KissMeData/189300/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	203300	1162097400	54200	54200	54200	54200	760
3	20241016	203200	1162097400	54200	54200	54200	54200	0
4	20241016	203100	1162097400	54200	54200	54200	54200	0
5	20241016	203000	1162097400	54200	54200	54200	54200	0
6	20241016	202900	1162097400	54200	54200	54200	54200	0
7	20241016	202800	1162097400	54200	54200	54200	54200	0
8	20241016	202700	1162097400	54200	54200	54200	54200	0
9	20241016	202600	1162097400	54200	54200	54200	54200	0
10	20241016	202500	1162097400	54200	54200	54200	54200	0
11	20241016	202400	1162097400	54200	54200	54200	54200	0
12	20241016	202300	1162097400	54200	54200	54200	54200	0
13	20241016	202200	1162097400	54200	54200	54200	54200	0
14	20241016	202100	1162097400	54200	54200	54200	54200	0
15	20241016	202000	1162097400	54200	54200	54200	54200	0
16	20241016	201900	1162097400	54200	54200	54200	54200	0
17	20241016	201800	1162097400	54200	54200	54200	54200	0
18	20241016	201700	1162097400	54200	54200	54200	54200	0
19	20241016	201600	1162097400	54200	54200	54200	54200	0
20	20241016	201500	1162097400	54200	54200	54200	54200	0
21	20241016	201400	1162097400	54200	54200	54200	54200	0
22	20241016	201300	1162097400	54200	54200	54200	54200	0
23	20241016	201200	1162097400	54200	54200	54200	54200	0
24	20241016	201100	1162097400	54200	54200	54200	54200	0
25	20241016	201000	1162097400	54200	54200	54200	54200	0
26	20241016	200900	1162097400	54200	54200	54200	54200	0
27	20241016	200800	1162097400	54200	54200	54200	54200	0
28	20241016	200700	1162097400	54200	54200	54200	54200	0
29	20241016	200600	1162097400	54200	54200	54200	54200	0
30	20241016	200500	1162097400	54200	54200	54200	54200	0
31	20241016	200400	1162097400	54200	54200	54200	54200	0
32	20241016	200300	1162097400	54200	54200	54200	54200	760
33	20241016	200200	1162097400	54200	54200	54200	54200	0
34	20241016	200100	1162097400	54200	54200	54200	54200	0
35	20241016	200000	1162097400	54200	54200	54200	54200	0
36	20241016	195900	1162097400	54200	54200	54200	54200	0
37	20241016	195800	1162097400	54200	54200	54200	54200	0
38	20241016	195700	1162097400	54200	54200	54200	54200	0
39	20241016	195600	1162097400	54200	54200	54200	54200	0
40	20241016	195500	1162097400	54200	54200	54200	54200	0
41	20241016	195400	1162097400	54200	54200	54200	54200	0
42	20241016	195300	1162097400	54200	54200	54200	54200	0
43	20241016	195200	1162097400	54200	54200	54200	54200	0
44	20241016	195100	1162097400	54200	54200	54200	54200	0
45	20241016	195000	1162097400	54200	54200	54200	54200	0
46	20241016	194900	1162097400	54200	54200	54200	54200	0
47	20241016	194800	1162097400	54200	54200	54200	54200	0
48	20241016	194700	1162097400	54200	54200	54200	54200	0
49	20241016	194600	1162097400	54200	54200	54200	54200	0
50	20241016	194500	1162097400	54200	54200	54200	54200	0
51	20241016	194400	1162097400	54200	54200	54200	54200	0
52	20241016	194300	1162097400	54200	54200	54200	54200	0
53	20241016	194200	1162097400	54200	54200	54200	54200	0
54	20241016	194100	1162097400	54200	54200	54200	54200	0
55	20241016	194000	1162097400	54200	54200	54200	54200	0
56	20241016	193900	1162097400	54200	54200	54200	54200	0
57	20241016	193800	1162097400	54200	54200	54200	54200	0
58	20241016	193700	1162097400	54200	54200	54200	54200	0
59	20241016	193600	1162097400	54200	54200	54200	54200	0
60	20241016	193500	1162097400	54200	54200	54200	54200	0
61	20241016	193400	1162097400	54200	54200	54200	54200	0
62	20241016	193300	1162097400	54200	54200	54200	54200	760
63	20241016	193200	1162097400	54200	54200	54200	54200	0
64	20241016	193100	1162097400	54200	54200	54200	54200	0
65	20241016	193000	1162097400	54200	54200	54200	54200	0
66	20241016	192900	1162097400	54200	54200	54200	54200	0
67	20241016	192800	1162097400	54200	54200	54200	54200	0
68	20241016	192700	1162097400	54200	54200	54200	54200	0
69	20241016	192600	1162097400	54200	54200	54200	54200	0
70	20241016	192500	1162097400	54200	54200	54200	54200	0
71	20241016	192400	1162097400	54200	54200	54200	54200	0
72	20241016	192300	1162097400	54200	54200	54200	54200	0
73	20241016	192200	1162097400	54200	54200	54200	54200	0
74	20241016	192100	1162097400	54200	54200	54200	54200	0
75	20241016	192000	1162097400	54200	54200	54200	54200	0
76	20241016	191900	1162097400	54200	54200	54200	54200	0
77	20241016	191800	1162097400	54200	54200	54200	54200	0
78	20241016	191700	1162097400	54200	54200	54200	54200	0
79	20241016	191600	1162097400	54200	54200	54200	54200	0
80	20241016	191500	1162097400	54200	54200	54200	54200	0
81	20241016	191400	1162097400	54200	54200	54200	54200	0
82	20241016	191300	1162097400	54200	54200	54200	54200	0
83	20241016	191200	1162097400	54200	54200	54200	54200	0
84	20241016	191100	1162097400	54200	54200	54200	54200	0
85	20241016	191000	1162097400	54200	54200	54200	54200	0
86	20241016	190900	1162097400	54200	54200	54200	54200	0
87	20241016	190800	1162097400	54200	54200	54200	54200	0
88	20241016	190700	1162097400	54200	54200	54200	54200	0
89	20241016	190600	1162097400	54200	54200	54200	54200	0
90	20241016	190500	1162097400	54200	54200	54200	54200	0
91	20241016	190400	1162097400	54200	54200	54200	54200	0
92	20241016	190300	1162097400	54200	54200	54200	54200	760
93	20241016	190200	1162097400	54200	54200	54200	54200	0
94	20241016	190100	1162097400	54200	54200	54200	54200	0
95	20241016	190000	1162097400	54200	54200	54200	54200	0
96	20241016	185900	1162097400	54200	54200	54200	54200	0
97	20241016	185800	1162097400	54200	54200	54200	54200	0
98	20241016	185700	1162097400	54200	54200	54200	54200	0
99	20241016	185600	1162097400	54200	54200	54200	54200	0
100	20241016	185500	1162097400	54200	54200	54200	54200	0
101	20241016	185400	1162097400	54200	54200	54200	54200	0
102	20241016	185300	1162097400	54200	54200	54200	54200	0
103	20241016	185200	1162097400	54200	54200	54200	54200	0
104	20241016	185100	1162097400	54200	54200	54200	54200	0
105	20241016	185000	1162097400	54200	54200	54200	54200	0
106	20241016	184900	1162097400	54200	54200	54200	54200	0
107	20241016	184800	1162097400	54200	54200	54200	54200	0
108	20241016	184700	1162097400	54200	54200	54200	54200	0
109	20241016	184600	1162097400	54200	54200	54200	54200	0
110	20241016	184500	1162097400	54200	54200	54200	54200	0
111	20241016	184400	1162097400	54200	54200	54200	54200	0
112	20241016	184300	1162097400	54200	54200	54200	54200	0
113	20241016	184200	1162097400	54200	54200	54200	54200	0
114	20241016	184100	1162097400	54200	54200	54200	54200	0
115	20241016	184000	1162097400	54200	54200	54200	54200	0
116	20241016	183900	1162097400	54200	54200	54200	54200	0
117	20241016	183800	1162097400	54200	54200	54200	54200	0
118	20241016	183700	1162097400	54200	54200	54200	54200	0
119	20241016	183600	1162097400	54200	54200	54200	54200	0
120	20241016	183500	1162097400	54200	54200	54200	54200	0
121	20241016	183400	1162097400	54200	54200	54200	54200	0
122	20241016	183300	1162097400	54200	54200	54200	54200	760
123	20241016	183200	1162097400	54200	54200	54200	54200	0
124	20241016	183100	1162097400	54200	54200	54200	54200	0
125	20241016	183000	1162097400	54200	54200	54200	54200	0
126	20241016	182900	1162097400	54200	54200	54200	54200	0
127	20241016	182800	1162097400	54200	54200	54200	54200	0
128	20241016	182700	1162097400	54200	54200	54200	54200	0
129	20241016	182600	1162097400	54200	54200	54200	54200	0
130	20241016	182500	1162097400	54200	54200	54200	54200	0
131	20241016	182400	1162097400	54200	54200	54200	54200	0
132	20241016	182300	1162097400	54200	54200	54200	54200	0
133	20241016	182200	1162097400	54200	54200	54200	54200	0
134	20241016	182100	1162097400	54200	54200	54200	54200	0
135	20241016	182000	1162097400	54200	54200	54200	54200	0
136	20241016	181900	1162097400	54200	54200	54200	54200	0
137	20241016	181800	1162097400	54200	54200	54200	54200	0
138	20241016	181700	1162097400	54200	54200	54200	54200	0
139	20241016	181600	1162097400	54200	54200	54200	54200	0
140	20241016	181500	1162097400	54200	54200	54200	54200	0
141	20241016	181400	1162097400	54200	54200	54200	54200	0
142	20241016	181300	1162097400	54200	54200	54200	54200	0
143	20241016	181200	1162097400	54200	54200	54200	54200	0
144	20241016	181100	1162097400	54200	54200	54200	54200	0
145	20241016	181000	1162097400	54200	54200	54200	54200	0
146	20241016	180900	1162097400	54200	54200	54200	54200	0
147	20241016	180800	1162097400	54200	54200	54200	54200	0
148	20241016	180700	1162097400	54200	54200	54200	54200	0
149	20241016	180600	1162097400	54200	54200	54200	54200	0
150	20241016	180500	1162097400	54200	54200	54200	54200	0
151	20241016	180400	1162097400	54200	54200	54200	54200	0
152	20241016	180300	1162097400	54200	54200	54200	54200	760
153	20241016	180200	1162097400	54200	54200	54200	54200	0
154	20241016	180100	1162097400	54200	54200	54200	54200	0
155	20241016	180000	1162097400	54200	54200	54200	54200	0
156	20241016	175900	1162097400	54200	54200	54200	54200	0
157	20241016	175800	1162097400	54200	54200	54200	54200	0
158	20241016	175700	1162097400	54200	54200	54200	54200	0
159	20241016	175600	1162097400	54200	54200	54200	54200	0
160	20241016	175500	1162097400	54200	54200	54200	54200	0
161	20241016	175400	1162097400	54200	54200	54200	54200	0
162	20241016	175300	1162097400	54200	54200	54200	54200	0
163	20241016	175200	1162097400	54200	54200	54200	54200	0
164	20241016	175100	1162097400	54200	54200	54200	54200	0
165	20241016	175000	1162097400	54200	54200	54200	54200	0
166	20241016	174900	1162097400	54200	54200	54200	54200	0
167	20241016	174800	1162097400	54200	54200	54200	54200	0
168	20241016	174700	1162097400	54200	54200	54200	54200	0
169	20241016	174600	1162097400	54200	54200	54200	54200	0
170	20241016	174500	1162097400	54200	54200	54200	54200	0
171	20241016	174400	1162097400	54200	54200	54200	54200	0
172	20241016	174300	1162097400	54200	54200	54200	54200	0
173	20241016	174200	1162097400	54200	54200	54200	54200	0
174	20241016	174100	1162097400	54200	54200	54200	54200	0
175	20241016	174000	1162097400	54200	54200	54200	54200	0
176	20241016	173900	1162097400	54200	54200	54200	54200	0
177	20241016	173800	1162097400	54200	54200	54200	54200	0
178	20241016	173700	1162097400	54200	54200	54200	54200	0
179	20241016	173600	1162097400	54200	54200	54200	54200	0
180	20241016	173500	1162097400	54200	54200	54200	54200	0
181	20241016	173400	1162097400	54200	54200	54200	54200	0
182	20241016	173300	1162097400	54200	54200	54200	54200	760
183	20241016	173200	1162097400	54200	54200	54200	54200	0
184	20241016	173100	1162097400	54200	54200	54200	54200	0
185	20241016	173000	1162097400	54200	54200	54200	54200	0
186	20241016	172900	1162097400	54200	54200	54200	54200	0
187	20241016	172800	1162097400	54200	54200	54200	54200	0
188	20241016	172700	1162097400	54200	54200	54200	54200	0
189	20241016	172600	1162097400	54200	54200	54200	54200	0
190	20241016	172500	1162097400	54200	54200	54200	54200	0
191	20241016	172400	1162097400	54200	54200	54200	54200	0
192	20241016	172300	1162097400	54200	54200	54200	54200	0
193	20241016	172200	1162097400	54200	54200	54200	54200	0
194	20241016	172100	1162097400	54200	54200	54200	54200	0
195	20241016	172000	1162097400	54200	54200	54200	54200	0
196	20241016	171900	1162097400	54200	54200	54200	54200	0
197	20241016	171800	1162097400	54200	54200	54200	54200	0
198	20241016	171700	1162097400	54200	54200	54200	54200	0
199	20241016	171600	1162097400	54200	54200	54200	54200	0
200	20241016	171500	1162097400	54200	54200	54200	54200	0
201	20241016	171400	1162097400	54200	54200	54200	54200	0
202	20241016	171300	1162097400	54200	54200	54200	54200	0
203	20241016	171200	1162097400	54200	54200	54200	54200	0
204	20241016	171100	1162097400	54200	54200	54200	54200	0
205	20241016	171000	1162097400	54200	54200	54200	54200	0
206	20241016	170900	1162097400	54200	54200	54200	54200	0
207	20241016	170800	1162097400	54200	54200	54200	54200	0
208	20241016	170700	1162097400	54200	54200	54200	54200	0
209	20241016	170600	1162097400	54200	54200	54200	54200	0
210	20241016	170500	1162097400	54200	54200	54200	54200	0
211	20241016	170400	1162097400	54200	54200	54200	54200	0
212	20241016	170300	1162097400	54200	54200	54200	54200	760
213	20241016	170200	1162097400	54200	54200	54200	54200	0
214	20241016	170100	1162097400	54200	54200	54200	54200	0
215	20241016	170000	1162097400	54200	54200	54200	54200	0
216	20241016	165900	1162097400	54200	54200	54200	54200	0
217	20241016	165800	1162097400	54200	54200	54200	54200	0
218	20241016	165700	1162097400	54200	54200	54200	54200	0
219	20241016	165600	1162097400	54200	54200	54200	54200	0
220	20241016	165500	1162097400	54200	54200	54200	54200	0
221	20241016	165400	1162097400	54200	54200	54200	54200	0
222	20241016	165300	1162097400	54200	54200	54200	54200	0
223	20241016	165200	1162097400	54200	54200	54200	54200	0
224	20241016	165100	1162097400	54200	54200	54200	54200	0
225	20241016	165000	1162097400	54200	54200	54200	54200	0
226	20241016	164900	1162097400	54200	54200	54200	54200	0
227	20241016	164800	1162097400	54200	54200	54200	54200	0
228	20241016	164700	1162097400	54200	54200	54200	54200	0
229	20241016	164600	1162097400	54200	54200	54200	54200	0
230	20241016	164500	1162097400	54200	54200	54200	54200	0
231	20241016	164400	1162097400	54200	54200	54200	54200	0
232	20241016	164300	1162097400	54200	54200	54200	54200	0
233	20241016	164200	1162097400	54200	54200	54200	54200	0
234	20241016	164100	1162097400	54200	54200	54200	54200	0
235	20241016	164000	1162097400	54200	54200	54200	54200	0
236	20241016	163900	1162097400	54200	54200	54200	54200	0
237	20241016	163800	1162097400	54200	54200	54200	54200	0
238	20241016	163700	1162097400	54200	54200	54200	54200	0
239	20241016	163600	1162097400	54200	54200	54200	54200	0
240	20241016	163500	1162097400	54200	54200	54200	54200	0
241	20241016	163400	1162097400	54200	54200	54200	54200	0
242	20241016	163300	1162097400	54200	54200	54200	54200	760
243	20241016	163200	1162097400	54200	54200	54200	54200	0
244	20241016	163100	1162097400	54200	54200	54200	54200	0
245	20241016	163000	1162097400	54200	54200	54200	54200	0
246	20241016	162900	1162097400	54200	54200	54200	54200	0
247	20241016	162800	1162097400	54200	54200	54200	54200	0
248	20241016	162700	1162097400	54200	54200	54200	54200	0
249	20241016	162600	1162097400	54200	54200	54200	54200	0
250	20241016	162500	1162097400	54200	54200	54200	54200	0
251	20241016	162400	1162097400	54200	54200	54200	54200	0
252	20241016	162300	1162097400	54200	54200	54200	54200	0
253	20241016	162200	1162097400	54200	54200	54200	54200	0
254	20241016	162100	1162097400	54200	54200	54200	54200	0
255	20241016	162000	1162097400	54200	54200	54200	54200	0
256	20241016	161900	1162097400	54200	54200	54200	54200	0
257	20241016	161800	1162097400	54200	54200	54200	54200	0
258	20241016	161700	1162097400	54200	54200	54200	54200	0
259	20241016	161600	1162097400	54200	54200	54200	54200	0
260	20241016	161500	1162097400	54200	54200	54200	54200	0
261	20241016	161400	1162097400	54200	54200	54200	54200	0
262	20241016	161300	1162097400	54200	54200	54200	54200	0
263	20241016	161200	1162097400	54200	54200	54200	54200	0
264	20241016	161100	1162097400	54200	54200	54200	54200	0
265	20241016	161000	1162097400	54200	54200	54200	54200	0
266	20241016	160900	1162097400	54200	54200	54200	54200	0
267	20241016	160800	1162097400	54200	54200	54200	54200	0
268	20241016	160700	1162097400	54200	54200	54200	54200	0
269	20241016	160600	1162097400	54200	54200	54200	54200	0
270	20241016	160500	1162097400	54200	54200	54200	54200	0
271	20241016	160400	1162097400	54200	54200	54200	54200	0
272	20241016	160300	1162097400	54200	54200	54200	54200	760
273	20241016	160200	1162097400	54200	54200	54200	54200	0
274	20241016	160100	1162097400	54200	54200	54200	54200	0
275	20241016	160000	1162097400	54200	54200	54200	54200	0
276	20241016	155900	1162097400	54200	54200	54200	54200	0
277	20241016	155800	1162097400	54200	54200	54200	54200	0
278	20241016	155700	1162097400	54200	54200	54200	54200	0
279	20241016	155600	1162097400	54200	54200	54200	54200	0
280	20241016	155500	1162097400	54200	54200	54200	54200	0
281	20241016	155400	1162097400	54200	54200	54200	54200	0
282	20241016	155300	1162097400	54200	54200	54200	54200	0
283	20241016	155200	1162097400	54200	54200	54200	54200	0
284	20241016	155100	1162097400	54200	54200	54200	54200	0
285	20241016	155000	1162097400	54200	54200	54200	54200	0
286	20241016	154900	1162097400	54200	54200	54200	54200	0
287	20241016	154800	1162097400	54200	54200	54200	54200	0
288	20241016	154700	1162097400	54200	54200	54200	54200	0
289	20241016	154600	1162097400	54200	54200	54200	54200	0
290	20241016	154500	1162097400	54200	54200	54200	54200	0
291	20241016	154400	1162097400	54200	54200	54200	54200	0
292	20241016	154300	1162097400	54200	54200	54200	54200	0
293	20241016	154200	1162097400	54200	54200	54200	54200	0
294	20241016	154100	1162097400	54200	54200	54200	54200	0
295	20241016	154000	1162097400	54200	54200	54200	54200	0
296	20241016	153900	1162097400	54200	54200	54200	54200	0
297	20241016	153800	1162097400	54200	54200	54200	54200	0
298	20241016	153700	1162097400	54200	54200	54200	54200	0
299	20241016	153600	1162097400	54200	54200	54200	54200	0
300	20241016	153500	1162097400	54200	54200	54200	54200	0
301	20241016	153400	1162097400	54200	54200	54200	54200	0
302	20241016	153300	1162097400	54200	54200	54200	54200	760
303	20241016	153200	1162097400	54200	54200	54200	54200	0
304	20241016	153100	1162097400	54200	54200	54200	54200	0
305	20241016	153000	1162097400	54200	54200	54200	54200	760
306	20241016	152900	1120905400	54200	54200	54200	54200	0
307	20241016	152800	1120905400	54200	54200	54200	54200	0
308	20241016	152700	1120905400	54200	54200	54200	54200	0
309	20241016	152600	1120905400	54200	54200	54200	54200	0
310	20241016	152500	1120905400	54200	54200	54200	54200	0
311	20241016	152400	1120905400	54200	54200	54200	54200	0
312	20241016	152300	1120905400	54200	54200	54200	54200	0
313	20241016	152200	1120905400	54200	54200	54200	54200	0
314	20241016	152100	1120905400	54200	54200	54200	54200	0
315	20241016	152000	1120905400	54200	54200	54200	54200	0
316	20241016	151900	1120905400	54200	53900	54200	53800	745
317	20241016	151800	1080695200	53900	53800	53900	53700	97
318	20241016	151700	1075481600	53700	53800	53800	53700	7
319	20241016	151600	1075105200	53700	53800	53800	53700	6
320	20241016	151500	1074782600	53800	53700	53800	53600	451
321	20241016	151400	1050563800	53700	53700	53700	53700	9
322	20241016	151300	1050080500	53700	53700	53700	53700	266
323	20241016	151200	1035796300	53700	53900	53900	53700	205
324	20241016	151100	1024774400	53900	53900	54000	53900	49
325	20241016	151000	1022133200	53700	53700	53700	53700	3
326	20241016	150900	1021972100	53800	53700	53800	53700	209
327	20241016	150800	1010732900	53700	53700	53700	53700	2
328	20241016	150700	1010625500	53800	53700	53800	53700	45
329	20241016	150600	1008207200	53700	53800	53800	53700	34
330	20241016	150500	1006381100	53700	53700	53700	53700	42
331	20241016	150400	1004125700	53700	53700	53700	53700	25
332	20241016	150300	1002783200	53700	53700	53700	53700	30
333	20241016	150200	1001172200	53700	53700	53700	53700	285
334	20241016	150100	985867700	53700	53700	53700	53700	21
335	20241016	150000	984740000	53700	53800	53800	53700	55
336	20241016	145900	981785200	53800	53800	53900	53700	20
337	20241016	145800	980710300	53800	53600	53800	53600	366
338	20241016	145700	961045900	53600	53700	53700	53600	72
339	20241016	145600	957181600	53700	53700	53800	53700	114
340	20241016	145500	951057800	53800	53700	53800	53700	56
341	20241016	145400	948050500	53700	53700	53700	53700	35
342	20241016	145300	946171000	53700	53700	53700	53700	50
343	20241016	145200	943486000	53700	53700	53700	53700	40
344	20241016	145100	941338000	53600	53700	53700	53600	111
345	20241016	145000	935385600	53700	53700	53700	53600	32
346	20241016	144900	933669200	53700	53700	53700	53700	45
347	20241016	144800	931252700	53700	53700	53800	53600	63
348	20241016	144700	927870700	53800	53700	53800	53600	117
349	20241016	144600	921592100	53700	53700	53700	53700	58
350	20241016	144500	918477500	53700	53700	53800	53700	174
351	20241016	144400	909133600	53700	53700	53800	53700	29
352	20241016	144300	907575700	53700	53700	53900	53700	130
353	20241016	144200	900580700	53700	53800	53800	53700	47
354	20241016	144100	898054400	54000	53700	54000	53700	45
355	20241016	144000	895634600	53700	53700	53800	53700	46
356	20241016	143900	893164100	53700	53700	53900	53700	87
357	20241016	143800	888486700	53800	53700	53800	53700	101
358	20241016	143700	883058000	53800	53700	53800	53700	48
359	20241016	143600	880480300	53700	53800	53800	53700	58
360	20241016	143500	877364200	53700	53700	53700	53700	52
361	20241016	143400	874571800	53700	53700	53700	53600	144
362	20241016	143300	866842000	53700	53700	53700	53700	46
363	20241016	143200	864371800	53700	53700	53700	53700	41
364	20241016	143100	862170100	53700	53700	53700	53700	24
365	20241016	143000	860881300	53700	53700	53700	53700	58
366	20241016	142900	857766700	53800	53800	53800	53700	131
367	20241016	142800	850720800	53700	53700	53700	53700	763
368	20241016	142700	809747700	53700	53800	53800	53700	53
369	20241016	142600	806900100	53800	53800	53800	53700	46
370	20241016	142500	804427900	53700	53800	53800	53700	528
371	20241016	142400	776059200	53800	53800	53900	53800	598
372	20241016	142300	743886100	53800	53800	53800	53800	33
373	20241016	142200	742110700	53900	54000	54000	53900	73
374	20241016	142100	738175900	53900	53900	53900	53900	54
375	20241016	142000	735265300	53800	53800	54000	53800	66
376	20241016	141900	731712700	53900	53900	54000	53900	48
377	20241016	141800	729125400	53900	53800	53900	53800	65
378	20241016	141700	725626900	53900	53800	53900	53800	37
379	20241016	141600	723635300	53900	53900	53900	53900	31
380	20241016	141500	721964400	53900	53900	53900	53800	55
381	20241016	141400	719003100	53900	53900	53900	53800	36
382	20241016	141300	717064600	53800	53800	53800	53800	32
383	20241016	141200	715343000	53900	53800	53900	53800	58
384	20241016	141100	712221000	53900	53900	53900	53900	29
385	20241016	141000	710657900	53900	53900	53900	53800	139
386	20241016	140900	703170100	53900	53900	53900	53800	55
387	20241016	140800	700210500	53800	53800	53800	53800	42
388	20241016	140700	697950900	53800	53800	53900	53800	37
389	20241016	140600	695959700	53800	53800	53900	53800	50
390	20241016	140500	693269300	53900	53900	53900	53900	37
391	20241016	140400	691275000	53900	53800	53900	53800	154
392	20241016	140300	682988000	53900	53800	53900	53800	41
393	20241016	140200	680780700	53800	53900	53900	53800	31
394	20241016	140100	679112200	53800	53900	54000	53800	72
395	20241016	140000	675233800	53900	53900	53900	53800	80
396	20241016	135900	670925300	53900	53900	54000	53800	105
397	20241016	135800	665267700	53900	53900	53900	53800	125
398	20241016	135700	658531500	53900	53900	53900	53900	58
399	20241016	135600	655405300	53900	53900	53900	53900	55
400	20241016	135500	652440800	53900	53900	53900	53900	25
401	20241016	135400	651093300	53900	53900	53900	53900	50
402	20241016	135300	648398300	53900	53900	53900	53900	40
403	20241016	135200	646242300	53900	53900	53900	53900	49
404	20241016	135100	643601200	54000	53900	54000	53900	19
405	20241016	135000	642576900	53900	53900	53900	53900	64
406	20241016	134900	639127300	53900	53900	53900	53900	68
407	20241016	134800	635462100	53900	53900	53900	53900	24
408	20241016	134700	634168500	53900	53900	53900	53900	17
409	20241016	134600	633252200	54000	53900	54000	53900	35
410	20241016	134500	631365200	53900	53900	53900	53900	3
411	20241016	134400	631203500	53900	53900	53900	53900	20
412	20241016	134300	630125500	54000	54000	54000	54000	23
413	20241016	134200	628883500	54000	54000	54000	54000	16
414	20241016	134100	628019500	54000	54000	54000	54000	42
415	20241016	134000	625751500	54000	54000	54000	54000	671
416	20241016	133900	589517500	54000	54000	54000	54000	22
417	20241016	133800	588329500	54100	54000	54100	54000	19
418	20241016	133700	587303400	54000	54000	54000	54000	20
419	20241016	133600	586223400	54000	54000	54000	54000	40
420	20241016	133500	584063400	54000	54000	54000	54000	20
421	20241016	133400	582983400	54000	54000	54000	54000	23
422	20241016	133300	581741400	54000	54100	54100	54000	19
423	20241016	133200	580715300	54100	54100	54100	54100	40
424	20241016	133100	578551300	54000	54000	54000	54000	15
425	20241016	133000	577741300	54000	54000	54000	54000	21
426	20241016	132900	576607300	54100	54000	54100	54000	20
427	20241016	132800	575527200	54000	54000	54000	54000	24
428	20241016	132700	574231200	54000	54000	54000	54000	310
429	20241016	132600	557491200	54100	54100	54100	54100	8
430	20241016	132500	557058400	54000	54100	54100	54000	29
431	20241016	132400	555492000	54100	54000	54100	54000	119
432	20241016	132300	549055800	54000	54000	54000	54000	243
433	20241016	132200	535933800	54100	54100	54100	54100	4
434	20241016	132100	535717400	54100	54100	54100	54100	23
435	20241016	132000	534473100	54100	54100	54100	54100	48
436	20241016	131900	531876300	54100	54100	54100	54100	36
437	20241016	131800	529928700	54100	54100	54100	54100	133
438	20241016	131700	522733400	54100	54100	54100	54100	34
439	20241016	131600	520894000	54200	54200	54200	54200	8
440	20241016	131500	520460400	54200	54100	54200	54100	20
441	20241016	131400	519378300	54100	54100	54100	54100	249
442	20241016	131300	505907400	54200	54200	54200	54200	1
443	20241016	131200	505853200	54200	54200	54200	54200	23
444	20241016	131100	504606600	54200	54200	54200	54200	17
445	20241016	131000	503685200	54200	54200	54200	54200	79
446	20241016	130900	499403400	54200	54200	54200	54200	0
447	20241016	130800	499403400	54200	54200	54200	54200	17
448	20241016	130700	498482000	54200	54200	54200	54200	20
449	20241016	130600	497398000	54300	54300	54300	54300	0
450	20241016	130500	497398000	54300	54300	54300	54300	71
451	20241016	130400	493542700	54300	54400	54400	54300	102
452	20241016	130300	488004000	54400	54400	54400	54300	708
453	20241016	130200	449491900	54400	54400	54400	54400	0
454	20241016	130100	449491900	54400	54400	54400	54400	142
455	20241016	130000	441767100	54500	54500	54500	54500	1
456	20241016	125900	441712600	54500	54500	54500	54500	14
457	20241016	125800	440949600	54500	54500	54500	54500	1
458	20241016	125700	440895100	54500	54400	54500	54400	2
459	20241016	125600	440786200	54400	54400	54400	54400	0
460	20241016	125500	440786200	54400	54400	54400	54400	1
461	20241016	125400	440731800	54400	54400	54400	54400	1
462	20241016	125300	440677400	54500	54500	54500	54500	1
463	20241016	125200	440622900	54500	54500	54500	54500	1
464	20241016	125100	440568400	54500	54500	54500	54500	10
465	20241016	125000	440023400	54500	54500	54500	54500	42
466	20241016	124900	437734400	54500	54500	54500	54500	0
467	20241016	124800	437734400	54500	54500	54500	54500	1
468	20241016	124700	437679900	54500	54500	54500	54500	0
469	20241016	124600	437679900	54500	54500	54500	54500	3
470	20241016	124500	437516400	54500	54400	54500	54400	66
471	20241016	124400	433919900	54400	54400	54400	54400	1
472	20241016	124300	433865500	54400	54300	54400	54300	13
473	20241016	124200	433158400	54300	54400	54400	54300	51
474	20241016	124100	430384100	54400	54400	54400	54300	42
475	20241016	124000	428101300	54400	54400	54400	54400	0
476	20241016	123900	428101300	54400	54400	54400	54400	5
477	20241016	123800	427829300	54400	54400	54400	54400	2
478	20241016	123700	427720500	54400	54400	54400	54400	14
479	20241016	123600	426958900	54400	54400	54400	54400	3
480	20241016	123500	426795700	54300	54300	54300	54300	0
481	20241016	123400	426795700	54300	54300	54300	54300	2
482	20241016	123300	426687100	54400	54400	54400	54400	0
483	20241016	123200	426687100	54400	54400	54400	54400	0
484	20241016	123100	426687100	54400	54400	54400	54400	0
485	20241016	123000	426687100	54400	54400	54400	54400	0
486	20241016	122900	426687100	54400	54400	54400	54400	0
487	20241016	122800	426687100	54400	54400	54400	54400	0
488	20241016	122700	426687100	54400	54400	54400	54400	0
489	20241016	122600	426687100	54400	54400	54400	54400	14
490	20241016	122500	425925500	54400	54300	54400	54300	5
491	20241016	122400	425653600	54300	54300	54300	54300	0
492	20241016	122300	425653600	54300	54400	54400	54300	2
493	20241016	122200	425544900	54400	54400	54400	54400	0
494	20241016	122100	425544900	54400	54400	54400	54400	0
495	20241016	122000	425544900	54400	54400	54400	54400	5
496	20241016	121900	425272900	54400	54400	54400	54400	15
497	20241016	121800	424456900	54300	54300	54300	54300	5
498	20241016	121700	424185400	54300	54300	54300	54300	15
499	20241016	121600	423370900	54300	54300	54300	54300	0
500	20241016	121500	423370900	54300	54300	54300	54300	0
501	20241016	121400	423370900	54300	54300	54300	54300	0
502	20241016	121300	423370900	54300	54300	54300	54300	4
503	20241016	121200	423153700	54200	54200	54200	54200	2
504	20241016	121100	423045300	54300	54200	54300	54200	72
505	20241016	121000	419135800	54200	54200	54200	54200	0
506	20241016	120900	419135800	54200	54200	54200	54200	8
507	20241016	120800	418702200	54300	54300	54300	54300	0
508	20241016	120700	418702200	54300	54300	54300	54300	1
509	20241016	120600	418647900	54300	54300	54300	54300	2
510	20241016	120500	418539300	54200	54200	54200	54200	0
511	20241016	120400	418539300	54200	54300	54300	54200	15
512	20241016	120300	417724900	54300	54300	54300	54300	26
513	20241016	120200	416313100	54200	54200	54200	54200	1
514	20241016	120100	416258900	54300	54300	54300	54300	1
515	20241016	120000	416204600	54300	54300	54300	54300	19
516	20241016	115900	415172900	54300	54300	54300	54300	10
517	20241016	115800	414629900	54300	54300	54300	54300	6
518	20241016	115700	414304100	54200	54200	54200	54200	0
519	20241016	115600	414304100	54200	54200	54200	54200	0
520	20241016	115500	414304100	54200	54200	54200	54200	1
521	20241016	115400	414249900	54200	54200	54200	54200	0
522	20241016	115300	414249900	54200	54200	54200	54200	0
523	20241016	115200	414249900	54200	54200	54200	54200	1
524	20241016	115100	414195700	54200	54200	54200	54200	1
525	20241016	115000	414141500	54300	54300	54300	54300	60
526	20241016	114900	410883500	54300	54300	54300	54300	7
527	20241016	114800	410503400	54300	54300	54300	54300	0
528	20241016	114700	410503400	54300	54200	54300	54200	43
529	20241016	114600	408169500	54200	54200	54200	54200	0
530	20241016	114500	408169500	54200	54300	54300	54200	3
531	20241016	114400	408006700	54300	54300	54300	54300	0
532	20241016	114300	408006700	54300	54300	54300	54300	0
533	20241016	114200	408006700	54300	54300	54300	54300	14
534	20241016	114100	407246500	54300	54300	54300	54300	0
535	20241016	114000	407246500	54300	54300	54300	54300	0
536	20241016	113900	407246500	54300	54300	54300	54300	0
537	20241016	113800	407246500	54300	54300	54400	54300	302
538	20241016	113700	390834000	54200	54100	54200	54100	50
539	20241016	113600	388124500	54200	54200	54200	54200	59
540	20241016	113500	384926700	54100	54100	54100	54100	0
541	20241016	113400	384926700	54100	54100	54100	54100	1
542	20241016	113300	384872600	54100	54100	54100	54100	0
543	20241016	113200	384872600	54100	54100	54100	54100	0
544	20241016	113100	384872600	54100	54100	54100	54100	1
545	20241016	113000	384818500	54100	54100	54100	54100	10
546	20241016	112900	384277500	54200	54200	54200	54200	0
547	20241016	112800	384277500	54200	54200	54200	54200	0
548	20241016	112700	384277500	54200	54200	54200	54200	1
549	20241016	112600	384223300	54200	54200	54200	54200	1
550	20241016	112500	384169100	54200	54200	54200	54200	0
551	20241016	112400	384169100	54200	54200	54200	54200	0
552	20241016	112300	384169100	54200	54200	54200	54200	1
553	20241016	112200	384114900	54100	54100	54100	54100	1
554	20241016	112100	384060800	54100	54100	54100	54100	1
555	20241016	112000	384006700	54100	54100	54100	54100	0
556	20241016	111900	384006700	54100	54100	54100	54100	1
557	20241016	111800	383952600	54100	54100	54100	54100	5
558	20241016	111700	383682100	54100	54100	54100	54100	0
559	20241016	111600	383682100	54100	54100	54100	54100	1
560	20241016	111500	383628000	54000	54000	54000	54000	0
561	20241016	111400	383628000	54000	54000	54000	54000	0
562	20241016	111300	383628000	54000	54000	54000	54000	29
563	20241016	111200	382062000	54000	54000	54000	54000	1
564	20241016	111100	382008000	54100	54000	54100	54000	6
565	20241016	111000	381683500	54100	54100	54100	54100	0
566	20241016	110900	381683500	54100	54100	54100	54100	14
567	20241016	110800	380926100	54100	54100	54100	54100	0
568	20241016	110700	380926100	54100	54100	54100	54100	0
569	20241016	110600	380926100	54100	54100	54100	54100	1
570	20241016	110500	380872000	54100	54100	54100	54100	13
571	20241016	110400	380168700	54100	54100	54100	54100	4
572	20241016	110300	379952300	54100	54100	54100	54100	236
573	20241016	110200	367184700	54000	54000	54000	54000	0
574	20241016	110100	367184700	54000	54100	54100	54000	552
575	20241016	110000	337333700	54100	54100	54100	54100	2
576	20241016	105900	337225500	54100	54100	54200	54100	27
577	20241016	105800	335764700	54100	54100	54100	54100	1
578	20241016	105700	335710600	54100	54100	54100	54100	0
579	20241016	105600	335710600	54100	54100	54100	54100	39
580	20241016	105500	333600700	54100	54100	54100	54100	0
581	20241016	105400	333600700	54100	54100	54100	54100	0
582	20241016	105300	333600700	54100	54100	54100	54100	0
583	20241016	105200	333600700	54100	54100	54100	54100	2
584	20241016	105100	333492500	54100	54100	54100	54100	2
585	20241016	105000	333384300	54200	54200	54200	54200	1
586	20241016	104900	333330100	54100	54100	54100	54100	0
587	20241016	104800	333330100	54100	54100	54100	54100	0
588	20241016	104700	333330100	54100	54100	54100	54100	15
589	20241016	104600	332518600	54100	54100	54100	54100	0
590	20241016	104500	332518600	54100	54100	54100	54100	0
591	20241016	104400	332518600	54100	54100	54100	54100	43
592	20241016	104300	330192300	54100	54100	54100	54100	1
593	20241016	104200	330138200	54000	54100	54100	54000	8
594	20241016	104100	329705500	54100	54100	54100	54100	16
595	20241016	104000	328839900	54000	54000	54000	54000	1
596	20241016	103900	328785900	54000	54000	54000	54000	13
597	20241016	103800	328083900	54100	54100	54100	54100	0
598	20241016	103700	328083900	54100	54100	54100	54100	1
599	20241016	103600	328029800	54000	54000	54000	54000	0
600	20241016	103500	328029800	54000	54000	54000	54000	0
601	20241016	103400	328029800	54000	54000	54000	54000	10
602	20241016	103300	327489800	54100	54100	54100	54100	8
603	20241016	103200	327057000	54100	54100	54100	54100	29
604	20241016	103100	325488100	54100	54100	54100	54100	17
605	20241016	103000	324568400	54000	54000	54000	54000	1
606	20241016	102900	324514400	54100	54100	54100	54000	11
607	20241016	102800	323919400	54100	54100	54100	54100	1
608	20241016	102700	323865300	54100	54100	54100	54100	34
609	20241016	102600	322025900	54100	54200	54200	54100	16
610	20241016	102500	321159200	54200	54200	54200	54200	6
611	20241016	102400	320834000	54200	54100	54200	54100	74
612	20241016	102300	316830300	54100	54100	54100	54100	10
613	20241016	102200	316289300	54100	54100	54100	54100	0
614	20241016	102100	316289300	54100	54100	54100	54100	40
615	20241016	102000	314125300	54100	54100	54100	54100	1
616	20241016	101900	314071200	54200	54200	54200	54200	0
617	20241016	101800	314071200	54200	54200	54200	54200	0
618	20241016	101700	314071200	54200	54200	54200	54100	83
619	20241016	101600	309580700	54200	54200	54200	54200	0
620	20241016	101500	309580700	54200	54200	54200	54200	44
621	20241016	101400	307195900	54200	54200	54200	54200	0
622	20241016	101300	307195900	54200	54200	54200	54200	1
623	20241016	101200	307141700	54200	54200	54200	54200	18
624	20241016	101100	306166100	54100	54100	54100	54100	110
625	20241016	101000	300215100	54200	54200	54200	54200	20
626	20241016	100900	299131100	54200	54100	54200	54100	2
627	20241016	100800	299022800	54100	54300	54300	54100	102
628	20241016	100700	293502900	54300	54300	54300	54300	1
629	20241016	100600	293448600	54300	54300	54300	54300	22
630	20241016	100500	292254000	54200	54200	54200	54200	9
631	20241016	100400	291766200	54300	54300	54300	54300	0
632	20241016	100300	291766200	54300	54300	54300	54300	24
633	20241016	100200	290463000	54300	54200	54300	54200	3
634	20241016	100100	290300200	54200	54200	54200	54200	1
635	20241016	100000	290246000	54200	54100	54200	54100	17
636	20241016	095900	289324700	54100	54100	54100	54100	1
637	20241016	095800	289270600	54100	54100	54100	54000	129
638	20241016	095700	282291800	54000	54000	54000	54000	25
639	20241016	095600	280941800	54100	54000	54100	54000	45
640	20241016	095500	278508300	54100	54100	54100	54100	12
641	20241016	095400	277859100	54100	54100	54100	54100	73
642	20241016	095300	273909800	54000	54000	54000	54000	19
643	20241016	095200	272883800	54000	54000	54000	54000	39
644	20241016	095100	270777800	54000	54100	54100	54000	3
645	20241016	095000	270615600	54100	54100	54100	54100	76
646	20241016	094900	266504000	54200	54200	54200	54200	56
647	20241016	094800	263468800	54300	54300	54300	54300	7
648	20241016	094700	263088700	54200	54400	54400	54200	100
649	20241016	094600	257658700	54400	54500	54500	54400	83
650	20241016	094500	253142400	54500	54500	54500	54500	0
651	20241016	094400	253142400	54500	54600	54600	54500	70
652	20241016	094300	249322400	54600	54600	54700	54500	36
653	20241016	094200	247359100	54700	54700	54700	54600	71
654	20241016	094100	243481300	54700	54700	54700	54600	36
655	20241016	094000	241514600	54700	54700	54700	54700	36
656	20241016	093900	239545400	54700	54600	54700	54600	35
657	20241016	093800	237632600	54500	54600	54700	54400	39
658	20241016	093700	235503300	54600	54600	54700	54600	24
659	20241016	093600	234191200	54700	54600	54700	54600	34
660	20241016	093500	232334300	54600	54500	54600	54500	8
661	20241016	093400	231897900	54500	54500	54500	54500	25
662	20241016	093300	230535400	54500	54500	54500	54500	45
663	20241016	093200	228082900	54500	54500	54500	54500	29
664	20241016	093100	226502400	54500	54400	54500	54400	20
665	20241016	093000	225413900	54400	54400	54500	54400	23
666	20241016	092900	224161100	54300	54500	54500	54300	22
667	20241016	092800	222962300	54500	54400	54600	54400	135
668	20241016	092700	215605700	54600	54300	54600	54300	74
669	20241016	092600	211571100	54400	54400	54400	54400	34
670	20241016	092500	209721500	54400	54500	54500	54400	56
671	20241016	092400	206673300	54500	54500	54600	54500	47
672	20241016	092300	204111300	54600	54600	54600	54500	24
673	20241016	092200	202802600	54400	54400	54400	54400	173
674	20241016	092100	193391400	54400	54400	54400	54300	82
675	20241016	092000	188933600	54400	54400	54400	54300	41
676	20241016	091900	186705200	54400	54400	54400	54400	21
677	20241016	091800	185562800	54400	54200	54400	54200	166
678	20241016	091700	176545400	54200	54100	54200	54100	27
679	20241016	091600	175083900	54000	54000	54200	54000	155
680	20241016	091500	166712300	54000	53800	54000	53800	520
681	20241016	091400	138698900	53800	53900	53900	53700	60
682	20241016	091300	135470600	53900	53800	53900	53800	231
683	20241016	091200	123041000	53800	53900	53900	53800	294
684	20241016	091100	107218700	53900	53800	53900	53800	46
685	20241016	091000	104741600	53800	53800	53800	53800	23
686	20241016	090900	103504200	53800	53800	53800	53800	41
687	20241016	090800	101298400	53900	53900	54000	53800	136
688	20241016	090700	93972500	53900	53900	53900	53900	13
689	20241016	090600	93271800	53900	53700	53900	53600	229
690	20241016	090500	80974200	53700	54100	54100	53700	534
691	20241016	090400	52241800	54000	54000	54000	54000	4
692	20241016	090300	52025800	54100	54000	54100	54000	4
693	20241016	090200	51809600	54300	54200	54300	54000	141
694	20241016	090100	44179100	54700	54300	54700	54200	53
695	20241016	090000	41301900	54700	54600	54800	54200	645