KissMeData/171090/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	203000	3293725100	50000	50000	50000	50000	1068
3	20241002	202900	3293725100	50000	50000	50000	50000	0
4	20241002	202800	3293725100	50000	50000	50000	50000	0
5	20241002	202700	3293725100	50000	50000	50000	50000	0
6	20241002	202600	3293725100	50000	50000	50000	50000	0
7	20241002	202500	3293725100	50000	50000	50000	50000	0
8	20241002	202400	3293725100	50000	50000	50000	50000	0
9	20241002	202300	3293725100	50000	50000	50000	50000	0
10	20241002	202200	3293725100	50000	50000	50000	50000	0
11	20241002	202100	3293725100	50000	50000	50000	50000	0
12	20241002	202000	3293725100	50000	50000	50000	50000	0
13	20241002	201900	3293725100	50000	50000	50000	50000	0
14	20241002	201800	3293725100	50000	50000	50000	50000	0
15	20241002	201700	3293725100	50000	50000	50000	50000	0
16	20241002	201600	3293725100	50000	50000	50000	50000	0
17	20241002	201500	3293725100	50000	50000	50000	50000	0
18	20241002	201400	3293725100	50000	50000	50000	50000	0
19	20241002	201300	3293725100	50000	50000	50000	50000	0
20	20241002	201200	3293725100	50000	50000	50000	50000	0
21	20241002	201100	3293725100	50000	50000	50000	50000	0
22	20241002	201000	3293725100	50000	50000	50000	50000	0
23	20241002	200900	3293725100	50000	50000	50000	50000	0
24	20241002	200800	3293725100	50000	50000	50000	50000	0
25	20241002	200700	3293725100	50000	50000	50000	50000	0
26	20241002	200600	3293725100	50000	50000	50000	50000	0
27	20241002	200500	3293725100	50000	50000	50000	50000	0
28	20241002	200400	3293725100	50000	50000	50000	50000	0
29	20241002	200300	3293725100	50000	50000	50000	50000	0
30	20241002	200200	3293725100	50000	50000	50000	50000	0
31	20241002	200100	3293725100	50000	50000	50000	50000	0
32	20241002	200000	3293725100	50000	50000	50000	50000	1068
33	20241002	195900	3293725100	50000	50000	50000	50000	0
34	20241002	195800	3293725100	50000	50000	50000	50000	0
35	20241002	195700	3293725100	50000	50000	50000	50000	0
36	20241002	195600	3293725100	50000	50000	50000	50000	0
37	20241002	195500	3293725100	50000	50000	50000	50000	0
38	20241002	195400	3293725100	50000	50000	50000	50000	0
39	20241002	195300	3293725100	50000	50000	50000	50000	0
40	20241002	195200	3293725100	50000	50000	50000	50000	0
41	20241002	195100	3293725100	50000	50000	50000	50000	0
42	20241002	195000	3293725100	50000	50000	50000	50000	0
43	20241002	194900	3293725100	50000	50000	50000	50000	0
44	20241002	194800	3293725100	50000	50000	50000	50000	0
45	20241002	194700	3293725100	50000	50000	50000	50000	0
46	20241002	194600	3293725100	50000	50000	50000	50000	0
47	20241002	194500	3293725100	50000	50000	50000	50000	0
48	20241002	194400	3293725100	50000	50000	50000	50000	0
49	20241002	194300	3293725100	50000	50000	50000	50000	0
50	20241002	194200	3293725100	50000	50000	50000	50000	0
51	20241002	194100	3293725100	50000	50000	50000	50000	0
52	20241002	194000	3293725100	50000	50000	50000	50000	0
53	20241002	193900	3293725100	50000	50000	50000	50000	0
54	20241002	193800	3293725100	50000	50000	50000	50000	0
55	20241002	193700	3293725100	50000	50000	50000	50000	0
56	20241002	193600	3293725100	50000	50000	50000	50000	0
57	20241002	193500	3293725100	50000	50000	50000	50000	0
58	20241002	193400	3293725100	50000	50000	50000	50000	0
59	20241002	193300	3293725100	50000	50000	50000	50000	0
60	20241002	193200	3293725100	50000	50000	50000	50000	0
61	20241002	193100	3293725100	50000	50000	50000	50000	0
62	20241002	193000	3293725100	50000	50000	50000	50000	1068
63	20241002	192900	3293725100	50000	50000	50000	50000	0
64	20241002	192800	3293725100	50000	50000	50000	50000	0
65	20241002	192700	3293725100	50000	50000	50000	50000	0
66	20241002	192600	3293725100	50000	50000	50000	50000	0
67	20241002	192500	3293725100	50000	50000	50000	50000	0
68	20241002	192400	3293725100	50000	50000	50000	50000	0
69	20241002	192300	3293725100	50000	50000	50000	50000	0
70	20241002	192200	3293725100	50000	50000	50000	50000	0
71	20241002	192100	3293725100	50000	50000	50000	50000	0
72	20241002	192000	3293725100	50000	50000	50000	50000	0
73	20241002	191900	3293725100	50000	50000	50000	50000	0
74	20241002	191800	3293725100	50000	50000	50000	50000	0
75	20241002	191700	3293725100	50000	50000	50000	50000	0
76	20241002	191600	3293725100	50000	50000	50000	50000	0
77	20241002	191500	3293725100	50000	50000	50000	50000	0
78	20241002	191400	3293725100	50000	50000	50000	50000	0
79	20241002	191300	3293725100	50000	50000	50000	50000	0
80	20241002	191200	3293725100	50000	50000	50000	50000	0
81	20241002	191100	3293725100	50000	50000	50000	50000	0
82	20241002	191000	3293725100	50000	50000	50000	50000	0
83	20241002	190900	3293725100	50000	50000	50000	50000	0
84	20241002	190800	3293725100	50000	50000	50000	50000	0
85	20241002	190700	3293725100	50000	50000	50000	50000	0
86	20241002	190600	3293725100	50000	50000	50000	50000	0
87	20241002	190500	3293725100	50000	50000	50000	50000	0
88	20241002	190400	3293725100	50000	50000	50000	50000	0
89	20241002	190300	3293725100	50000	50000	50000	50000	0
90	20241002	190200	3293725100	50000	50000	50000	50000	0
91	20241002	190100	3293725100	50000	50000	50000	50000	0
92	20241002	190000	3293725100	50000	50000	50000	50000	1068
93	20241002	185900	3293725100	50000	50000	50000	50000	0
94	20241002	185800	3293725100	50000	50000	50000	50000	0
95	20241002	185700	3293725100	50000	50000	50000	50000	0
96	20241002	185600	3293725100	50000	50000	50000	50000	0
97	20241002	185500	3293725100	50000	50000	50000	50000	0
98	20241002	185400	3293725100	50000	50000	50000	50000	0
99	20241002	185300	3293725100	50000	50000	50000	50000	0
100	20241002	185200	3293725100	50000	50000	50000	50000	0
101	20241002	185100	3293725100	50000	50000	50000	50000	0
102	20241002	185000	3293725100	50000	50000	50000	50000	0
103	20241002	184900	3293725100	50000	50000	50000	50000	0
104	20241002	184800	3293725100	50000	50000	50000	50000	0
105	20241002	184700	3293725100	50000	50000	50000	50000	0
106	20241002	184600	3293725100	50000	50000	50000	50000	0
107	20241002	184500	3293725100	50000	50000	50000	50000	0
108	20241002	184400	3293725100	50000	50000	50000	50000	0
109	20241002	184300	3293725100	50000	50000	50000	50000	0
110	20241002	184200	3293725100	50000	50000	50000	50000	0
111	20241002	184100	3293725100	50000	50000	50000	50000	0
112	20241002	184000	3293725100	50000	50000	50000	50000	0
113	20241002	183900	3293725100	50000	50000	50000	50000	0
114	20241002	183800	3293725100	50000	50000	50000	50000	0
115	20241002	183700	3293725100	50000	50000	50000	50000	0
116	20241002	183600	3293725100	50000	50000	50000	50000	0
117	20241002	183500	3293725100	50000	50000	50000	50000	0
118	20241002	183400	3293725100	50000	50000	50000	50000	0
119	20241002	183300	3293725100	50000	50000	50000	50000	0
120	20241002	183200	3293725100	50000	50000	50000	50000	0
121	20241002	183100	3293725100	50000	50000	50000	50000	0
122	20241002	183000	3293725100	50000	50000	50000	50000	1068
123	20241002	182900	3293725100	50000	50000	50000	50000	0
124	20241002	182800	3293725100	50000	50000	50000	50000	0
125	20241002	182700	3293725100	50000	50000	50000	50000	0
126	20241002	182600	3293725100	50000	50000	50000	50000	0
127	20241002	182500	3293725100	50000	50000	50000	50000	0
128	20241002	182400	3293725100	50000	50000	50000	50000	0
129	20241002	182300	3293725100	50000	50000	50000	50000	0
130	20241002	182200	3293725100	50000	50000	50000	50000	0
131	20241002	182100	3293725100	50000	50000	50000	50000	0
132	20241002	182000	3293725100	50000	50000	50000	50000	0
133	20241002	181900	3293725100	50000	50000	50000	50000	0
134	20241002	181800	3293725100	50000	50000	50000	50000	0
135	20241002	181700	3293725100	50000	50000	50000	50000	0
136	20241002	181600	3293725100	50000	50000	50000	50000	0
137	20241002	181500	3293725100	50000	50000	50000	50000	0
138	20241002	181400	3293725100	50000	50000	50000	50000	0
139	20241002	181300	3293725100	50000	50000	50000	50000	0
140	20241002	181200	3293725100	50000	50000	50000	50000	0
141	20241002	181100	3293725100	50000	50000	50000	50000	0
142	20241002	181000	3293725100	50000	50000	50000	50000	0
143	20241002	180900	3293725100	50000	50000	50000	50000	0
144	20241002	180800	3293725100	50000	50000	50000	50000	0
145	20241002	180700	3293725100	50000	50000	50000	50000	0
146	20241002	180600	3293725100	50000	50000	50000	50000	0
147	20241002	180500	3293725100	50000	50000	50000	50000	0
148	20241002	180400	3293725100	50000	50000	50000	50000	0
149	20241002	180300	3293725100	50000	50000	50000	50000	0
150	20241002	180200	3293725100	50000	50000	50000	50000	0
151	20241002	180100	3293725100	50000	50000	50000	50000	0
152	20241002	180000	3293725100	50000	50000	50000	50000	1068
153	20241002	175900	3293725100	50000	50000	50000	50000	0
154	20241002	175800	3293725100	50000	50000	50000	50000	0
155	20241002	175700	3293725100	50000	50000	50000	50000	0
156	20241002	175600	3293725100	50000	50000	50000	50000	0
157	20241002	175500	3293725100	50000	50000	50000	50000	0
158	20241002	175400	3293725100	50000	50000	50000	50000	0
159	20241002	175300	3293725100	50000	50000	50000	50000	0
160	20241002	175200	3293725100	50000	50000	50000	50000	0
161	20241002	175100	3293725100	50000	50000	50000	50000	0
162	20241002	175000	3293725100	50000	50000	50000	50000	0
163	20241002	174900	3293725100	50000	50000	50000	50000	0
164	20241002	174800	3293725100	50000	50000	50000	50000	0
165	20241002	174700	3293725100	50000	50000	50000	50000	0
166	20241002	174600	3293725100	50000	50000	50000	50000	0
167	20241002	174500	3293725100	50000	50000	50000	50000	0
168	20241002	174400	3293725100	50000	50000	50000	50000	0
169	20241002	174300	3293725100	50000	50000	50000	50000	0
170	20241002	174200	3293725100	50000	50000	50000	50000	0
171	20241002	174100	3293725100	50000	50000	50000	50000	0
172	20241002	174000	3293725100	50000	50000	50000	50000	0
173	20241002	173900	3293725100	50000	50000	50000	50000	0
174	20241002	173800	3293725100	50000	50000	50000	50000	0
175	20241002	173700	3293725100	50000	50000	50000	50000	0
176	20241002	173600	3293725100	50000	50000	50000	50000	0
177	20241002	173500	3293725100	50000	50000	50000	50000	0
178	20241002	173400	3293725100	50000	50000	50000	50000	0
179	20241002	173300	3293725100	50000	50000	50000	50000	0
180	20241002	173200	3293725100	50000	50000	50000	50000	0
181	20241002	173100	3293725100	50000	50000	50000	50000	0
182	20241002	173000	3293725100	50000	50000	50000	50000	1068
183	20241002	172900	3293725100	50000	50000	50000	50000	0
184	20241002	172800	3293725100	50000	50000	50000	50000	0
185	20241002	172700	3293725100	50000	50000	50000	50000	0
186	20241002	172600	3293725100	50000	50000	50000	50000	0
187	20241002	172500	3293725100	50000	50000	50000	50000	0
188	20241002	172400	3293725100	50000	50000	50000	50000	0
189	20241002	172300	3293725100	50000	50000	50000	50000	0
190	20241002	172200	3293725100	50000	50000	50000	50000	0
191	20241002	172100	3293725100	50000	50000	50000	50000	0
192	20241002	172000	3293725100	50000	50000	50000	50000	0
193	20241002	171900	3293725100	50000	50000	50000	50000	0
194	20241002	171800	3293725100	50000	50000	50000	50000	0
195	20241002	171700	3293725100	50000	50000	50000	50000	0
196	20241002	171600	3293725100	50000	50000	50000	50000	0
197	20241002	171500	3293725100	50000	50000	50000	50000	0
198	20241002	171400	3293725100	50000	50000	50000	50000	0
199	20241002	171300	3293725100	50000	50000	50000	50000	0
200	20241002	171200	3293725100	50000	50000	50000	50000	0
201	20241002	171100	3293725100	50000	50000	50000	50000	0
202	20241002	171000	3293725100	50000	50000	50000	50000	0
203	20241002	170900	3293725100	50000	50000	50000	50000	0
204	20241002	170800	3293725100	50000	50000	50000	50000	0
205	20241002	170700	3293725100	50000	50000	50000	50000	0
206	20241002	170600	3293725100	50000	50000	50000	50000	0
207	20241002	170500	3293725100	50000	50000	50000	50000	0
208	20241002	170400	3293725100	50000	50000	50000	50000	0
209	20241002	170300	3293725100	50000	50000	50000	50000	0
210	20241002	170200	3293725100	50000	50000	50000	50000	0
211	20241002	170100	3293725100	50000	50000	50000	50000	0
212	20241002	170000	3293725100	50000	50000	50000	50000	1068
213	20241002	165900	3293725100	50000	50000	50000	50000	0
214	20241002	165800	3293725100	50000	50000	50000	50000	0
215	20241002	165700	3293725100	50000	50000	50000	50000	0
216	20241002	165600	3293725100	50000	50000	50000	50000	0
217	20241002	165500	3293725100	50000	50000	50000	50000	0
218	20241002	165400	3293725100	50000	50000	50000	50000	0
219	20241002	165300	3293725100	50000	50000	50000	50000	0
220	20241002	165200	3293725100	50000	50000	50000	50000	0
221	20241002	165100	3293725100	50000	50000	50000	50000	0
222	20241002	165000	3293725100	50000	50000	50000	50000	0
223	20241002	164900	3293725100	50000	50000	50000	50000	0
224	20241002	164800	3293725100	50000	50000	50000	50000	0
225	20241002	164700	3293725100	50000	50000	50000	50000	0
226	20241002	164600	3293725100	50000	50000	50000	50000	0
227	20241002	164500	3293725100	50000	50000	50000	50000	0
228	20241002	164400	3293725100	50000	50000	50000	50000	0
229	20241002	164300	3293725100	50000	50000	50000	50000	0
230	20241002	164200	3293725100	50000	50000	50000	50000	0
231	20241002	164100	3293725100	50000	50000	50000	50000	0
232	20241002	164000	3293725100	50000	50000	50000	50000	0
233	20241002	163900	3293725100	50000	50000	50000	50000	0
234	20241002	163800	3293725100	50000	50000	50000	50000	0
235	20241002	163700	3293725100	50000	50000	50000	50000	0
236	20241002	163600	3293725100	50000	50000	50000	50000	0
237	20241002	163500	3293725100	50000	50000	50000	50000	0
238	20241002	163400	3293725100	50000	50000	50000	50000	0
239	20241002	163300	3293725100	50000	50000	50000	50000	0
240	20241002	163200	3293725100	50000	50000	50000	50000	0
241	20241002	163100	3293725100	50000	50000	50000	50000	0
242	20241002	163000	3293725100	50000	50000	50000	50000	1068
243	20241002	162900	3293725100	50000	50000	50000	50000	0
244	20241002	162800	3293725100	50000	50000	50000	50000	0
245	20241002	162700	3293725100	50000	50000	50000	50000	0
246	20241002	162600	3293725100	50000	50000	50000	50000	0
247	20241002	162500	3293725100	50000	50000	50000	50000	0
248	20241002	162400	3293725100	50000	50000	50000	50000	0
249	20241002	162300	3293725100	50000	50000	50000	50000	0
250	20241002	162200	3293725100	50000	50000	50000	50000	0
251	20241002	162100	3293725100	50000	50000	50000	50000	0
252	20241002	162000	3293725100	50000	50000	50000	50000	0
253	20241002	161900	3293725100	50000	50000	50000	50000	0
254	20241002	161800	3293725100	50000	50000	50000	50000	0
255	20241002	161700	3293725100	50000	50000	50000	50000	0
256	20241002	161600	3293725100	50000	50000	50000	50000	0
257	20241002	161500	3293725100	50000	50000	50000	50000	0
258	20241002	161400	3293725100	50000	50000	50000	50000	0
259	20241002	161300	3293725100	50000	50000	50000	50000	0
260	20241002	161200	3293725100	50000	50000	50000	50000	0
261	20241002	161100	3293725100	50000	50000	50000	50000	0
262	20241002	161000	3293725100	50000	50000	50000	50000	0
263	20241002	160900	3293725100	50000	50000	50000	50000	0
264	20241002	160800	3293725100	50000	50000	50000	50000	0
265	20241002	160700	3293725100	50000	50000	50000	50000	0
266	20241002	160600	3293725100	50000	50000	50000	50000	0
267	20241002	160500	3293725100	50000	50000	50000	50000	0
268	20241002	160400	3293725100	50000	50000	50000	50000	0
269	20241002	160300	3293725100	50000	50000	50000	50000	0
270	20241002	160200	3293725100	50000	50000	50000	50000	0
271	20241002	160100	3293725100	50000	50000	50000	50000	0
272	20241002	160000	3293725100	50000	50000	50000	50000	1068
273	20241002	155900	3293725100	50000	50000	50000	50000	0
274	20241002	155800	3293725100	50000	50000	50000	50000	0
275	20241002	155700	3293725100	50000	50000	50000	50000	0
276	20241002	155600	3293725100	50000	50000	50000	50000	0
277	20241002	155500	3293725100	50000	50000	50000	50000	0
278	20241002	155400	3293725100	50000	50000	50000	50000	0
279	20241002	155300	3293725100	50000	50000	50000	50000	0
280	20241002	155200	3293725100	50000	50000	50000	50000	0
281	20241002	155100	3293725100	50000	50000	50000	50000	0
282	20241002	155000	3293725100	50000	50000	50000	50000	0
283	20241002	154900	3293725100	50000	50000	50000	50000	0
284	20241002	154800	3293725100	50000	50000	50000	50000	0
285	20241002	154700	3293725100	50000	50000	50000	50000	0
286	20241002	154600	3293725100	50000	50000	50000	50000	0
287	20241002	154500	3293725100	50000	50000	50000	50000	0
288	20241002	154400	3293725100	50000	50000	50000	50000	0
289	20241002	154300	3293725100	50000	50000	50000	50000	0
290	20241002	154200	3293725100	50000	50000	50000	50000	0
291	20241002	154100	3293725100	50000	50000	50000	50000	0
292	20241002	154000	3293725100	50000	50000	50000	50000	0
293	20241002	153900	3293725100	50000	50000	50000	50000	0
294	20241002	153800	3293725100	50000	50000	50000	50000	0
295	20241002	153700	3293725100	50000	50000	50000	50000	0
296	20241002	153600	3293725100	50000	50000	50000	50000	0
297	20241002	153500	3293725100	50000	50000	50000	50000	0
298	20241002	153400	3293725100	50000	50000	50000	50000	0
299	20241002	153300	3293725100	50000	50000	50000	50000	0
300	20241002	153200	3293725100	50000	50000	50000	50000	0
301	20241002	153100	3293725100	50000	50000	50000	50000	0
302	20241002	153000	3293725100	50000	50000	50000	50000	2136
303	20241002	152900	3240325100	50200	50200	50200	50200	0
304	20241002	152800	3240325100	50200	50200	50200	50200	0
305	20241002	152700	3240325100	50200	50200	50200	50200	0
306	20241002	152600	3240325100	50200	50200	50200	50200	0
307	20241002	152500	3240325100	50200	50200	50200	50200	0
308	20241002	152400	3240325100	50200	50200	50200	50200	0
309	20241002	152300	3240325100	50200	50200	50200	50200	0
310	20241002	152200	3240325100	50200	50200	50200	50200	0
311	20241002	152100	3240325100	50200	50200	50200	50200	0
312	20241002	152000	3240325100	50200	50200	50200	50200	0
313	20241002	151900	3240325100	50200	50200	50200	50100	927
314	20241002	151800	3193794700	50300	50200	50300	50200	185
315	20241002	151700	3184507600	50300	50300	50300	50200	80
316	20241002	151600	3180483800	50400	50400	50400	50200	124
317	20241002	151500	3174235000	50400	50300	50400	50300	26
318	20241002	151400	3172926600	50400	50400	50400	50400	0
319	20241002	151300	3172926600	50400	50100	50500	50000	2816
320	20241002	151200	3031393900	50000	50100	50100	50000	23
321	20241002	151100	3030242900	50100	50000	50100	50000	463
322	20241002	151000	3007086700	50000	50100	50100	50000	791
323	20241002	150900	2967524200	50100	50100	50100	50100	448
324	20241002	150800	2945079400	50100	50100	50300	50000	1905
325	20241002	150700	2849815400	50300	50100	50300	50100	989
326	20241002	150600	2800266100	50100	50200	50200	50100	155
327	20241002	150500	2792500100	50200	50300	50300	50200	622
328	20241002	150400	2761265500	50200	50300	50300	50200	754
329	20241002	150300	2723388700	50300	50300	50300	50300	161
330	20241002	150200	2715290400	50400	50300	50400	50300	176
331	20241002	150100	2706437400	50300	50300	50300	50300	65
332	20241002	150000	2703167900	50400	50400	50400	50300	81
333	20241002	145900	2699093300	50300	50400	50400	50300	78
334	20241002	145800	2695164700	50300	50300	50300	50200	309
335	20241002	145700	2679640900	50300	50400	50400	50300	450
336	20241002	145600	2656966300	50400	50400	50400	50400	153
337	20241002	145500	2649255100	50500	50500	50500	50500	22
338	20241002	145400	2648144100	50500	50400	50500	50400	69
339	20241002	145300	2644662500	50400	50400	50400	50400	63
340	20241002	145200	2641487300	50400	50400	50400	50400	169
341	20241002	145100	2632969700	50400	50400	50400	50400	221
342	20241002	145000	2621831300	50400	50400	50400	50400	60
343	20241002	144900	2618807300	50400	50400	50400	50400	6
344	20241002	144800	2618504900	50400	50400	50400	50400	12
345	20241002	144700	2617900100	50400	50400	50400	50400	14
346	20241002	144600	2617194500	50300	50300	50300	50300	1
347	20241002	144500	2617144200	50400	50300	50400	50300	232
348	20241002	144400	2605458700	50300	50300	50300	50300	250
349	20241002	144300	2592883700	50300	50300	50300	50300	334
350	20241002	144200	2576083500	50400	50300	50400	50300	147
351	20241002	144100	2568675400	50300	50600	50600	50300	511
352	20241002	144000	2542923800	50400	50400	50400	50400	10
353	20241002	143900	2542419800	50500	50500	50500	50500	160
354	20241002	143800	2534339800	50500	50500	50500	50500	0
355	20241002	143700	2534339800	50500	50500	50500	50500	12
356	20241002	143600	2533733800	50500	50500	50500	50500	4
357	20241002	143500	2533531800	50500	50500	50500	50500	5
358	20241002	143400	2533279300	50500	50400	50500	50400	141
359	20241002	143300	2526159000	50300	50500	50500	50300	378
360	20241002	143200	2507129800	50500	50500	50500	50500	159
361	20241002	143100	2499100300	50500	50500	50500	50500	5
362	20241002	143000	2498847800	50500	50400	50600	50400	190
363	20241002	142900	2489271300	50400	50600	50600	50400	56
364	20241002	142800	2486447700	50400	50600	50600	50400	670
365	20241002	142700	2452633700	50600	50600	50600	50600	1
366	20241002	142600	2452583100	50600	50600	50600	50600	3
367	20241002	142500	2452431300	50700	50700	50700	50700	14
368	20241002	142400	2451721500	50700	50700	50700	50700	136
369	20241002	142300	2444826300	50700	50600	50700	50600	437
370	20241002	142200	2422675200	50700	50700	50700	50700	368
371	20241002	142100	2404017600	50700	50600	50700	50500	764
372	20241002	142000	2365308800	50600	50700	50700	50600	342
373	20241002	141900	2347983600	50600	50600	50600	50600	37
374	20241002	141800	2346111400	50600	50600	50600	50600	20
375	20241002	141700	2345099400	50600	50700	50700	50600	121
376	20241002	141600	2338976100	50800	50800	50800	50800	0
377	20241002	141500	2338976100	50800	50800	50800	50800	0
378	20241002	141400	2338976100	50800	50800	50800	50800	2
379	20241002	141300	2338874500	50600	50700	50700	50600	75
380	20241002	141200	2335077900	50700	50700	50700	50700	148
381	20241002	141100	2327574300	50600	50600	50600	50600	31
382	20241002	141000	2326005700	50500	50500	50500	50500	5
383	20241002	140900	2325753200	50400	50400	50400	50400	1
384	20241002	140800	2325702800	50400	50400	50400	50400	0
385	20241002	140700	2325702800	50400	50400	50400	50400	21
386	20241002	140600	2324644400	50400	50500	50500	50400	326
387	20241002	140500	2308209300	50500	50500	50600	50500	29
388	20241002	140400	2306744700	50500	50500	50500	50500	33
389	20241002	140300	2305078200	50500	50400	50500	50400	42
390	20241002	140200	2302959100	50400	50500	50500	50400	9
391	20241002	140100	2302505300	50400	50300	50400	50300	148
392	20241002	140000	2295060100	50300	50400	50400	50300	189
393	20241002	135900	2285537500	50500	50500	50500	50500	2
394	20241002	135800	2285436500	50500	50400	50500	50400	700
395	20241002	135700	2250088500	50300	50400	50400	50300	312
396	20241002	135600	2234384100	50500	50400	50500	50400	121
397	20241002	135500	2228275600	50500	50500	50500	50400	258
398	20241002	135400	2215253600	50500	50500	50600	50500	19
399	20241002	135300	2214293800	50600	50600	50600	50600	0
400	20241002	135200	2214293800	50600	50600	50600	50600	46
401	20241002	135100	2211966200	50600	50600	50600	50500	22
402	20241002	135000	2210855000	50600	50600	50600	50600	16
403	20241002	134900	2210045400	50600	50600	50600	50600	7
404	20241002	134800	2209691200	50500	50500	50500	50500	0
405	20241002	134700	2209691200	50500	50600	50600	50500	27
406	20241002	134600	2208326700	50600	50600	50600	50600	150
407	20241002	134500	2200736700	50600	50700	50700	50600	22
408	20241002	134400	2199623300	50700	50700	50700	50700	102
409	20241002	134300	2194451900	50600	50600	50600	50600	88
410	20241002	134200	2189999100	50600	50500	50600	50500	11
411	20241002	134100	2189443500	50500	50300	50500	50300	433
412	20241002	134000	2167582700	50300	50300	50300	50300	49
413	20241002	133900	2165118000	50500	50600	50700	50100	5540
414	20241002	133800	1886177000	50800	50600	50800	50600	14
415	20241002	133700	1885467300	50600	50700	50700	50600	2039
416	20241002	133600	1782263800	50700	50700	50700	50700	41
417	20241002	133500	1780185100	50700	50800	50800	50700	45
418	20241002	133400	1777900000	50800	50800	50800	50700	13
419	20241002	133300	1777240600	50800	50800	50800	50800	113
420	20241002	133200	1771500200	50800	50800	50800	50800	2
421	20241002	133100	1771398600	50800	50800	50800	50800	88
422	20241002	133000	1766928200	50800	50800	50800	50800	0
423	20241002	132900	1766928200	50800	50900	50900	50800	24
424	20241002	132800	1765708800	50900	50900	50900	50900	0
425	20241002	132700	1765708800	50900	50900	50900	50900	22
426	20241002	132600	1764589000	50900	50900	50900	50900	41
427	20241002	132500	1762502100	50800	50800	50800	50800	5
428	20241002	132400	1762248100	50700	50700	50800	50700	508
429	20241002	132300	1736492300	50900	50900	50900	50700	528
430	20241002	132200	1709712600	50800	50900	50900	50800	674
431	20241002	132100	1675422800	50900	51100	51100	50900	2179
432	20241002	132000	1564360400	51100	51200	51200	51100	4
433	20241002	131900	1564155900	51200	51200	51200	51200	25
434	20241002	131800	1562875900	51200	51300	51300	51200	1117
435	20241002	131700	1505632200	51400	51400	51400	51400	2
436	20241002	131600	1505529400	51400	51400	51400	51400	0
437	20241002	131500	1505529400	51400	51400	51400	51400	159
438	20241002	131400	1497356800	51400	51500	51500	51400	32
439	20241002	131300	1495711900	51500	51500	51500	51500	0
440	20241002	131200	1495711900	51500	51600	51600	51500	4
441	20241002	131100	1495505700	51600	51500	51600	51500	8
442	20241002	131000	1495093000	51500	51500	51600	51500	61
443	20241002	130900	1491950500	51600	51600	51600	51600	0
444	20241002	130800	1491950500	51600	51600	51600	51600	0
445	20241002	130700	1491950500	51600	51600	51600	51600	9
446	20241002	130600	1491486100	51400	51500	51500	51400	332
447	20241002	130500	1474399800	51600	51600	51600	51600	0
448	20241002	130400	1474399800	51600	51600	51600	51600	5
449	20241002	130300	1474141800	51600	51700	51700	51600	145
450	20241002	130200	1466645500	51600	51600	51600	51600	14
451	20241002	130100	1465923100	51600	51600	51600	51600	26
452	20241002	130000	1464581500	51500	51500	51500	51500	0
453	20241002	125900	1464581500	51500	51600	51600	51500	210
454	20241002	125800	1453766000	51600	51600	51600	51600	0
455	20241002	125700	1453766000	51600	51600	51600	51600	0
456	20241002	125600	1453766000	51600	51600	51600	51600	5
457	20241002	125500	1453508000	51600	51600	51600	51600	0
458	20241002	125400	1453508000	51600	51600	51600	51600	0
459	20241002	125300	1453508000	51600	51600	51600	51600	58
460	20241002	125200	1450515200	51600	51600	51600	51600	0
461	20241002	125100	1450515200	51600	51600	51600	51600	0
462	20241002	125000	1450515200	51600	51600	51600	51600	47
463	20241002	124900	1448090000	51500	51600	51600	51500	42
464	20241002	124800	1445923000	51600	51600	51600	51600	0
465	20241002	124700	1445923000	51600	51700	51700	51600	11
466	20241002	124600	1445355300	51600	51600	51600	51600	14
467	20241002	124500	1444632900	51600	51600	51600	51600	0
468	20241002	124400	1444632900	51600	51600	51600	51600	135
469	20241002	124300	1437666900	51600	51600	51600	51600	0
470	20241002	124200	1437666900	51600	51700	51700	51600	246
471	20241002	124100	1424968900	51700	51700	51700	51700	1
472	20241002	124000	1424917200	51700	51700	51700	51700	1
473	20241002	123900	1424865500	51800	51800	51800	51800	0
474	20241002	123800	1424865500	51800	51700	51800	51600	728
475	20241002	123700	1387228900	51700	51700	51700	51700	12
476	20241002	123600	1386608500	51700	51700	51700	51700	1
477	20241002	123500	1386556800	51700	51700	51700	51700	0
478	20241002	123400	1386556800	51700	51700	51700	51700	0
479	20241002	123300	1386556800	51700	51700	51700	51700	7
480	20241002	123200	1386194900	51800	51700	51800	51700	16
481	20241002	123100	1385367600	51700	51700	51700	51700	10
482	20241002	123000	1384850600	51700	51700	51700	51700	83
483	20241002	122900	1380559500	51700	51700	51700	51700	0
484	20241002	122800	1380559500	51700	51700	51700	51700	0
485	20241002	122700	1380559500	51700	51700	51700	51700	0
486	20241002	122600	1380559500	51700	51700	51700	51700	0
487	20241002	122500	1380559500	51700	51700	51700	51700	5
488	20241002	122400	1380301000	51700	51700	51700	51700	44
489	20241002	122300	1378026200	51700	51700	51700	51700	0
490	20241002	122200	1378026200	51700	51700	51700	51700	0
491	20241002	122100	1378026200	51700	51700	51700	51700	0
492	20241002	122000	1378026200	51700	51700	51700	51700	0
493	20241002	121900	1378026200	51700	51600	51700	51600	189
494	20241002	121800	1368268300	51600	51600	51600	51600	159
495	20241002	121700	1360063900	51500	51500	51500	51500	0
496	20241002	121600	1360063900	51500	51500	51500	51500	1
497	20241002	121500	1360012400	51500	51500	51500	51500	0
498	20241002	121400	1360012400	51500	51500	51500	51500	0
499	20241002	121300	1360012400	51500	51500	51500	51500	170
500	20241002	121200	1351257400	51500	51500	51500	51500	14
501	20241002	121100	1350536400	51500	51500	51500	51500	0
502	20241002	121000	1350536400	51500	51500	51500	51500	0
503	20241002	120900	1350536400	51500	51500	51500	51500	0
504	20241002	120800	1350536400	51500	51500	51500	51500	1
505	20241002	120700	1350484900	51700	51700	51700	51700	0
506	20241002	120600	1350484900	51700	51700	51700	51700	2
507	20241002	120500	1350381500	51600	51600	51600	51500	270
508	20241002	120400	1336450700	51600	51600	51600	51600	1
509	20241002	120300	1336399100	51500	51500	51500	51500	0
510	20241002	120200	1336399100	51500	51500	51500	51500	1
511	20241002	120100	1336347600	51500	51500	51500	51500	0
512	20241002	120000	1336347600	51500	51500	51500	51500	23
513	20241002	115900	1335163100	51500	51500	51500	51500	2
514	20241002	115800	1335060100	51600	51600	51600	51600	10
515	20241002	115700	1334544100	51600	51500	51600	51500	102
516	20241002	115600	1329285100	51500	51500	51500	51500	1
517	20241002	115500	1329233600	51300	51300	51300	51300	2
518	20241002	115400	1329131000	51500	51500	51500	51500	1
519	20241002	115300	1329079500	51400	51400	51400	51400	5
520	20241002	115200	1328822500	51500	51500	51500	51500	10
521	20241002	115100	1328307500	51500	51500	51500	51500	30
522	20241002	115000	1326762500	51500	51500	51500	51500	70
523	20241002	114900	1323157500	51500	51500	51500	51500	60
524	20241002	114800	1320067500	51500	51500	51500	51500	0
525	20241002	114700	1320067500	51500	51500	51500	51500	0
526	20241002	114600	1320067500	51500	51500	51500	51500	1
527	20241002	114500	1320016000	51400	51400	51400	51400	220
528	20241002	114400	1308708000	51400	51400	51400	51400	40
529	20241002	114300	1306652000	51400	51400	51400	51400	100
530	20241002	114200	1301512000	51500	51300	51500	51300	24
531	20241002	114100	1300277000	51300	51300	51300	51300	4
532	20241002	114000	1300071800	51400	51400	51400	51400	0
533	20241002	113900	1300071800	51400	51500	51500	51400	3
534	20241002	113800	1299917500	51500	51500	51500	51500	1
535	20241002	113700	1299866000	51400	51500	51500	51400	5
536	20241002	113600	1299608600	51500	51500	51500	51500	0
537	20241002	113500	1299608600	51500	51500	51500	51500	0
538	20241002	113400	1299608600	51500	51500	51500	51500	1
539	20241002	113300	1299557100	51500	51600	51600	51500	153
540	20241002	113200	1291677500	51500	51500	51500	51500	11
541	20241002	113100	1291111000	51600	51600	51600	51600	1
542	20241002	113000	1291059400	51400	51400	51400	51400	142
543	20241002	112900	1283760600	51600	51600	51600	51600	0
544	20241002	112800	1283760600	51600	51500	51600	51500	57
545	20241002	112700	1280825000	51500	51500	51500	51500	0
546	20241002	112600	1280825000	51500	51500	51500	51500	60
547	20241002	112500	1277735000	51500	51400	51500	51400	36
548	20241002	112400	1275881600	51400	51400	51400	51400	1
549	20241002	112300	1275830200	51400	51400	51400	51400	5
550	20241002	112200	1275573200	51300	51300	51300	51300	1
551	20241002	112100	1275521900	51300	51500	51500	51300	16
552	20241002	112000	1274699500	51500	51500	51500	51500	72
553	20241002	111900	1270991500	51500	51600	51600	51500	14
554	20241002	111800	1270270000	51600	51600	51600	51600	50
555	20241002	111700	1267690000	51600	51600	51600	51600	88
556	20241002	111600	1263149200	51600	51600	51600	51600	0
557	20241002	111500	1263149200	51600	51700	51700	51600	236
558	20241002	111400	1250965900	51700	51700	51700	51700	4
559	20241002	111300	1250759100	51800	51700	51800	51700	40
560	20241002	111200	1248691000	51700	51700	51700	51700	2
561	20241002	111100	1248587600	51700	51700	51700	51700	3
562	20241002	111000	1248432500	51700	51700	51700	51700	2
563	20241002	110900	1248329100	51800	51800	51800	51800	0
564	20241002	110800	1248329100	51800	51800	51800	51800	0
565	20241002	110700	1248329100	51800	51800	51800	51800	50
566	20241002	110600	1245739100	51800	51800	51800	51800	116
567	20241002	110500	1239730300	51800	51800	51800	51800	0
568	20241002	110400	1239730300	51800	51600	51800	51600	447
569	20241002	110300	1216626500	51500	51600	51600	51500	101
570	20241002	110200	1211418500	51600	51500	51600	51500	109
571	20241002	110100	1205794200	51600	51600	51600	51600	0
572	20241002	110000	1205794200	51600	51500	51600	51500	84
573	20241002	105900	1201463000	51500	51500	51500	51500	187
574	20241002	105800	1191832500	51200	51200	51400	51200	156
575	20241002	105700	1183822500	51200	51200	51200	51200	1
576	20241002	105600	1183771300	51200	51300	51300	51200	19
577	20241002	105500	1182797900	51400	51400	51400	51400	5
578	20241002	105400	1182540900	51300	51400	51400	51300	2
579	20241002	105300	1182438200	51300	51300	51300	51300	10
580	20241002	105200	1181925200	51300	51300	51300	51300	12
581	20241002	105100	1181309600	51200	51200	51200	51200	74
582	20241002	105000	1177520800	51200	51200	51200	51200	0
583	20241002	104900	1177520800	51200	51200	51200	51200	4
584	20241002	104800	1177316000	51400	51200	51400	51200	44
585	20241002	104700	1175063000	51300	51300	51300	51300	0
586	20241002	104600	1175063000	51300	51200	51300	51200	131
587	20241002	104500	1168353900	51300	51300	51300	51300	123
588	20241002	104400	1162044000	51300	51300	51300	51300	21
589	20241002	104300	1160966700	51300	51300	51300	51300	34
590	20241002	104200	1159222500	51600	51300	51600	51300	74
591	20241002	104100	1155423000	51300	51300	51300	51300	1
592	20241002	104000	1155371700	51300	51400	51400	51300	24
593	20241002	103900	1154138600	51400	51400	51400	51400	1
594	20241002	103800	1154087200	51500	51300	51500	51300	60
595	20241002	103700	1151008100	51300	51300	51300	51300	20
596	20241002	103600	1149982100	51300	51400	51400	51300	564
597	20241002	103500	1120993500	51500	51500	51500	51500	0
598	20241002	103400	1120993500	51500	51600	51600	51500	65
599	20241002	103300	1117643000	51500	51500	51500	51500	1
600	20241002	103200	1117591500	51500	51500	51500	51500	5
601	20241002	103100	1117334000	51500	51700	51700	51500	3
602	20241002	103000	1117179300	51400	51400	51400	51400	2
603	20241002	102900	1117076500	51400	51600	51600	51400	95
604	20241002	102800	1112184500	51600	51600	51600	51600	88
605	20241002	102700	1107643700	51700	51700	51700	51700	0
606	20241002	102600	1107643700	51700	51600	51700	51600	20
607	20241002	102500	1106610100	51500	51500	51500	51500	65
608	20241002	102400	1103262600	51700	51700	51700	51700	0
609	20241002	102300	1103262600	51700	51500	51700	51500	6
610	20241002	102200	1102953400	51600	51600	51600	51600	48
611	20241002	102100	1100476600	51700	51600	51700	51500	104
612	20241002	102000	1095110400	51700	51700	51700	51700	100
613	20241002	101900	1089940400	51700	51700	51700	51700	0
614	20241002	101800	1089940400	51700	51700	51700	51700	100
615	20241002	101700	1084770400	51700	51700	51700	51700	2
616	20241002	101600	1084667000	51700	51600	51700	51600	47
617	20241002	101500	1082241700	51500	51500	51500	51500	91
618	20241002	101400	1077555200	51600	51600	51600	51600	237
619	20241002	101300	1065326000	51500	51600	51600	51500	128
620	20241002	101200	1058733900	51500	51500	51600	51400	63
621	20241002	101100	1055491400	51400	51400	51400	51400	13
622	20241002	101000	1054823200	51400	51400	51400	51400	29
623	20241002	100900	1053332600	51300	51300	51300	51300	15
624	20241002	100800	1052563100	51400	51400	51400	51300	49
625	20241002	100700	1050046300	51400	51400	51400	51400	1
626	20241002	100600	1049994900	51400	51200	51400	51200	161
627	20241002	100500	1041737900	51200	51300	51300	51200	242
628	20241002	100400	1029324300	51300	51300	51300	51300	0
629	20241002	100300	1029324300	51300	51200	51300	51200	67
630	20241002	100200	1025892700	51100	51100	51200	51100	235
631	20241002	100100	1013871600	51200	51100	51200	51100	2
632	20241002	100000	1013769300	51100	51200	51200	51000	24
633	20241002	095900	1012544800	51200	51100	51200	51100	29
634	20241002	095800	1011062800	51100	50900	51100	50900	109
635	20241002	095700	1005506000	50900	50900	50900	50900	1
636	20241002	095600	1005455100	50900	50800	50900	50800	11
637	20241002	095500	1004896200	50700	50800	50800	50700	252
638	20241002	095400	992114600	50800	50900	50900	50800	175
639	20241002	095300	983224100	51000	51000	51000	51000	25
640	20241002	095200	981949100	51000	51000	51000	51000	1
641	20241002	095100	981898100	50900	51000	51000	50900	113
642	20241002	095000	976146300	51000	51000	51000	51000	26
643	20241002	094900	974820300	51100	51000	51100	51000	500
644	20241002	094800	949316200	51000	51100	51200	51000	217
645	20241002	094700	938227800	51100	51100	51100	51100	2
646	20241002	094600	938125600	51200	51300	51300	51200	19
647	20241002	094500	937152400	51300	51300	51300	51200	13
648	20241002	094400	936486500	51200	51200	51200	51200	1
649	20241002	094300	936435300	51200	51200	51200	51200	2
650	20241002	094200	936332900	51300	51300	51300	51300	1
651	20241002	094100	936281600	51300	51200	51300	51000	83
652	20241002	094000	932037300	51200	51000	51200	50800	1261
653	20241002	093900	867919200	51000	51000	51100	51000	160
654	20241002	093800	859759100	50900	50900	51000	50900	50
655	20241002	093700	857213500	50900	51000	51000	50900	84
656	20241002	093600	852936900	51000	50900	51100	50900	89
657	20241002	093500	848401300	50900	50900	51100	50900	127
658	20241002	093400	841934000	50900	50700	50900	50700	34
659	20241002	093300	840209300	50700	50900	50900	50600	775
660	20241002	093200	800872900	50800	50900	51000	50800	1464
661	20241002	093100	726359900	51000	51000	51200	50900	300
662	20241002	093000	711059200	51000	51200	51500	51000	147
663	20241002	092900	703533900	51700	51400	51700	51400	7
664	20241002	092800	703173500	51400	51700	51700	51400	507
665	20241002	092700	677086800	51600	51400	51600	51400	666
666	20241002	092600	642767500	51400	51300	51500	50800	1405
667	20241002	092500	571111900	51500	51400	51500	51400	20
668	20241002	092400	570083200	51400	51500	51500	51400	29
669	20241002	092300	568589900	51000	51400	51400	51000	266
670	20241002	092200	554922800	51000	51300	51400	51000	454
671	20241002	092100	531683500	51300	51200	51300	51000	449
672	20241002	092000	508769800	51200	51400	51400	51200	96
673	20241002	091900	503837500	51400	51100	51400	51100	84
674	20241002	091800	499539600	51100	51100	51400	51100	72
675	20241002	091700	495860100	51100	51200	51400	51100	121
676	20241002	091600	489659500	51300	51400	51500	51300	634
677	20241002	091500	457070400	51400	51400	51400	51400	30
678	20241002	091400	455528400	51400	51100	51400	51100	2
679	20241002	091300	455425900	51000	51000	51400	51000	43
680	20241002	091200	453232500	51100	51000	51200	51000	401
681	20241002	091100	432755900	51000	51000	51000	51000	407
682	20241002	091000	411998900	51000	51300	51300	50700	2093
683	20241002	090900	305179300	51300	51500	51500	51200	309
684	20241002	090800	289327200	51500	51400	51500	51400	45
685	20241002	090700	287013000	51200	51100	51500	51100	267
686	20241002	090600	273342700	51100	51200	51500	51100	576
687	20241002	090500	243907300	51500	51400	51600	51300	897
688	20241002	090400	197804000	51600	51200	51600	51100	418
689	20241002	090300	176344500	51400	51200	51500	51000	407
690	20241002	090200	155547700	51300	51100	51300	51000	901
691	20241002	090100	109532100	51100	51400	51400	51000	1483
692	20241002	090000	33775200	51500	51500	51500	51200	645