	50600	50600	0
209	20241007	170900	2281554700	50600	50600	50600	50600	0
210	20241007	170800	2281554700	50600	50600	50600	50600	0
211	20241007	170700	2281554700	50600	50600	50600	50600	0
212	20241007	170600	2281554700	50600	50600	50600	50600	1491
213	20241007	170500	2281554700	50600	50600	50600	50600	0
214	20241007	170400	2281554700	50600	50600	50600	50600	0
215	20241007	170300	2281554700	50600	50600	50600	50600	0
216	20241007	170200	2281554700	50600	50600	50600	50600	0
217	20241007	170100	2281554700	50600	50600	50600	50600	0
218	20241007	170000	2281554700	50600	50600	50600	50600	0
219	20241007	165900	2281554700	50600	50600	50600	50600	0
220	20241007	165800	2281554700	50600	50600	50600	50600	0
221	20241007	165700	2281554700	50600	50600	50600	50600	0
222	20241007	165600	2281554700	50600	50600	50600	50600	0
223	20241007	165500	2281554700	50600	50600	50600	50600	0
224	20241007	165400	2281554700	50600	50600	50600	50600	0
225	20241007	165300	2281554700	50600	50600	50600	50600	0
226	20241007	165200	2281554700	50600	50600	50600	50600	0
227	20241007	165100	2281554700	50600	50600	50600	50600	0
228	20241007	165000	2281554700	50600	50600	50600	50600	0
229	20241007	164900	2281554700	50600	50600	50600	50600	0
230	20241007	164800	2281554700	50600	50600	50600	50600	0
231	20241007	164700	2281554700	50600	50600	50600	50600	0
232	20241007	164600	2281554700	50600	50600	50600	50600	0
233	20241007	164500	2281554700	50600	50600	50600	50600	0
234	20241007	164400	2281554700	50600	50600	50600	50600	0
235	20241007	164300	2281554700	50600	50600	50600	50600	0
236	20241007	164200	2281554700	50600	50600	50600	50600	0
237	20241007	164100	2281554700	50600	50600	50600	50600	0
238	20241007	164000	2281554700	50600	50600	50600	50600	0
239	20241007	163900	2281554700	50600	50600	50600	50600	0
240	20241007	163800	2281554700	50600	50600	50600	50600	0
241	20241007	163700	2281554700	50600	50600	50600	50600	0
242	20241007	163600	2281554700	50600	50600	50600	50600	1491
243	20241007	163500	2281554700	50600	50600	50600	50600	0
244	20241007	163400	2281554700	50600	50600	50600	50600	0
245	20241007	163300	2281554700	50600	50600	50600	50600	0
246	20241007	163200	2281554700	50600	50600	50600	50600	0
247	20241007	163100	2281554700	50600	50600	50600	50600	0
248	20241007	163000	2281554700	50600	50600	50600	50600	0
249	20241007	162900	2281554700	50600	50600	50600	50600	0
250	20241007	162800	2281554700	50600	50600	50600	50600	0
251	20241007	162700	2281554700	50600	50600	50600	50600	0
252	20241007	162600	2281554700	50600	50600	50600	50600	0
253	20241007	162500	2281554700	50600	50600	50600	50600	0
254	20241007	162400	2281554700	50600	50600	50600	50600	0
255	20241007	162300	2281554700	50600	50600	50600	50600	0
256	20241007	162200	2281554700	50600	50600	50600	50600	0
257	20241007	162100	2281554700	50600	50600	50600	50600	0
258	20241007	162000	2281554700	50600	50600	50600	50600	0
259	20241007	161900	2281554700	50600	50600	50600	50600	0
260	20241007	161800	2281554700	50600	50600	50600	50600	0
261	20241007	161700	2281554700	50600	50600	50600	50600	0
262	20241007	161600	2281554700	50600	50600	50600	50600	0
263	20241007	161500	2281554700	50600	50600	50600	50600	0
264	20241007	161400	2281554700	50600	50600	50600	50600	0
265	20241007	161300	2281554700	50600	50600	50600	50600	0
266	20241007	161200	2281554700	50600	50600	50600	50600	0
267	20241007	161100	2281554700	50600	50600	50600	50600	0
268	20241007	161000	2281554700	50600	50600	50600	50600	0
269	20241007	160900	2281554700	50600	50600	50600	50600	0
270	20241007	160800	2281554700	50600	50600	50600	50600	0
271	20241007	160700	2281554700	50600	50600	50600	50600	0
272	20241007	160600	2281554700	50600	50600	50600	50600	1491
273	20241007	160500	2281554700	50600	50600	50600	50600	0
274	20241007	160400	2281554700	50600	50600	50600	50600	0
275	20241007	160300	2281554700	50600	50600	50600	50600	0
276	20241007	160200	2281554700	50600	50600	50600	50600	0
277	20241007	160100	2281554700	50600	50600	50600	50600	0
278	20241007	160000	2281554700	50600	50600	50600	50600	0
279	20241007	155900	2281554700	50600	50600	50600	50600	0
280	20241007	155800	2281554700	50600	50600	50600	50600	0
281	20241007	155700	2281554700	50600	50600	50600	50600	0
282	20241007	155600	2281554700	50600	50600	50600	50600	0
283	20241007	155500	2281554700	50600	50600	50600	50600	0
284	20241007	155400	2281554700	50600	50600	50600	50600	0
285	20241007	155300	2281554700	50600	50600	50600	50600	0
286	20241007	155200	2281554700	50600	50600	50600	50600	0
287	20241007	155100	2281554700	50600	50600	50600	50600	0
288	20241007	155000	2281554700	50600	50600	50600	50600	0
289	20241007	154900	2281554700	50600	50600	50600	50600	0
290	20241007	154800	2281554700	50600	50600	50600	50600	0
291	20241007	154700	2281554700	50600	50600	50600	50600	0
292	20241007	154600	2281554700	50600	50600	50600	50600	0
293	20241007	154500	2281554700	50600	50600	50600	50600	0
294	20241007	154400	2281554700	50600	50600	50600	50600	0
295	20241007	154300	2281554700	50600	50600	50600	50600	0
296	20241007	154200	2281554700	50600	50600	50600	50600	0
297	20241007	154100	2281554700	50600	50600	50600	50600	0
298	20241007	154000	2281554700	50600	50600	50600	50600	0
299	20241007	153900	2281554700	50600	50600	50600	50600	0
300	20241007	153800	2281554700	50600	50600	50600	50600	0
301	20241007	153700	2281554700	50600	50600	50600	50600	0
302	20241007	153600	2281554700	50600	50600	50600	50600	1491
303	20241007	153500	2281554700	50600	50600	50600	50600	0
304	20241007	153400	2281554700	50600	50600	50600	50600	0
305	20241007	153300	2281554700	50600	50600	50600	50600	0
306	20241007	153200	2281554700	50600	50600	50600	50600	0
307	20241007	153100	2281554700	50600	50600	50600	50600	0
308	20241007	153000	2281554700	50600	50600	50600	50600	1491
309	20241007	152900	2206110100	50600	50600	50600	50600	0
310	20241007	152800	2206110100	50600	50600	50600	50600	0
311	20241007	152700	2206110100	50600	50600	50600	50600	0
312	20241007	152600	2206110100	50600	50600	50600	50600	0
313	20241007	152500	2206110100	50600	50600	50600	50600	0
314	20241007	152400	2206110100	50600	50600	50600	50600	0
315	20241007	152300	2206110100	50600	50600	50600	50600	0
316	20241007	152200	2206110100	50600	50600	50600	50600	0
317	20241007	152100	2206110100	50600	50600	50600	50600	0
318	20241007	152000	2206110100	50600	50600	50600	50600	0
319	20241007	151900	2206110100	50600	50600	50600	50500	79
320	20241007	151800	2202117700	50600	50600	50600	50500	48
321	20241007	151700	2199690800	50600	50600	50600	50600	148
322	20241007	151600	2192202000	50600	50600	50600	50600	12
323	20241007	151500	2191594800	50600	50600	50600	50600	0
324	20241007	151400	2191594800	50600	50600	50700	50600	5
325	20241007	151300	2191341600	50600	50700	50700	50600	47
326	20241007	151200	2188961700	50700	50600	50700	50500	113
327	20241007	151100	2183244800	50600	50600	50700	50600	14
328	20241007	151000	2182536300	50600	50700	50700	50500	3
329	20241007	150900	2182384500	50700	50600	50700	50600	16
330	20241007	150800	2181574400	50700	50600	50700	50600	5
331	20241007	150700	2181321200	50600	50600	50600	50600	0
332	20241007	150600	2181321200	50600	50600	50600	50600	1
333	20241007	150500	2181270600	50700	50600	50700	50500	1594
334	20241007	150400	2100714700	50700	50700	50700	50700	635
335	20241007	150300	2068520200	50800	50800	50800	50800	154
336	20241007	150200	2060697000	50800	50800	50800	50800	23
337	20241007	150100	2059528600	50800	50800	50800	50800	61
338	20241007	150000	2056429800	50900	50900	50900	50900	0
339	20241007	145900	2056429800	50900	50900	50900	50900	0
340	20241007	145800	2056429800	50900	50900	50900	50900	9
341	20241007	145700	2055971700	50900	50900	50900	50900	86
342	20241007	145600	2051594300	51000	51000	51000	51000	20
343	20241007	145500	2050574300	51000	51000	51000	51000	2
344	20241007	145400	2050472300	50900	50900	50900	50900	5
345	20241007	145300	2050217800	51000	51000	51000	51000	7
346	20241007	145200	2049860800	50900	50900	50900	50900	2
347	20241007	145100	2049759000	50900	51000	51000	50900	16
348	20241007	145000	2048944500	50900	50900	50900	50900	18
349	20241007	144900	2048028300	50900	50900	50900	50900	81
350	20241007	144800	2043905400	50900	50800	50900	50800	20
351	20241007	144700	2042889300	50800	50800	50800	50800	389
352	20241007	144600	2023128100	50800	50800	50800	50800	1
353	20241007	144500	2023077300	50900	50900	50900	50900	31
354	20241007	144400	2021499400	50900	50900	50900	50900	50
355	20241007	144300	2018954400	50900	50900	50900	50900	57
356	20241007	144200	2016053100	50900	50900	50900	50900	5
357	20241007	144100	2015798600	51000	51000	51000	51000	0
358	20241007	144000	2015798600	51000	51000	51000	51000	0
359	20241007	143900	2015798600	51000	50900	51000	50900	53
360	20241007	143800	2013095800	51000	51000	51000	51000	0
361	20241007	143700	2013095800	51000	51000	51000	50900	9
362	20241007	143600	2012637500	50900	50900	50900	50800	27
363	20241007	143500	2011265400	50800	50800	50800	50800	88
364	20241007	143400	2006795000	50700	50700	50700	50700	1
365	20241007	143300	2006744300	50800	50800	50900	50800	75
366	20241007	143200	2002933000	50800	50800	50800	50800	0
367	20241007	143100	2002933000	50800	50900	50900	50800	52
368	20241007	143000	2000286400	50900	50900	50900	50900	0
369	20241007	142900	2000286400	50900	50800	50900	50800	161
370	20241007	142800	1992091600	50800	50800	50800	50800	0
371	20241007	142700	1992091600	50800	50800	50800	50800	0
372	20241007	142600	1992091600	50800	50800	50800	50800	101
373	20241007	142500	1986960800	50800	50800	50800	50800	82
374	20241007	142400	1982795200	50800	50800	50800	50800	0
375	20241007	142300	1982795200	50800	50800	50800	50800	16
376	20241007	142200	1981982400	50900	50900	50900	50900	1
377	20241007	142100	1981931500	50900	50900	50900	50900	1
378	20241007	142000	1981880600	50900	50900	50900	50900	0
379	20241007	141900	1981880600	50900	50900	50900	50900	13
380	20241007	141800	1981218900	51000	50900	51000	50900	6
381	20241007	141700	1980913300	50900	51000	51000	50900	33
382	20241007	141600	1979233500	51000	50900	51000	50900	11
383	20241007	141500	1978673500	50900	50900	50900	50900	4
384	20241007	141400	1978469900	50900	50900	51000	50900	9
385	20241007	141300	1978011700	51000	51000	51000	51000	0
386	20241007	141200	1978011700	51000	51100	51200	51000	2406
387	20241007	141100	1855248900	51200	51100	51200	51100	50
388	20241007	141000	1852693600	51100	51100	51100	51100	1
389	20241007	140900	1852642500	51200	51200	51200	51200	2
390	20241007	140800	1852540100	51200	51200	51200	51200	1
391	20241007	140700	1852488900	51100	51100	51100	51100	1
392	20241007	140600	1852437800	51200	51200	51200	51200	687
393	20241007	140500	1817263400	51200	51200	51200	51200	86
394	20241007	140400	1812860200	51300	51300	51300	51300	1
395	20241007	140300	1812808900	51300	51300	51300	51300	9
396	20241007	140200	1812347200	51300	51300	51300	51300	1
397	20241007	140100	1812295900	51200	51200	51200	51200	10
398	20241007	140000	1811783900	51300	51300	51300	51300	19
399	20241007	135900	1810809200	51300	51300	51300	51300	277
400	20241007	135800	1796599100	51300	51300	51300	51300	195
401	20241007	135700	1786595600	51300	51300	51300	51300	1
402	20241007	135600	1786544300	51400	51300	51400	51300	390
403	20241007	135500	1766526600	51300	51200	51300	51200	111
404	20241007	135400	1760843300	51200	51300	51300	51200	701
405	20241007	135300	1724901100	51300	51300	51300	51100	15
406	20241007	135200	1724133300	51200	51200	51300	51100	323
407	20241007	135100	1707567100	51200	51200	51200	51200	161
408	20241007	135000	1699323900	51200	51200	51200	51200	40
409	20241007	134900	1697275900	51200	51200	51200	51200	0
410	20241007	134800	1697275900	51200	51200	51200	51200	15
411	20241007	134700	1696507900	51200	51300	51300	51200	387
412	20241007	134600	1676673400	51300	51300	51300	51300	0
413	20241007	134500	1676673400	51300	51300	51300	51300	1
414	20241007	134400	1676622100	51300	51300	51300	51300	166
415	20241007	134300	1668106300	51300	51100	51400	51100	648
416	20241007	134200	1634881700	51200	51100	51200	51100	106
417	20241007	134100	1629455100	51100	51100	51100	51100	10
418	20241007	134000	1628944100	51200	51200	51200	51200	198
419	20241007	133900	1618806500	51300	51300	51300	51200	73
420	20241007	133800	1615065600	51400	51300	51400	51300	16
421	20241007	133700	1614244700	51300	51300	51300	51300	2
422	20241007	133600	1614142100	51300	51300	51300	51300	55
423	20241007	133500	1611320600	51300	51300	51400	51300	28
424	20241007	133400	1609883700	51300	51300	51300	51300	119
425	20241007	133300	1603779000	51300	51300	51300	51300	860
426	20241007	133200	1559661000	51200	51100	51200	51100	1105
427	20241007	133100	1503141100	51100	51100	51100	51100	102
428	20241007	133000	1497928900	51000	51000	51000	51000	24
429	20241007	132900	1496704900	51000	50800	51000	50800	743
430	20241007	132800	1458816400	50900	50900	50900	50900	37
431	20241007	132700	1456933100	50900	50900	50900	50900	66
432	20241007	132600	1453573700	50900	50700	50900	50700	4
433	20241007	132500	1453370700	50800	50800	50800	50800	37
434	20241007	132400	1451491100	50800	50800	50800	50800	9
435	20241007	132300	1451033900	50800	50800	50800	50800	46
436	20241007	132200	1448697100	50800	50800	50800	50800	1
437	20241007	132100	1448646300	50900	50800	50900	50800	171
438	20241007	132000	1439942500	50800	50800	50800	50800	39
439	20241007	131900	1437961300	50700	50700	50700	50700	20
440	20241007	131800	1436947300	50800	50800	50800	50800	277
441	20241007	131700	1422875700	50800	50800	50800	50800	50
442	20241007	131600	1420335700	50800	50800	50800	50800	1
443	20241007	131500	1420284900	50900	50900	50900	50900	1
444	20241007	131400	1420234000	50900	50900	50900	50900	5
445	20241007	131300	1419979500	50900	50900	50900	50900	4
446	20241007	131200	1419775900	50900	50800	50900	50800	3
447	20241007	131100	1419623400	50800	50800	50800	50800	50
448	20241007	131000	1417083400	50800	50900	50900	50800	2
449	20241007	130900	1416981700	50900	50900	50900	50900	10
450	20241007	130800	1416472700	50800	50800	50800	50800	0
451	20241007	130700	1416472700	50800	50800	50800	50800	2
452	20241007	130600	1416371100	50800	50800	50800	50800	5
453	20241007	130500	1416117100	50900	50800	50900	50800	191
454	20241007	130400	1406395300	50800	50800	50800	50800	14
455	20241007	130300	1405684100	50800	50800	50800	50800	30
456	20241007	130200	1404160100	50800	50800	50800	50800	0
457	20241007	130100	1404160100	50800	50800	50800	50800	10
458	20241007	130000	1403652100	50800	50800	50800	50800	80
459	20241007	125900	1399588100	50800	50800	50800	50800	84
460	20241007	125800	1395320900	50800	50800	50800	50800	0
461	20241007	125700	1395320900	50800	50800	50800	50800	100
462	20241007	125600	1390240900	50800	50800	50800	50800	50
463	20241007	125500	1387700900	50800	50700	50800	50700	183
464	20241007	125400	1378404700	50700	50700	50700	50700	1
465	20241007	125300	1378354000	50800	50800	50800	50800	105
466	20241007	125200	1373020000	50800	50800	50800	50800	0
467	20241007	125100	1373020000	50800	50800	50800	50800	0
468	20241007	125000	1373020000	50800	50800	50800	50800	10
469	20241007	124900	1372512000	50800	50800	50800	50800	0
470	20241007	124800	1372512000	50800	50800	50800	50800	0
471	20241007	124700	1372512000	50800	50800	50800	50800	1
472	20241007	124600	1372461200	50700	50700	50700	50700	0
473	20241007	124500	1372461200	50700	50700	50700	50700	0
474	20241007	124400	1372461200	50700	50700	50700	50700	0
475	20241007	124300	1372461200	50700	50700	50700	50700	0
476	20241007	124200	1372461200	50700	50700	50700	50700	1
477	20241007	124100	1372410500	50700	50700	50700	50700	0
478	20241007	124000	1372410500	50700	50700	50700	50700	0
479	20241007	123900	1372410500	50700	50700	50700	50700	0
480	20241007	123800	1372410500	50700	50700	50700	50700	175
481	20241007	123700	1363538000	50700	50700	50700	50700	1
482	20241007	123600	1363487300	50700	50700	50700	50700	61
483	20241007	123500	1360394600	50700	50700	50700	50700	454
484	20241007	123400	1337376800	50800	50700	50800	50700	108
485	20241007	123300	1331891200	50700	50700	50700	50700	1
486	20241007	123200	1331840500	50700	50700	50800	50700	10
487	20241007	123100	1331333300	50700	50800	50800	50700	5
488	20241007	123000	1331079700	50700	50800	50800	50700	7
489	20241007	122900	1330724700	50700	50700	50700	50700	24
490	20241007	122800	1329507900	50700	50700	50700	50700	0
491	20241007	122700	1329507900	50700	50700	50700	50700	0
492	20241007	122600	1329507900	50700	50700	50700	50700	20
493	20241007	122500	1328493900	50700	50700	50700	50700	49
494	20241007	122400	1326009600	50700	50700	50700	50700	1
495	20241007	122300	1325958900	50800	50800	50800	50800	0
496	20241007	122200	1325958900	50800	50800	50800	50800	1
497	20241007	122100	1325908100	50800	50800	50800	50800	1
498	20241007	122000	1325857300	50800	50800	50800	50800	1
499	20241007	121900	1325806500	50700	50700	50700	50700	6
500	20241007	121800	1325502300	50700	50800	50800	50700	98
501	20241007	121700	1320530600	50800	50800	50800	50800	20
502	20241007	121600	1319514600	50900	50900	50900	50900	2
503	20241007	121500	1319412800	50900	50900	50900	50900	5
504	20241007	121400	1319158300	50900	50900	50900	50900	0
505	20241007	121300	1319158300	50900	50900	50900	50900	53
506	20241007	121200	1316460600	50900	50800	50900	50800	688
507	20241007	121100	1281507800	50800	50800	50800	50800	283
508	20241007	121000	1267131400	50800	50800	50800	50800	13
509	20241007	120900	1266471000	50800	50800	50800	50800	0
510	20241007	120800	1266471000	50800	50800	50800	50800	0
511	20241007	120700	1266471000	50800	50900	50900	50800	24
512	20241007	120600	1265251300	50900	50900	50900	50900	0
513	20241007	120500	1265251300	50900	50900	50900	50900	5
514	20241007	120400	1264996800	50900	50900	50900	50900	1
515	20241007	120300	1264945900	50900	50900	50900	50900	0
516	20241007	120200	1264945900	50900	50900	50900	50900	14
517	20241007	120100	1264233300	51000	50900	51000	50900	160
518	20241007	120000	1256089200	50800	50800	50800	50800	36
519	20241007	115900	1254260400	50800	50800	50800	50800	82
520	20241007	115800	1250094800	50700	50800	50800	50700	131
521	20241007	115700	1243440600	50800	50900	50900	50800	70
522	20241007	115600	1239877700	50900	51000	51000	50900	22
523	20241007	115500	1238755800	51000	50900	51000	50900	2
524	20241007	115400	1238653900	50900	50900	50900	50900	21
525	20241007	115300	1237585000	50900	51000	51000	50900	32
526	20241007	115200	1235953300	51100	51000	51100	51000	49
527	20241007	115100	1233453600	51000	51100	51100	51000	70
528	20241007	115000	1229881600	51100	51000	51100	51000	50
529	20241007	114900	1227329200	51000	51000	51000	50900	718
530	20241007	114800	1190723500	51100	51200	51200	51100	62
531	20241007	114700	1187554200	51200	51100	51300	51000	244
532	20241007	114600	1175066400	51200	51100	51200	51000	280
533	20241007	114500	1160768700	51100	51200	51200	51100	403
534	20241007	114400	1140141200	51200	51000	51200	50900	391
535	20241007	114300	1120177300	51000	51200	51200	51000	1312
536	20241007	114200	1053138600	51200	50800	51200	50800	3548
537	20241007	114100	871972800	50800	50800	50800	50800	2
538	20241007	114000	871871200	50700	50700	50700	50700	209
539	20241007	113900	861274900	50700	50700	50700	50700	6
540	20241007	113800	860970700	50700	50700	50700	50700	0
541	20241007	113700	860970700	50700	50700	50700	50700	0
542	20241007	113600	860970700	50700	50700	50700	50700	0
543	20241007	113500	860970700	50700	50700	50700	50700	6
544	20241007	113400	860666500	50800	50800	50800	50800	0
545	20241007	113300	860666500	50800	50800	50800	50800	0
546	20241007	113200	860666500	50800	50800	50800	50800	0
547	20241007	113100	860666500	50800	50800	50800	50800	50
548	20241007	113000	858126500	50800	50800	50800	50800	0
549	20241007	112900	858126500	50800	50800	50800	50800	0
550	20241007	112800	858126500	50800	50800	50800	50800	33
551	20241007	112700	856450100	50800	50800	50800	50800	0
552	20241007	112600	856450100	50800	50800	50800	50800	0
553	20241007	112500	856450100	50800	50800	50800	50800	0
554	20241007	112400	856450100	50800	50800	50800	50800	0
555	20241007	112300	856450100	50800	50800	50800	50800	0
556	20241007	112200	856450100	50800	50800	50800	50800	11
557	20241007	112100	855891300	50700	50700	50700	50700	0
558	20241007	112000	855891300	50700	50700	50700	50700	0
559	20241007	111900	855891300	50700	50700	50700	50700	0
560	20241007	111800	855891300	50700	50700	50700	50700	0
561	20241007	111700	855891300	50700	50700	50700	50700	80
562	20241007	111600	851835300	50600	50600	50600	50600	0
563	20241007	111500	851835300	50600	50600	50600	50600	56
564	20241007	111400	849001700	50600	50600	50600	50300	466
565	20241007	111300	825534900	50600	50600	50600	50600	0
566	20241007	111200	825534900	50600	50600	50600	50600	0
567	20241007	111100	825534900	50600	50600	50600	50600	0
568	20241007	111000	825534900	50600	50700	50700	50600	7
569	20241007	110900	825180100	50600	50600	50600	50600	0
570	20241007	110800	825180100	50600	50600	50600	50600	21
571	20241007	110700	824117500	50600	50600	50600	50600	0
572	20241007	110600	824117500	50600	50600	50600	50600	30
573	20241007	110500	822599500	50600	50600	50600	50600	90
574	20241007	110400	818045500	50600	50600	50600	50500	3
575	20241007	110300	817893800	50500	50500	50600	50400	44
576	20241007	110200	815672200	50400	50400	50400	50400	0
577	20241007	110100	815672200	50400	50400	50400	50400	0
578	20241007	110000	815672200	50400	50400	50400	50400	4
579	20241007	105900	815470600	50500	50400	50500	50400	101
580	20241007	105800	810370200	50400	50400	50400	50400	0
581	20241007	105700	810370200	50400	50400	50400	50400	1
582	20241007	105600	810319800	50500	50300	50500	50300	282
583	20241007	105500	796127200	50100	50100	50100	50100	17
584	20241007	105400	795275500	50300	50300	50300	50300	0
585	20241007	105300	795275500	50300	50300	50300	50300	22
586	20241007	105200	794168900	50300	50300	50300	50200	3
587	20241007	105100	794018100	50200	50300	50300	50200	61
588	20241007	105000	790955800	50300	50300	50300	50300	228
589	20241007	104900	779487400	50400	50400	50400	50400	95
590	20241007	104800	774699400	50400	50400	50400	50400	0
591	20241007	104700	774699400	50400	50400	50400	50400	0
592	20241007	104600	774699400	50400	50400	50400	50400	27
593	20241007	104500	773338600	50400	50400	50400	50400	0
594	20241007	104400	773338600	50400	50400	50400	50400	0
595	20241007	104300	773338600	50400	50300	50400	50300	28
596	20241007	104200	771929500	50300	50300	50300	50300	0
597	20241007	104100	771929500	50300	50300	50300	50300	0
598	20241007	104000	771929500	50300	50300	50300	50300	1
599	20241007	103900	771879200	50400	50400	50400	50400	0
600	20241007	103800	771879200	50400	50300	50400	50300	5
601	20241007	103700	771627400	50400	50500	50500	50000	87
602	20241007	103600	767264900	50400	50200	50500	50100	229
603	20241007	103500	755749800	50400	50400	50400	50400	0
604	20241007	103400	755749800	50400	50400	50400	50400	0
605	20241007	103300	755749800	50400	50200	50400	50000	752
606	20241007	103200	718103800	50400	50400	50500	50400	142
607	20241007	103100	710946800	50400	50300	50400	50100	440
608	20241007	103000	688859100	50300	50500	50500	50200	1229
609	20241007	102900	627082000	50500	50500	50500	50500	86
610	20241007	102800	622739000	50600	50600	50600	50600	45
611	20241007	102700	620462000	50600	50600	50600	50600	20
612	20241007	102600	619450000	50700	50700	50700	50700	0
613	20241007	102500	619450000	50700	50700	50700	50700	0
614	20241007	102400	619450000	50700	50700	50700	50700	0
615	20241007	102300	619450000	50700	50700	50700	50700	11
616	20241007	102200	618892300	50700	50700	50700	50700	190
617	20241007	102100	609259300	50700	50700	50700	50700	20
618	20241007	102000	608245300	50700	50700	50700	50700	40
619	20241007	101900	606217300	50700	50700	50800	50700	41
620	20241007	101800	604138500	50700	50700	50700	50700	153
621	20241007	101700	596381400	50900	50900	50900	50900	5
622	20241007	101600	596126900	50900	50900	50900	50800	232
623	20241007	101500	584326000	51000	51000	51000	51000	40
624	20241007	101400	582286000	51000	51000	51000	51000	16
625	20241007	101300	581470000	51000	51000	51000	51000	19
626	20241007	101200	580501000	51000	51100	51100	51000	55
627	20241007	101100	577691000	51100	51100	51200	51100	118
628	20241007	101000	571659700	51200	51000	51200	51000	735
629	20241007	100900	534104200	51000	51000	51000	51000	186
630	20241007	100800	524618200	50900	50900	50900	50800	237
631	20241007	100700	512562500	50900	50900	50900	50900	299
632	20241007	100600	497343400	51000	51000	51000	51000	2
633	20241007	100500	497241400	50900	51100	51100	50900	34
634	20241007	100400	495510600	51000	51000	51100	51000	602
635	20241007	100300	464803500	50900	50700	50900	50700	1143
636	20241007	100200	406696900	50700	50500	50700	50500	331
637	20241007	100100	389967000	50500	50500	50500	50500	228
638	20241007	100000	378453000	50400	50200	50400	50200	482
639	20241007	095900	354186300	50300	50300	50300	50100	729
640	20241007	095800	317559400	50300	50400	50500	50300	78
641	20241007	095700	313632100	50500	50500	50500	50500	114
642	20241007	095600	307875100	50400	50400	50400	50400	81
643	20241007	095500	303792700	50400	50400	50400	50400	0
644	20241007	095400	303792700	50400	50400	50400	50400	0
645	20241007	095300	303792700	50400	50400	50400	50400	0
646	20241007	095200	303792700	50400	50400	50400	50400	0
647	20241007	095100	303792700	50400	50400	50400	50400	0
648	20241007	095000	303792700	50400	50400	50400	50400	0
649	20241007	094900	303792700	50400	50400	50400	50400	15
650	20241007	094800	303036700	50500	50500	50500	50500	1
651	20241007	094700	302986200	50300	50300	50300	50300	22
652	20241007	094600	301879600	50400	50400	50400	50400	1
653	20241007	094500	301829200	50400	50400	50400	50400	0
654	20241007	094400	301829200	50400	50400	50400	50400	15
655	20241007	094300	301073200	50500	50500	50500	50500	28
656	20241007	094200	299659200	50400	50400	50400	50400	35
657	20241007	094100	297895200	50500	50400	50500	50400	11
658	20241007	094000	297340700	50500	50400	50500	50400	27
659	20241007	093900	295977400	50400	50300	50400	50300	100
660	20241007	093800	290941200	50300	50300	50300	50300	4
661	20241007	093700	290740000	50300	50300	50300	50300	40
662	20241007	093600	288728000	50300	50300	50300	50300	100
663	20241007	093500	283698000	50500	50300	50500	50300	31
664	20241007	093400	282136700	50300	50400	50400	50300	610
665	20241007	093300	251433700	50400	50500	50600	50400	117
666	20241007	093200	245516500	50500	50500	50500	50500	0
667	20241007	093100	245516500	50500	50500	50500	50500	2
668	20241007	093000	245415500	50500	50300	50500	50300	76
669	20241007	092900	241588000	50300	50300	50300	50300	61
670	20241007	092800	238519700	50300	50400	50400	50300	9
671	20241007	092700	238066200	50500	50500	50500	50500	39
672	20241007	092600	236096700	50500	50400	50500	50400	83
673	20241007	092500	231905900	50400	50300	50400	50200	449
674	20241007	092400	209320200	50300	50400	50400	50300	34
675	20241007	092300	207609700	50500	50500	50500	50500	0
676	20241007	092200	207609700	50500	50400	50500	50400	70
677	20241007	092100	204077500	50400	50300	50400	50300	235
678	20241007	092000	192243500	50300	50500	50500	50300	74
679	20241007	091900	188517900	50500	50500	50600	50500	54
680	20241007	091800	185790800	50500	50500	50500	50500	63
681	20241007	091700	182609300	50500	50100	50500	50100	157
682	20241007	091600	174704000	50200	50200	50200	49800	404
683	20241007	091500	154511600	50200	50300	50300	50200	15
684	20241007	091400	153758200	50200	50200	50300	50200	80
685	20241007	091300	149736300	50300	50300	50300	50300	3
686	20241007	091200	149585400	50300	50300	50300	50300	107
687	20241007	091100	144203300	50200	50300	50400	50200	68
688	20241007	091000	140783200	50100	50100	50300	50100	84
689	20241007	090900	136568200	49900	49900	50100	49900	195
690	20241007	090800	126827150	49850	49900	49950	49850	514
691	20241007	090700	101179100	49900	49850	49900	49800	38
692	20241007	090600	99284150	49850	50000	50000	49800	229
693	20241007	090500	87864150	50300	49800	50300	49650	356
694	20241007	090400	70081400	49850	50500	50500	49700	646
695	20241007	090300	37835100	50500	50000	50500	50000	423
696	20241007	090200	16594000	50400	50300	50400	50300	3
697	20241007	090100	16442900	50400	50000	50500	50000	131
698	20241007	090000	9848500	50400	49850	50500	49850	182