KissMeData/189300/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	205000	5092861600	56600	56600	56600	56600	2165
3	20241007	204900	5092861600	56600	56600	56600	56600	0
4	20241007	204800	5092861600	56600	56600	56600	56600	0
5	20241007	204700	5092861600	56600	56600	56600	56600	0
6	20241007	204600	5092861600	56600	56600	56600	56600	0
7	20241007	204500	5092861600	56600	56600	56600	56600	0
8	20241007	204400	5092861600	56600	56600	56600	56600	0
9	20241007	204300	5092861600	56600	56600	56600	56600	0
10	20241007	204200	5092861600	56600	56600	56600	56600	0
11	20241007	204100	5092861600	56600	56600	56600	56600	0
12	20241007	204000	5092861600	56600	56600	56600	56600	0
13	20241007	203900	5092861600	56600	56600	56600	56600	0
14	20241007	203800	5092861600	56600	56600	56600	56600	0
15	20241007	203700	5092861600	56600	56600	56600	56600	0
16	20241007	203600	5092861600	56600	56600	56600	56600	0
17	20241007	203500	5092861600	56600	56600	56600	56600	0
18	20241007	203400	5092861600	56600	56600	56600	56600	0
19	20241007	203300	5092861600	56600	56600	56600	56600	0
20	20241007	203200	5092861600	56600	56600	56600	56600	0
21	20241007	203100	5092861600	56600	56600	56600	56600	0
22	20241007	203000	5092861600	56600	56600	56600	56600	0
23	20241007	202900	5092861600	56600	56600	56600	56600	0
24	20241007	202800	5092861600	56600	56600	56600	56600	0
25	20241007	202700	5092861600	56600	56600	56600	56600	0
26	20241007	202600	5092861600	56600	56600	56600	56600	0
27	20241007	202500	5092861600	56600	56600	56600	56600	0
28	20241007	202400	5092861600	56600	56600	56600	56600	0
29	20241007	202300	5092861600	56600	56600	56600	56600	0
30	20241007	202200	5092861600	56600	56600	56600	56600	0
31	20241007	202100	5092861600	56600	56600	56600	56600	0
32	20241007	202000	5092861600	56600	56600	56600	56600	2165
33	20241007	201900	5092861600	56600	56600	56600	56600	0
34	20241007	201800	5092861600	56600	56600	56600	56600	0
35	20241007	201700	5092861600	56600	56600	56600	56600	0
36	20241007	201600	5092861600	56600	56600	56600	56600	0
37	20241007	201500	5092861600	56600	56600	56600	56600	0
38	20241007	201400	5092861600	56600	56600	56600	56600	0
39	20241007	201300	5092861600	56600	56600	56600	56600	0
40	20241007	201200	5092861600	56600	56600	56600	56600	0
41	20241007	201100	5092861600	56600	56600	56600	56600	0
42	20241007	201000	5092861600	56600	56600	56600	56600	0
43	20241007	200900	5092861600	56600	56600	56600	56600	0
44	20241007	200800	5092861600	56600	56600	56600	56600	0
45	20241007	200700	5092861600	56600	56600	56600	56600	0
46	20241007	200600	5092861600	56600	56600	56600	56600	0
47	20241007	200500	5092861600	56600	56600	56600	56600	0
48	20241007	200400	5092861600	56600	56600	56600	56600	0
49	20241007	200300	5092861600	56600	56600	56600	56600	0
50	20241007	200200	5092861600	56600	56600	56600	56600	0
51	20241007	200100	5092861600	56600	56600	56600	56600	0
52	20241007	200000	5092861600	56600	56600	56600	56600	0
53	20241007	195900	5092861600	56600	56600	56600	56600	0
54	20241007	195800	5092861600	56600	56600	56600	56600	0
55	20241007	195700	5092861600	56600	56600	56600	56600	0
56	20241007	195600	5092861600	56600	56600	56600	56600	0
57	20241007	195500	5092861600	56600	56600	56600	56600	0
58	20241007	195400	5092861600	56600	56600	56600	56600	0
59	20241007	195300	5092861600	56600	56600	56600	56600	0
60	20241007	195200	5092861600	56600	56600	56600	56600	0
61	20241007	195100	5092861600	56600	56600	56600	56600	0
62	20241007	195000	5092861600	56600	56600	56600	56600	2165
63	20241007	194900	5092861600	56600	56600	56600	56600	0
64	20241007	194800	5092861600	56600	56600	56600	56600	0
65	20241007	194700	5092861600	56600	56600	56600	56600	0
66	20241007	194600	5092861600	56600	56600	56600	56600	0
67	20241007	194500	5092861600	56600	56600	56600	56600	0
68	20241007	194400	5092861600	56600	56600	56600	56600	0
69	20241007	194300	5092861600	56600	56600	56600	56600	0
70	20241007	194200	5092861600	56600	56600	56600	56600	0
71	20241007	194100	5092861600	56600	56600	56600	56600	0
72	20241007	194000	5092861600	56600	56600	56600	56600	0
73	20241007	193900	5092861600	56600	56600	56600	56600	0
74	20241007	193800	5092861600	56600	56600	56600	56600	0
75	20241007	193700	5092861600	56600	56600	56600	56600	0
76	20241007	193600	5092861600	56600	56600	56600	56600	0
77	20241007	193500	5092861600	56600	56600	56600	56600	0
78	20241007	193400	5092861600	56600	56600	56600	56600	0
79	20241007	193300	5092861600	56600	56600	56600	56600	0
80	20241007	193200	5092861600	56600	56600	56600	56600	0
81	20241007	193100	5092861600	56600	56600	56600	56600	0
82	20241007	193000	5092861600	56600	56600	56600	56600	0
83	20241007	192900	5092861600	56600	56600	56600	56600	0
84	20241007	192800	5092861600	56600	56600	56600	56600	0
85	20241007	192700	5092861600	56600	56600	56600	56600	0
86	20241007	192600	5092861600	56600	56600	56600	56600	0
87	20241007	192500	5092861600	56600	56600	56600	56600	0
88	20241007	192400	5092861600	56600	56600	56600	56600	0
89	20241007	192300	5092861600	56600	56600	56600	56600	0
90	20241007	192200	5092861600	56600	56600	56600	56600	0
91	20241007	192100	5092861600	56600	56600	56600	56600	0
92	20241007	192000	5092861600	56600	56600	56600	56600	2165
93	20241007	191900	5092861600	56600	56600	56600	56600	0
94	20241007	191800	5092861600	56600	56600	56600	56600	0
95	20241007	191700	5092861600	56600	56600	56600	56600	0
96	20241007	191600	5092861600	56600	56600	56600	56600	0
97	20241007	191500	5092861600	56600	56600	56600	56600	0
98	20241007	191400	5092861600	56600	56600	56600	56600	0
99	20241007	191300	5092861600	56600	56600	56600	56600	0
100	20241007	191200	5092861600	56600	56600	56600	56600	0
101	20241007	191100	5092861600	56600	56600	56600	56600	0
102	20241007	191000	5092861600	56600	56600	56600	56600	0
103	20241007	190900	5092861600	56600	56600	56600	56600	0
104	20241007	190800	5092861600	56600	56600	56600	56600	0
105	20241007	190700	5092861600	56600	56600	56600	56600	0
106	20241007	190600	5092861600	56600	56600	56600	56600	0
107	20241007	190500	5092861600	56600	56600	56600	56600	0
108	20241007	190400	5092861600	56600	56600	56600	56600	0
109	20241007	190300	5092861600	56600	56600	56600	56600	0
110	20241007	190200	5092861600	56600	56600	56600	56600	0
111	20241007	190100	5092861600	56600	56600	56600	56600	0
112	20241007	190000	5092861600	56600	56600	56600	56600	0
113	20241007	185900	5092861600	56600	56600	56600	56600	0
114	20241007	185800	5092861600	56600	56600	56600	56600	0
115	20241007	185700	5092861600	56600	56600	56600	56600	0
116	20241007	185600	5092861600	56600	56600	56600	56600	0
117	20241007	185500	5092861600	56600	56600	56600	56600	0
118	20241007	185400	5092861600	56600	56600	56600	56600	0
119	20241007	185300	5092861600	56600	56600	56600	56600	0
120	20241007	185200	5092861600	56600	56600	56600	56600	0
121	20241007	185100	5092861600	56600	56600	56600	56600	0
122	20241007	185000	5092861600	56600	56600	56600	56600	2165
123	20241007	184900	5092861600	56600	56600	56600	56600	0
124	20241007	184800	5092861600	56600	56600	56600	56600	0
125	20241007	184700	5092861600	56600	56600	56600	56600	0
126	20241007	184600	5092861600	56600	56600	56600	56600	0
127	20241007	184500	5092861600	56600	56600	56600	56600	0
128	20241007	184400	5092861600	56600	56600	56600	56600	0
129	20241007	184300	5092861600	56600	56600	56600	56600	0
130	20241007	184200	5092861600	56600	56600	56600	56600	0
131	20241007	184100	5092861600	56600	56600	56600	56600	0
132	20241007	184000	5092861600	56600	56600	56600	56600	0
133	20241007	183900	5092861600	56600	56600	56600	56600	0
134	20241007	183800	5092861600	56600	56600	56600	56600	0
135	20241007	183700	5092861600	56600	56600	56600	56600	0
136	20241007	183600	5092861600	56600	56600	56600	56600	0
137	20241007	183500	5092861600	56600	56600	56600	56600	0
138	20241007	183400	5092861600	56600	56600	56600	56600	0
139	20241007	183300	5092861600	56600	56600	56600	56600	0
140	20241007	183200	5092861600	56600	56600	56600	56600	0
141	20241007	183100	5092861600	56600	56600	56600	56600	0
142	20241007	183000	5092861600	56600	56600	56600	56600	0
143	20241007	182900	5092861600	56600	56600	56600	56600	0
144	20241007	182800	5092861600	56600	56600	56600	56600	0
145	20241007	182700	5092861600	56600	56600	56600	56600	0
146	20241007	182600	5092861600	56600	56600	56600	56600	0
147	20241007	182500	5092861600	56600	56600	56600	56600	0
148	20241007	182400	5092861600	56600	56600	56600	56600	0
149	20241007	182300	5092861600	56600	56600	56600	56600	0
150	20241007	182200	5092861600	56600	56600	56600	56600	0
151	20241007	182100	5092861600	56600	56600	56600	56600	0
152	20241007	182000	5092861600	56600	56600	56600	56600	2165
153	20241007	181900	5092861600	56600	56600	56600	56600	0
154	20241007	181800	5092861600	56600	56600	56600	56600	0
155	20241007	181700	5092861600	56600	56600	56600	56600	0
156	20241007	181600	5092861600	56600	56600	56600	56600	0
157	20241007	181500	5092861600	56600	56600	56600	56600	0
158	20241007	181400	5092861600	56600	56600	56600	56600	0
159	20241007	181300	5092861600	56600	56600	56600	56600	0
160	20241007	181200	5092861600	56600	56600	56600	56600	0
161	20241007	181100	5092861600	56600	56600	56600	56600	0
162	20241007	181000	5092861600	56600	56600	56600	56600	0
163	20241007	180900	5092861600	56600	56600	56600	56600	0
164	20241007	180800	5092861600	56600	56600	56600	56600	0
165	20241007	180700	5092861600	56600	56600	56600	56600	0
166	20241007	180600	5092861600	56600	56600	56600	56600	0
167	20241007	180500	5092861600	56600	56600	56600	56600	0
168	20241007	180400	5092861600	56600	56600	56600	56600	0
169	20241007	180300	5092861600	56600	56600	56600	56600	0
170	20241007	180200	5092861600	56600	56600	56600	56600	0
171	20241007	180100	5092861600	56600	56600	56600	56600	0
172	20241007	180000	5092861600	56600	56600	56600	56600	0
173	20241007	175900	5092861600	56600	56600	56600	56600	0
174	20241007	175800	5092861600	56600	56600	56600	56600	0
175	20241007	175700	5092861600	56600	56600	56600	56600	0
176	20241007	175600	5092861600	56600	56600	56600	56600	0
177	20241007	175500	5092861600	56600	56600	56600	56600	0
178	20241007	175400	5092861600	56600	56600	56600	56600	0
179	20241007	175300	5092861600	56600	56600	56600	56600	0
180	20241007	175200	5092861600	56600	56600	56600	56600	0
181	20241007	175100	5092861600	56600	56600	56600	56600	0
182	20241007	175000	5092861600	56600	56600	56600	56600	2165
183	20241007	174900	5092861600	56600	56600	56600	56600	0
184	20241007	174800	5092861600	56600	56600	56600	56600	0
185	20241007	174700	5092861600	56600	56600	56600	56600	0
186	20241007	174600	5092861600	56600	56600	56600	56600	0
187	20241007	174500	5092861600	56600	56600	56600	56600	0
188	20241007	174400	5092861600	56600	56600	56600	56600	0
189	20241007	174300	5092861600	56600	56600	56600	56600	0
190	20241007	174200	5092861600	56600	56600	56600	56600	0
191	20241007	174100	5092861600	56600	56600	56600	56600	0
192	20241007	174000	5092861600	56600	56600	56600	56600	0
193	20241007	173900	5092861600	56600	56600	56600	56600	0
194	20241007	173800	5092861600	56600	56600	56600	56600	0
195	20241007	173700	5092861600	56600	56600	56600	56600	0
196	20241007	173600	5092861600	56600	56600	56600	56600	0
197	20241007	173500	5092861600	56600	56600	56600	56600	0
198	20241007	173400	5092861600	56600	56600	56600	56600	0
199	20241007	173300	5092861600	56600	56600	56600	56600	0
200	20241007	173200	5092861600	56600	56600	56600	56600	0
201	20241007	173100	5092861600	56600	56600	56600	56600	0
202	20241007	173000	5092861600	56600	56600	56600	56600	0
203	20241007	172900	5092861600	56600	56600	56600	56600	0
204	20241007	172800	5092861600	56600	56600	56600	56600	0
205	20241007	172700	5092861600	56600	56600	56600	56600	0
206	20241007	172600	5092861600	56600	56600	56600	56600	0
207	20241007	172500	5092861600	56600	56600	56600	56600	0
208	20241007	172400	5092861600	56600	56600	56600	56600	0
209	20241007	172300	5092861600	56600	56600	56600	56600	0
210	20241007	172200	5092861600	56600	56600	56600	56600	0
211	20241007	172100	5092861600	56600	56600	56600	56600	0
212	20241007	172000	5092861600	56600	56600	56600	56600	2165
213	20241007	171900	5092861600	56600	56600	56600	56600	0
214	20241007	171800	5092861600	56600	56600	56600	56600	0
215	20241007	171700	5092861600	56600	56600	56600	56600	0
216	20241007	171600	5092861600	56600	56600	56600	56600	0
217	20241007	171500	5092861600	56600	56600	56600	56600	0
218	20241007	171400	5092861600	56600	56600	56600	56600	0
219	20241007	171300	5092861600	56600	56600	56600	56600	0
220	20241007	171200	5092861600	56600	56600	56600	56600	0
221	20241007	171100	5092861600	56600	56600	56600	56600	0
222	20241007	171000	5092861600	56600	56600	56600	56600	0
223	20241007	170900	5092861600	56600	56600	56600	56600	0
224	20241007	170800	5092861600	56600	56600	56600	56600	0
225	20241007	170700	5092861600	56600	56600	56600	56600	0
226	20241007	170600	5092861600	56600	56600	56600	56600	0
227	20241007	170500	5092861600	56600	56600	56600	56600	0
228	20241007	170400	5092861600	56600	56600	56600	56600	0
229	20241007	170300	5092861600	56600	56600	56600	56600	0
230	20241007	170200	5092861600	56600	56600	56600	56600	0
231	20241007	170100	5092861600	56600	56600	56600	56600	0
232	20241007	170000	5092861600	56600	56600	56600	56600	0
233	20241007	165900	5092861600	56600	56600	56600	56600	0
234	20241007	165800	5092861600	56600	56600	56600	56600	0
235	20241007	165700	5092861600	56600	56600	56600	56600	0
236	20241007	165600	5092861600	56600	56600	56600	56600	0
237	20241007	165500	5092861600	56600	56600	56600	56600	0
238	20241007	165400	5092861600	56600	56600	56600	56600	0
239	20241007	165300	5092861600	56600	56600	56600	56600	0
240	20241007	165200	5092861600	56600	56600	56600	56600	0
241	20241007	165100	5092861600	56600	56600	56600	56600	0
242	20241007	165000	5092861600	56600	56600	56600	56600	2165
243	20241007	164900	5092861600	56600	56600	56600	56600	0
244	20241007	164800	5092861600	56600	56600	56600	56600	0
245	20241007	164700	5092861600	56600	56600	56600	56600	0
246	20241007	164600	5092861600	56600	56600	56600	56600	0
247	20241007	164500	5092861600	56600	56600	56600	56600	0
248	20241007	164400	5092861600	56600	56600	56600	56600	0
249	20241007	164300	5092861600	56600	56600	56600	56600	0
250	20241007	164200	5092861600	56600	56600	56600	56600	0
251	20241007	164100	5092861600	56600	56600	56600	56600	0
252	20241007	164000	5092861600	56600	56600	56600	56600	0
253	20241007	163900	5092861600	56600	56600	56600	56600	0
254	20241007	163800	5092861600	56600	56600	56600	56600	0
255	20241007	163700	5092861600	56600	56600	56600	56600	0
256	20241007	163600	5092861600	56600	56600	56600	56600	0
257	20241007	163500	5092861600	56600	56600	56600	56600	0
258	20241007	163400	5092861600	56600	56600	56600	56600	0
259	20241007	163300	5092861600	56600	56600	56600	56600	0
260	20241007	163200	5092861600	56600	56600	56600	56600	0
261	20241007	163100	5092861600	56600	56600	56600	56600	0
262	20241007	163000	5092861600	56600	56600	56600	56600	0
263	20241007	162900	5092861600	56600	56600	56600	56600	0
264	20241007	162800	5092861600	56600	56600	56600	56600	0
265	20241007	162700	5092861600	56600	56600	56600	56600	0
266	20241007	162600	5092861600	56600	56600	56600	56600	0
267	20241007	162500	5092861600	56600	56600	56600	56600	0
268	20241007	162400	5092861600	56600	56600	56600	56600	0
269	20241007	162300	5092861600	56600	56600	56600	56600	0
270	20241007	162200	5092861600	56600	56600	56600	56600	0
271	20241007	162100	5092861600	56600	56600	56600	56600	0
272	20241007	162000	5092861600	56600	56600	56600	56600	2165
273	20241007	161900	5092861600	56600	56600	56600	56600	0
274	20241007	161800	5092861600	56600	56600	56600	56600	0
275	20241007	161700	5092861600	56600	56600	56600	56600	0
276	20241007	161600	5092861600	56600	56600	56600	56600	0
277	20241007	161500	5092861600	56600	56600	56600	56600	0
278	20241007	161400	5092861600	56600	56600	56600	56600	0
279	20241007	161300	5092861600	56600	56600	56600	56600	0
280	20241007	161200	5092861600	56600	56600	56600	56600	0
281	20241007	161100	5092861600	56600	56600	56600	56600	0
282	20241007	161000	5092861600	56600	56600	56600	56600	0
283	20241007	160900	5092861600	56600	56600	56600	56600	0
284	20241007	160800	5092861600	56600	56600	56600	56600	0
285	20241007	160700	5092861600	56600	56600	56600	56600	0
286	20241007	160600	5092861600	56600	56600	56600	56600	0
287	20241007	160500	5092861600	56600	56600	56600	56600	0
288	20241007	160400	5092861600	56600	56600	56600	56600	0
289	20241007	160300	5092861600	56600	56600	56600	56600	0
290	20241007	160200	5092861600	56600	56600	56600	56600	0
291	20241007	160100	5092861600	56600	56600	56600	56600	0
292	20241007	160000	5092861600	56600	56600	56600	56600	0
293	20241007	155900	5092861600	56600	56600	56600	56600	0
294	20241007	155800	5092861600	56600	56600	56600	56600	0
295	20241007	155700	5092861600	56600	56600	56600	56600	0
296	20241007	155600	5092861600	56600	56600	56600	56600	0
297	20241007	155500	5092861600	56600	56600	56600	56600	0
298	20241007	155400	5092861600	56600	56600	56600	56600	0
299	20241007	155300	5092861600	56600	56600	56600	56600	0
300	20241007	155200	5092861600	56600	56600	56600	56600	0
301	20241007	155100	5092861600	56600	56600	56600	56600	0
302	20241007	155000	5092861600	56600	56600	56600	56600	2165
303	20241007	154900	5092861600	56600	56600	56600	56600	0
304	20241007	154800	5092861600	56600	56600	56600	56600	0
305	20241007	154700	5092861600	56600	56600	56600	56600	0
306	20241007	154600	5092861600	56600	56600	56600	56600	0
307	20241007	154500	5092861600	56600	56600	56600	56600	0
308	20241007	154400	5092861600	56600	56600	56600	56600	0
309	20241007	154300	5092861600	56600	56600	56600	56600	0
310	20241007	154200	5092861600	56600	56600	56600	56600	0
311	20241007	154100	5092861600	56600	56600	56600	56600	0
312	20241007	154000	5092861600	56600	56600	56600	56600	0
313	20241007	153900	5092861600	56600	56600	56600	56600	0
314	20241007	153800	5092861600	56600	56600	56600	56600	0
315	20241007	153700	5092861600	56600	56600	56600	56600	0
316	20241007	153600	5092861600	56600	56600	56600	56600	0
317	20241007	153500	5092861600	56600	56600	56600	56600	0
318	20241007	153400	5092861600	56600	56600	56600	56600	0
319	20241007	153300	5092861600	56600	56600	56600	56600	0
320	20241007	153200	5092861600	56600	56600	56600	56600	0
321	20241007	153100	5092861600	56600	56600	56600	56600	0
322	20241007	153000	5092861600	56600	56600	56600	56600	2165
323	20241007	152900	4970322600	56400	56400	56400	56400	0
324	20241007	152800	4970322600	56400	56400	56400	56400	0
325	20241007	152700	4970322600	56400	56400	56400	56400	0
326	20241007	152600	4970322600	56400	56400	56400	56400	0
327	20241007	152500	4970322600	56400	56400	56400	56400	0
328	20241007	152400	4970322600	56400	56400	56400	56400	0
329	20241007	152300	4970322600	56400	56400	56400	56400	0
330	20241007	152200	4970322600	56400	56400	56400	56400	0
331	20241007	152100	4970322600	56400	56400	56400	56400	0
332	20241007	152000	4970322600	56400	56400	56400	56400	0
333	20241007	151900	4970322600	56400	56300	56500	56300	171
334	20241007	151800	4960687300	56300	56300	56400	56300	89
335	20241007	151700	4955671500	56400	56500	56500	56400	164
336	20241007	151600	4946414100	56500	56400	56500	56400	420
337	20241007	151500	4922687300	56500	56500	56500	56500	14
338	20241007	151400	4921896300	56500	56500	56500	56500	15
339	20241007	151300	4921048800	56500	56600	56600	56500	386
340	20241007	151200	4899225100	56600	56600	56600	56500	34
341	20241007	151100	4897302300	56600	56600	56600	56600	110
342	20241007	151000	4891076300	56600	56600	56700	56500	51
343	20241007	150900	4888189200	56600	56600	56600	56500	33
344	20241007	150800	4886321500	56600	56300	56700	56300	798
345	20241007	150700	4841297300	56200	56400	56400	56200	564
346	20241007	150600	4809577300	56300	56300	56400	56200	652
347	20241007	150500	4772906100	56400	56200	56400	56200	19
348	20241007	150400	4771834700	56300	56400	56400	56300	458
349	20241007	150300	4746037800	56400	56400	56400	56300	168
350	20241007	150200	4736571200	56300	56400	56400	56300	55
351	20241007	150100	4733471700	56500	56400	56500	56400	90
352	20241007	150000	4728394100	56500	56500	56500	56300	111
353	20241007	145900	4722134400	56500	56700	56700	56500	198
354	20241007	145800	4710935800	56700	56700	56700	56700	23
355	20241007	145700	4709631700	56700	56700	56700	56500	147
356	20241007	145600	4701303100	56700	56700	56800	56600	86
357	20241007	145500	4696430200	56700	56800	56800	56700	75
358	20241007	145400	4692175000	56700	56800	56800	56700	66
359	20241007	145300	4688429100	56700	56800	56800	56700	118
360	20241007	145200	4681735300	56800	56800	56800	56700	130
361	20241007	145100	4674360400	56800	56700	56800	56700	87
362	20241007	145000	4669425700	56700	56800	56800	56700	65
363	20241007	144900	4665738000	56800	56800	56800	56800	54
364	20241007	144800	4662670800	56800	56900	56900	56800	47
365	20241007	144700	4659997900	56800	56900	56900	56800	32
366	20241007	144600	4658178000	56900	56900	56900	56800	96
367	20241007	144500	4652720900	56800	56900	56900	56700	108
368	20241007	144400	4646587400	56900	56900	56900	56900	45
369	20241007	144300	4644026900	56800	56800	57000	56800	104
370	20241007	144200	4638109300	56900	56900	56900	56800	92
371	20241007	144100	4632878900	56900	56900	56900	56800	54
372	20241007	144000	4629806400	56900	56900	56900	56900	109
373	20241007	143900	4623604300	56900	57000	57000	56900	53
374	20241007	143800	4620585800	56900	57000	57000	56900	75
375	20241007	143700	4616315600	57000	57000	57000	57000	51
376	20241007	143600	4613408600	57000	57000	57000	56900	68
377	20241007	143500	4609534600	57000	56900	57000	56900	1001
378	20241007	143400	4552496400	56900	56700	56900	56700	277
379	20241007	143300	4536758200	56700	56900	56900	56700	171
380	20241007	143200	4527058800	56800	56800	56900	56800	43
381	20241007	143100	4524614900	56800	56800	56800	56800	45
382	20241007	143000	4522058900	56800	56700	56800	56600	45
383	20241007	142900	4519505300	56800	56700	56800	56600	94
384	20241007	142800	4514179900	56900	56700	56900	56700	110
385	20241007	142700	4507934000	56700	56700	56800	56700	91
386	20241007	142600	4502770900	56800	56700	56800	56700	47
387	20241007	142500	4500103400	56800	56800	56800	56700	51
388	20241007	142400	4497208100	56800	56800	56800	56700	43
389	20241007	142300	4494767600	56800	56800	56900	56800	20
390	20241007	142200	4493630800	56900	56800	56900	56700	150
391	20241007	142100	4485110000	56800	56800	56800	56700	60
392	20241007	142000	4481703500	56800	56800	56800	56800	43
393	20241007	141900	4479261100	56800	56800	56900	56800	50
394	20241007	141800	4476421000	56700	56700	56800	56700	706
395	20241007	141700	4436320900	56700	56800	56800	56700	21
396	20241007	141600	4435128900	56800	56700	56800	56700	207
397	20241007	141500	4423378200	56800	56700	56800	56700	40
398	20241007	141400	4421107400	56800	56700	56800	56700	57
399	20241007	141300	4417872300	56800	56800	56800	56700	44
400	20241007	141200	4415375000	56800	56700	56800	56600	1046
401	20241007	141100	4356067300	56700	56800	56800	56600	116
402	20241007	141000	4349485000	56800	56600	56800	56600	47
403	20241007	140900	4346821100	56600	56700	56700	56600	40
404	20241007	140800	4344554500	56700	56700	56800	56700	40
405	20241007	140700	4342285200	56700	56600	56800	56600	74
406	20241007	140600	4338093700	56700	56800	56800	56700	159
407	20241007	140500	4329076000	56600	56600	56700	56600	355
408	20241007	140400	4308974200	56600	56600	56600	56500	45
409	20241007	140300	4306428400	56600	56500	56700	56500	207
410	20241007	140200	4294728700	56500	56300	57000	56300	2064
411	20241007	140100	4177647200	56300	56400	56400	56200	46
412	20241007	140000	4175057400	56400	56300	56400	56200	117
413	20241007	135900	4168470900	56300	56200	56300	56200	72
414	20241007	135800	4164418600	56300	56200	56300	56200	23
415	20241007	135700	4163125900	56200	56100	56200	56100	33
416	20241007	135600	4161273600	56100	56200	56200	56100	205
417	20241007	135500	4149772700	56200	56200	56200	56100	73
418	20241007	135400	4145674200	56200	56200	56300	56200	17
419	20241007	135300	4144718700	56200	56100	56200	56100	150
420	20241007	135200	4136294700	56100	56000	56100	56000	346
421	20241007	135100	4116886100	56100	56100	56100	56000	22
422	20241007	135000	4115653200	56000	56000	56100	56000	56
423	20241007	134900	4112516800	56000	56100	56200	56000	245
424	20241007	134800	4098788300	56100	56100	56100	56100	49
425	20241007	134700	4096039400	56200	56200	56200	56100	572
426	20241007	134600	4063944000	56100	56200	56300	56100	43
427	20241007	134500	4061527400	56300	56200	56300	56200	10
428	20241007	134400	4060965200	56300	56200	56300	56100	95
429	20241007	134300	4055626100	56200	56200	56200	56200	12
430	20241007	134200	4054951700	56300	56200	56300	56200	63
431	20241007	134100	4051407300	56200	56200	56200	56200	40
432	20241007	134000	4049159300	56200	56200	56300	56200	577
433	20241007	133900	4016731700	56200	56300	56300	56200	254
434	20241007	133800	4002433200	56400	56400	56400	56300	47
435	20241007	133700	3999783700	56400	56400	56400	56300	20
436	20241007	133600	3998656600	56400	56400	56500	56400	75
437	20241007	133500	3994420700	56400	56300	56400	56300	46
438	20241007	133400	3991826400	56400	56400	56500	56400	31
439	20241007	133300	3990077200	56500	56400	56500	56400	124
440	20241007	133200	3983071900	56500	56400	56500	56400	50
441	20241007	133100	3980251700	56400	56400	56400	56400	75
442	20241007	133000	3976021700	56400	56400	56500	56300	113
443	20241007	132900	3969651600	56300	56300	56400	56300	25
444	20241007	132800	3968244000	56400	56400	56400	56300	71
445	20241007	132700	3964242700	56400	56400	56400	56300	79
446	20241007	132600	3959794400	56300	56400	56400	56300	102
447	20241007	132500	3954044800	56400	56500	56500	56400	669
448	20241007	132400	3916311900	56500	56500	56500	56500	111
449	20241007	132300	3910040400	56600	56500	56600	56500	38
450	20241007	132200	3907892600	56600	56600	56600	56500	29
451	20241007	132100	3906253500	56500	56600	56600	56500	41
452	20241007	132000	3903936100	56500	56500	56600	56500	53
453	20241007	131900	3900941400	56500	56600	56600	56500	121
454	20241007	131800	3894097300	56600	56500	56600	56500	71
455	20241007	131700	3890079800	56500	56500	56600	56500	77
456	20241007	131600	3885728100	56500	56500	56500	56500	22
457	20241007	131500	3884485100	56600	56600	56600	56500	19
458	20241007	131400	3883410600	56500	56500	56500	56500	50
459	20241007	131300	3880585600	56500	56600	56600	56500	106
460	20241007	131200	3874588200	56600	56500	56600	56500	58
461	20241007	131100	3871311000	56500	56600	56600	56500	35
462	20241007	131000	3869332400	56500	56600	56600	56500	76
463	20241007	130900	3865038100	56600	56600	56600	56500	34
464	20241007	130800	3863114700	56600	56500	56600	56500	60
465	20241007	130700	3859720100	56600	56500	56600	56500	326
466	20241007	130600	3841293900	56600	56500	56600	56500	26
467	20241007	130500	3839824000	56600	56600	56600	56500	111
468	20241007	130400	3833542900	56600	56600	56600	56500	46
469	20241007	130300	3830940600	56600	56600	56600	56600	19
470	20241007	130200	3829865200	56600	56600	56600	56600	23
471	20241007	130100	3828563400	56600	56700	56700	56600	172
472	20241007	130000	3818822900	56700	56700	56800	56600	188
473	20241007	125900	3808171300	56700	56700	56700	56700	21
474	20241007	125800	3806980600	56700	56700	56800	56700	88
475	20241007	125700	3801985200	56700	56700	56800	56700	23
476	20241007	125600	3800680900	56800	56800	56800	56800	29
477	20241007	125500	3799033700	56800	56700	56800	56700	73
478	20241007	125400	3794887700	56700	56800	56800	56700	27
479	20241007	125300	3793356100	56800	56800	56800	56800	13
480	20241007	125200	3792617700	56800	56800	56900	56800	11
481	20241007	125100	3791992800	56800	56700	56800	56700	41
482	20241007	125000	3789664300	56700	56900	56900	56700	72
483	20241007	124900	3785571600	56800	56800	56800	56800	6
484	20241007	124800	3785230800	56900	56900	56900	56900	1
485	20241007	124700	3785173900	56800	56800	56900	56800	290
486	20241007	124600	3768674800	56900	56900	56900	56900	0
487	20241007	124500	3768674800	56900	56800	56900	56800	10
488	20241007	124400	3768106000	57000	56800	57000	56800	460
489	20241007	124300	3741928500	56800	56900	56900	56800	8
490	20241007	124200	3741473400	56900	56800	56900	56800	65
491	20241007	124100	3737781200	56800	56800	56800	56800	3
492	20241007	124000	3737610800	56800	56800	56800	56800	178
493	20241007	123900	3727500400	56700	56700	56700	56700	220
494	20241007	123800	3715026400	56700	56700	56700	56700	55
495	20241007	123700	3711907900	56700	56700	56700	56600	10
496	20241007	123600	3711341000	56700	56600	56700	56600	54
497	20241007	123500	3708284500	56700	56700	56700	56600	153
498	20241007	123400	3699621900	56700	56700	56700	56700	0
499	20241007	123300	3699621900	56700	56700	56700	56700	0
500	20241007	123200	3699621900	56700	56700	56700	56700	66
501	20241007	123100	3695879700	56700	56600	56700	56600	3
502	20241007	123000	3695709800	56700	56700	56700	56700	9
503	20241007	122900	3695199500	56600	56600	56600	56600	64
504	20241007	122800	3691577100	56600	56600	56700	56600	77
505	20241007	122700	3687218200	56700	56600	56700	56600	7
506	20241007	122600	3686821700	56700	56600	56700	56600	558
507	20241007	122500	3655233100	56700	56700	56800	56700	133
508	20241007	122400	3647691800	56800	56800	56800	56800	6
509	20241007	122300	3647351000	56800	56800	56800	56800	1
510	20241007	122200	3647294200	56800	56800	56800	56800	8
511	20241007	122100	3646839800	56800	56800	56800	56700	58
512	20241007	122000	3643545500	56800	56900	56900	56800	36
513	20241007	121900	3641499800	56900	56900	56900	56800	6
514	20241007	121800	3641158800	56800	56800	56800	56800	11
515	20241007	121700	3640534000	56800	56800	56800	56800	37
516	20241007	121600	3638432400	56800	56800	56800	56800	7
517	20241007	121500	3638034800	56900	56900	56900	56900	63
518	20241007	121400	3634450100	56800	56900	56900	56800	10
519	20241007	121300	3633881600	56900	56900	56900	56900	11
520	20241007	121200	3633255700	56800	56800	56800	56800	45
521	20241007	121100	3630699700	56800	56800	56800	56800	14
522	20241007	121000	3629904500	56800	56700	56800	56700	86
523	20241007	120900	3625019800	56800	56700	56800	56700	69
524	20241007	120800	3621101000	56700	56800	56800	56700	17
525	20241007	120700	3620136900	56800	56800	56800	56700	3
526	20241007	120600	3619966600	56800	56700	56800	56600	147
527	20241007	120500	3611636400	56700	56700	56800	56700	29
528	20241007	120400	3609991200	56700	56700	56700	56700	106
529	20241007	120300	3603981000	56800	56800	56800	56700	90
530	20241007	120200	3598872700	56900	56900	56900	56900	0
531	20241007	120100	3598872700	56900	56800	56900	56800	234
532	20241007	120000	3585581400	56700	56700	56700	56700	447
533	20241007	115900	3560236500	56700	56700	56700	56700	0
534	20241007	115800	3560236500	56700	56600	56700	56600	12
535	20241007	115700	3559556200	56600	56400	56600	56400	3124
536	20241007	115600	3383135000	56400	56300	56400	56300	159
537	20241007	115500	3374182600	56300	56400	56400	56300	33
538	20241007	115400	3372321500	56400	56400	56400	56400	309
539	20241007	115300	3354893900	56500	56500	56500	56500	3
540	20241007	115200	3354724400	56500	56500	56500	56500	59
541	20241007	115100	3351390900	56500	56500	56500	56500	8
542	20241007	115000	3350938900	56500	56500	56500	56500	14
543	20241007	114900	3350147900	56500	56500	56500	56500	0
544	20241007	114800	3350147900	56500	56500	56500	56500	9
545	20241007	114700	3349639400	56400	56400	56400	56400	3
546	20241007	114600	3349470200	56400	56400	56400	56400	690
547	20241007	114500	3310554200	56400	56400	56400	56400	11
548	20241007	114400	3309933800	56400	56400	56400	56400	10
549	20241007	114300	3309369800	56400	56400	56400	56400	133
550	20241007	114200	3301868600	56400	56400	56400	56400	244
551	20241007	114100	3288107000	56400	56400	56400	56400	70
552	20241007	114000	3284159000	56400	56300	56400	56300	135
553	20241007	113900	3276553600	56300	56300	56300	56300	7
554	20241007	113800	3276159500	56300	56300	56300	56300	3
555	20241007	113700	3275990600	56300	56300	56300	56300	12
556	20241007	113600	3275315000	56200	56200	56200	56200	0
557	20241007	113500	3275315000	56200	56200	56300	56200	29
558	20241007	113400	3273683900	56300	56300	56300	56200	75
559	20241007	113300	3269463500	56300	56300	56300	56300	8
560	20241007	113200	3269013100	56300	56300	56300	56300	1
561	20241007	113100	3268956800	56300	56300	56300	56300	7
562	20241007	113000	3268562700	56300	56200	56300	56200	74
563	20241007	112900	3264403600	56200	56200	56300	56200	178
564	20241007	112800	3254394200	56200	56200	56300	56200	20
565	20241007	112700	3253270000	56200	56300	56300	56200	22
566	20241007	112600	3252032900	56200	56200	56200	56200	20
567	20241007	112500	3250908900	56300	56200	56300	56200	22
568	20241007	112400	3249671200	56300	56200	56300	56200	9
569	20241007	112300	3249164700	56300	56400	56400	56300	275
570	20241007	112200	3233676100	56400	56400	56400	56300	21
571	20241007	112100	3232492800	56400	56300	56400	56300	23
572	20241007	112000	3231197700	56400	56300	56400	56300	35
573	20241007	111900	3229225700	56300	56300	56300	56300	25
574	20241007	111800	3227818200	56300	56400	56400	56300	30
575	20241007	111700	3226128400	56400	56300	56400	56300	13
576	20241007	111600	3225396400	56300	56200	56300	56200	145
577	20241007	111500	3217235300	56300	56200	56300	56200	11
578	20241007	111400	3216616900	56300	56200	56300	56200	10
579	20241007	111300	3216054000	56300	56300	56300	56200	241
580	20241007	111200	3202487700	56300	56300	56400	56300	20
581	20241007	111100	3201361000	56400	56300	56400	56300	82
582	20241007	111000	3196738600	56400	56300	56400	56300	20
583	20241007	110900	3195611700	56400	56300	56400	56300	44
584	20241007	110800	3193134300	56400	56400	56400	56300	85
585	20241007	110700	3188342500	56400	56400	56400	56300	162
586	20241007	110600	3179206900	56500	56400	56500	56400	46
587	20241007	110500	3176610000	56400	56400	56400	56300	125
588	20241007	110400	3169566000	56400	56400	56400	56400	29
589	20241007	110300	3167930400	56500	56600	56600	56400	229
590	20241007	110200	3155010000	56400	56500	56500	56400	30
591	20241007	110100	3153316500	56500	56800	56800	56500	674
592	20241007	110000	3115114700	56700	57200	57200	56700	1145
593	20241007	105900	3049886800	57200	56900	57200	56900	2183
594	20241007	105800	2925363400	57000	56900	57000	56900	158
595	20241007	105700	2916365800	57000	57000	57000	56900	442
596	20241007	105600	2891202300	57000	57000	57000	56900	185
597	20241007	105500	2880659400	57000	57100	57100	56900	1277
598	20241007	105400	2807861100	57100	57100	57100	57100	346
599	20241007	105300	2788104500	57100	57100	57100	57000	154
600	20241007	105200	2779311300	57100	57100	57100	57100	238
601	20241007	105100	2765721500	57100	57100	57100	57000	188
602	20241007	105000	2754987900	57000	57000	57100	56900	780
603	20241007	104900	2710533900	57000	57000	57000	57000	256
604	20241007	104800	2695941900	57000	57000	57000	56900	306
605	20241007	104700	2678504500	56900	57000	57000	56900	432
606	20241007	104600	2653908000	57000	57200	57200	56800	1640
607	20241007	104500	2560594400	57100	57100	57100	57000	413
608	20241007	104400	2537016400	57100	57000	57100	56900	380
609	20241007	104300	2515338000	57000	57000	57100	57000	263
610	20241007	104200	2500344800	57000	57000	57000	56900	253
611	20241007	104100	2485925900	57000	57100	57100	56900	584
612	20241007	104000	2452610700	57100	57100	57100	57000	223
613	20241007	103900	2439879500	57100	57100	57100	57000	370
614	20241007	103800	2418767800	57100	56900	57100	56900	1898
615	20241007	103700	2310627200	57000	57100	57100	57000	474
616	20241007	103600	2283585300	57100	57000	57100	57000	1003
617	20241007	103500	2226399800	57000	56700	57100	56700	5588
618	20241007	103400	1908476200	56700	56800	56800	56700	1137
619	20241007	103300	1843945100	56800	56500	56800	56500	1809
620	20241007	103200	1741561100	56500	56400	56500	56300	391
621	20241007	103100	1719507800	56500	56500	56500	56400	128
622	20241007	103000	1712278800	56400	56500	56500	56400	39
623	20241007	102900	1710075500	56500	56500	56600	56500	68
624	20241007	102800	1706229700	56500	56500	56600	56400	60
625	20241007	102700	1702838300	56600	56500	56600	56400	120
626	20241007	102600	1696058600	56500	56400	56500	56400	356
627	20241007	102500	1675946600	56500	56400	56500	56200	267
628	20241007	102400	1660891300	56400	56200	56400	56200	217
629	20241007	102300	1648680200	56200	56400	56400	56200	451
630	20241007	102200	1623306300	56400	56200	56400	56200	334
631	20241007	102100	1604500700	56200	56200	56200	56200	137
632	20241007	102000	1596801300	56100	56200	56200	56100	67
633	20241007	101900	1593037600	56200	56100	56200	56100	379
634	20241007	101800	1571739100	56100	56200	56200	56000	102
635	20241007	101700	1566012200	56200	56200	56200	56100	95
636	20241007	101600	1560677800	56100	56200	56200	56100	134
637	20241007	101500	1553147100	56200	56200	56200	56100	64
638	20241007	101400	1549551800	56200	56200	56200	56100	197
639	20241007	101300	1538495100	56100	56200	56300	56100	302
640	20241007	101200	1521540300	56100	56300	56300	56100	218
641	20241007	101100	1509280600	56200	56300	56300	56200	158
642	20241007	101000	1500395200	56300	56300	56400	56200	153
643	20241007	100900	1491776600	56200	56200	56400	56200	1769
644	20241007	100800	1392309900	56200	56100	56200	56100	704
645	20241007	100700	1352800200	56100	56100	56200	56100	699
646	20241007	100600	1313577600	56100	56200	56200	56100	499
647	20241007	100500	1285573900	56200	56000	56200	56000	327
648	20241007	100400	1267229200	55900	56100	56100	55900	466
649	20241007	100300	1241118900	56100	56200	56200	56100	164
650	20241007	100200	1231904600	56200	55900	56200	55900	2427
651	20241007	100100	1096002500	55900	55800	55900	55800	378
652	20241007	100000	1074908900	55700	55700	55700	55700	881
653	20241007	095900	1025837200	55600	55700	55700	55600	50
654	20241007	095800	1023052300	55700	55600	55700	55600	342
655	20241007	095700	1004036100	55600	55600	55600	55600	69
656	20241007	095600	1000199700	55500	55500	55500	55500	309
657	20241007	095500	983050200	55500	55400	55500	55400	620
658	20241007	095400	948657000	55400	55300	55400	55300	108
659	20241007	095300	942680900	55300	55400	55400	55300	283
660	20241007	095200	927016200	55400	55300	55400	55300	409
661	20241007	095100	904376100	55300	55200	55300	55200	718
662	20241007	095000	864741100	55200	55200	55200	55200	16
663	20241007	094900	863857900	55200	55100	55200	55100	20
664	20241007	094800	862755200	55100	55100	55200	55100	138
665	20241007	094700	855150500	55100	55100	55100	55100	0
666	20241007	094600	855150500	55100	55000	55100	55000	331
667	20241007	094500	836937000	55000	55000	55000	54900	29
668	20241007	094400	835342400	55000	55000	55000	55000	5
669	20241007	094300	835067400	55000	54900	55000	54900	13
670	20241007	094200	834352900	54900	55000	55000	54900	46
671	20241007	094100	831826400	54900	55000	55100	54900	13
672	20241007	094000	831110500	55000	55000	55000	54900	188
673	20241007	093900	820772400	55000	55000	55000	54900	20
674	20241007	093800	819673000	54900	54900	54900	54900	18
675	20241007	093700	818684800	54900	55000	55000	54900	57
676	20241007	093600	815554800	55000	55100	55100	55000	153
677	20241007	093500	807139300	55100	55100	55100	55100	141
678	20241007	093400	799370200	55100	55200	55200	55000	215
679	20241007	093300	787526800	55200	55100	55200	55100	433
680	20241007	093200	763627200	55000	54900	55100	54900	1147
681	20241007	093100	700554900	54800	54700	54800	54700	930
682	20241007	093000	649663600	54600	54600	54600	54600	52
683	20241007	092900	646824400	54600	54600	54700	54600	63
684	20241007	092800	643383800	54600	54600	54600	54600	104
685	20241007	092700	637705400	54600	54600	54700	54600	46
686	20241007	092600	635191800	54600	54600	54600	54600	0
687	20241007	092500	635191800	54600	54600	54600	54600	50
688	20241007	092400	632461800	54600	54600	54700	54600	187
689	20241007	092300	622249100	54600	54600	54600	54600	5
690	20241007	092200	621976100	54600	54600	54600	54600	214
691	20241007	092100	610291700	54600	54600	54600	54600	93
692	20241007	092000	605213900	54500	54500	54500	54500	339
693	20241007	091900	586738400	54500	54500	54500	54500	6
694	20241007	091800	586411400	54500	54500	54500	54500	59
695	20241007	091700	583195900	54500	54400	54500	54400	437
696	20241007	091600	559419200	54400	54200	54400	54200	1864
697	20241007	091500	458380200	54100	54100	54100	54100	16
698	20241007	091400	457514600	54200	54200	54200	54200	38
699	20241007	091300	455455000	54200	54200	54200	54200	2
700	20241007	091200	455346600	54200	53900	54300	53900	186
701	20241007	091100	445295300	53900	54000	54000	53900	200
702	20241007	091000	434505000	54000	54100	54200	53800	204
703	20241007	090900	423487600	54000	54200	54200	54000	1003
704	20241007	090800	369323200	54200	54200	54200	53900	2619
705	20241007	090700	227903100	54200	54400	54700	54200	1395
706	20241007	090600	151957500	54400	54500	54500	54400	104
707	20241007	090500	146299500	54500	54500	54500	54200	186
708	20241007	090400	136214000	54400	54500	54600	54400	1701
709	20241007	090300	43413900	54400	54300	54500	54200	180
710	20241007	090200	33618600	54300	54300	54300	54300	22
711	20241007	090100	32424000	54200	54300	54500	54200	123
712	20241007	090000	25745000	54200	54200	54200	54200	475