KissMeData/285130/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	210300	1588438050	50600	50600	50600	50600	2617
3	20241002	210200	1588438050	50600	50600	50600	50600	0
4	20241002	210100	1588438050	50600	50600	50600	50600	0
5	20241002	210000	1588438050	50600	50600	50600	50600	0
6	20241002	205900	1588438050	50600	50600	50600	50600	0
7	20241002	205800	1588438050	50600	50600	50600	50600	0
8	20241002	205700	1588438050	50600	50600	50600	50600	0
9	20241002	205600	1588438050	50600	50600	50600	50600	0
10	20241002	205500	1588438050	50600	50600	50600	50600	0
11	20241002	205400	1588438050	50600	50600	50600	50600	0
12	20241002	205300	1588438050	50600	50600	50600	50600	0
13	20241002	205200	1588438050	50600	50600	50600	50600	0
14	20241002	205100	1588438050	50600	50600	50600	50600	0
15	20241002	205000	1588438050	50600	50600	50600	50600	0
16	20241002	204900	1588438050	50600	50600	50600	50600	0
17	20241002	204800	1588438050	50600	50600	50600	50600	0
18	20241002	204700	1588438050	50600	50600	50600	50600	0
19	20241002	204600	1588438050	50600	50600	50600	50600	0
20	20241002	204500	1588438050	50600	50600	50600	50600	0
21	20241002	204400	1588438050	50600	50600	50600	50600	0
22	20241002	204300	1588438050	50600	50600	50600	50600	0
23	20241002	204200	1588438050	50600	50600	50600	50600	0
24	20241002	204100	1588438050	50600	50600	50600	50600	0
25	20241002	204000	1588438050	50600	50600	50600	50600	0
26	20241002	203900	1588438050	50600	50600	50600	50600	0
27	20241002	203800	1588438050	50600	50600	50600	50600	0
28	20241002	203700	1588438050	50600	50600	50600	50600	0
29	20241002	203600	1588438050	50600	50600	50600	50600	0
30	20241002	203500	1588438050	50600	50600	50600	50600	0
31	20241002	203400	1588438050	50600	50600	50600	50600	0
32	20241002	203300	1588438050	50600	50600	50600	50600	2617
33	20241002	203200	1588438050	50600	50600	50600	50600	0
34	20241002	203100	1588438050	50600	50600	50600	50600	0
35	20241002	203000	1588438050	50600	50600	50600	50600	0
36	20241002	202900	1588438050	50600	50600	50600	50600	0
37	20241002	202800	1588438050	50600	50600	50600	50600	0
38	20241002	202700	1588438050	50600	50600	50600	50600	0
39	20241002	202600	1588438050	50600	50600	50600	50600	0
40	20241002	202500	1588438050	50600	50600	50600	50600	0
41	20241002	202400	1588438050	50600	50600	50600	50600	0
42	20241002	202300	1588438050	50600	50600	50600	50600	0
43	20241002	202200	1588438050	50600	50600	50600	50600	0
44	20241002	202100	1588438050	50600	50600	50600	50600	0
45	20241002	202000	1588438050	50600	50600	50600	50600	0
46	20241002	201900	1588438050	50600	50600	50600	50600	0
47	20241002	201800	1588438050	50600	50600	50600	50600	0
48	20241002	201700	1588438050	50600	50600	50600	50600	0
49	20241002	201600	1588438050	50600	50600	50600	50600	0
50	20241002	201500	1588438050	50600	50600	50600	50600	0
51	20241002	201400	1588438050	50600	50600	50600	50600	0
52	20241002	201300	1588438050	50600	50600	50600	50600	0
53	20241002	201200	1588438050	50600	50600	50600	50600	0
54	20241002	201100	1588438050	50600	50600	50600	50600	0
55	20241002	201000	1588438050	50600	50600	50600	50600	0
56	20241002	200900	1588438050	50600	50600	50600	50600	0
57	20241002	200800	1588438050	50600	50600	50600	50600	0
58	20241002	200700	1588438050	50600	50600	50600	50600	0
59	20241002	200600	1588438050	50600	50600	50600	50600	0
60	20241002	200500	1588438050	50600	50600	50600	50600	0
61	20241002	200400	1588438050	50600	50600	50600	50600	0
62	20241002	200300	1588438050	50600	50600	50600	50600	2617
63	20241002	200200	1588438050	50600	50600	50600	50600	0
64	20241002	200100	1588438050	50600	50600	50600	50600	0
65	20241002	200000	1588438050	50600	50600	50600	50600	0
66	20241002	195900	1588438050	50600	50600	50600	50600	0
67	20241002	195800	1588438050	50600	50600	50600	50600	0
68	20241002	195700	1588438050	50600	50600	50600	50600	0
69	20241002	195600	1588438050	50600	50600	50600	50600	0
70	20241002	195500	1588438050	50600	50600	50600	50600	0
71	20241002	195400	1588438050	50600	50600	50600	50600	0
72	20241002	195300	1588438050	50600	50600	50600	50600	0
73	20241002	195200	1588438050	50600	50600	50600	50600	0
74	20241002	195100	1588438050	50600	50600	50600	50600	0
75	20241002	195000	1588438050	50600	50600	50600	50600	0
76	20241002	194900	1588438050	50600	50600	50600	50600	0
77	20241002	194800	1588438050	50600	50600	50600	50600	0
78	20241002	194700	1588438050	50600	50600	50600	50600	0
79	20241002	194600	1588438050	50600	50600	50600	50600	0
80	20241002	194500	1588438050	50600	50600	50600	50600	0
81	20241002	194400	1588438050	50600	50600	50600	50600	0
82	20241002	194300	1588438050	50600	50600	50600	50600	0
83	20241002	194200	1588438050	50600	50600	50600	50600	0
84	20241002	194100	1588438050	50600	50600	50600	50600	0
85	20241002	194000	1588438050	50600	50600	50600	50600	0
86	20241002	193900	1588438050	50600	50600	50600	50600	0
87	20241002	193800	1588438050	50600	50600	50600	50600	0
88	20241002	193700	1588438050	50600	50600	50600	50600	0
89	20241002	193600	1588438050	50600	50600	50600	50600	0
90	20241002	193500	1588438050	50600	50600	50600	50600	0
91	20241002	193400	1588438050	50600	50600	50600	50600	0
92	20241002	193300	1588438050	50600	50600	50600	50600	2617
93	20241002	193200	1588438050	50600	50600	50600	50600	0
94	20241002	193100	1588438050	50600	50600	50600	50600	0
95	20241002	193000	1588438050	50600	50600	50600	50600	0
96	20241002	192900	1588438050	50600	50600	50600	50600	0
97	20241002	192800	1588438050	50600	50600	50600	50600	0
98	20241002	192700	1588438050	50600	50600	50600	50600	0
99	20241002	192600	1588438050	50600	50600	50600	50600	0
100	20241002	192500	1588438050	50600	50600	50600	50600	0
101	20241002	192400	1588438050	50600	50600	50600	50600	0
102	20241002	192300	1588438050	50600	50600	50600	50600	0
103	20241002	192200	1588438050	50600	50600	50600	50600	0
104	20241002	192100	1588438050	50600	50600	50600	50600	0
105	20241002	192000	1588438050	50600	50600	50600	50600	0
106	20241002	191900	1588438050	50600	50600	50600	50600	0
107	20241002	191800	1588438050	50600	50600	50600	50600	0
108	20241002	191700	1588438050	50600	50600	50600	50600	0
109	20241002	191600	1588438050	50600	50600	50600	50600	0
110	20241002	191500	1588438050	50600	50600	50600	50600	0
111	20241002	191400	1588438050	50600	50600	50600	50600	0
112	20241002	191300	1588438050	50600	50600	50600	50600	0
113	20241002	191200	1588438050	50600	50600	50600	50600	0
114	20241002	191100	1588438050	50600	50600	50600	50600	0
115	20241002	191000	1588438050	50600	50600	50600	50600	0
116	20241002	190900	1588438050	50600	50600	50600	50600	0
117	20241002	190800	1588438050	50600	50600	50600	50600	0
118	20241002	190700	1588438050	50600	50600	50600	50600	0
119	20241002	190600	1588438050	50600	50600	50600	50600	0
120	20241002	190500	1588438050	50600	50600	50600	50600	0
121	20241002	190400	1588438050	50600	50600	50600	50600	0
122	20241002	190300	1588438050	50600	50600	50600	50600	2617
123	20241002	190200	1588438050	50600	50600	50600	50600	0
124	20241002	190100	1588438050	50600	50600	50600	50600	0
125	20241002	190000	1588438050	50600	50600	50600	50600	0
126	20241002	185900	1588438050	50600	50600	50600	50600	0
127	20241002	185800	1588438050	50600	50600	50600	50600	0
128	20241002	185700	1588438050	50600	50600	50600	50600	0
129	20241002	185600	1588438050	50600	50600	50600	50600	0
130	20241002	185500	1588438050	50600	50600	50600	50600	0
131	20241002	185400	1588438050	50600	50600	50600	50600	0
132	20241002	185300	1588438050	50600	50600	50600	50600	0
133	20241002	185200	1588438050	50600	50600	50600	50600	0
134	20241002	185100	1588438050	50600	50600	50600	50600	0
135	20241002	185000	1588438050	50600	50600	50600	50600	0
136	20241002	184900	1588438050	50600	50600	50600	50600	0
137	20241002	184800	1588438050	50600	50600	50600	50600	0
138	20241002	184700	1588438050	50600	50600	50600	50600	0
139	20241002	184600	1588438050	50600	50600	50600	50600	0
140	20241002	184500	1588438050	50600	50600	50600	50600	0
141	20241002	184400	1588438050	50600	50600	50600	50600	0
142	20241002	184300	1588438050	50600	50600	50600	50600	0
143	20241002	184200	1588438050	50600	50600	50600	50600	0
144	20241002	184100	1588438050	50600	50600	50600	50600	0
145	20241002	184000	1588438050	50600	50600	50600	50600	0
146	20241002	183900	1588438050	50600	50600	50600	50600	0
147	20241002	183800	1588438050	50600	50600	50600	50600	0
148	20241002	183700	1588438050	50600	50600	50600	50600	0
149	20241002	183600	1588438050	50600	50600	50600	50600	0
150	20241002	183500	1588438050	50600	50600	50600	50600	0
151	20241002	183400	1588438050	50600	50600	50600	50600	0
152	20241002	183300	1588438050	50600	50600	50600	50600	2617
153	20241002	183200	1588438050	50600	50600	50600	50600	0
154	20241002	183100	1588438050	50600	50600	50600	50600	0
155	20241002	183000	1588438050	50600	50600	50600	50600	0
156	20241002	182900	1588438050	50600	50600	50600	50600	0
157	20241002	182800	1588438050	50600	50600	50600	50600	0
158	20241002	182700	1588438050	50600	50600	50600	50600	0
159	20241002	182600	1588438050	50600	50600	50600	50600	0
160	20241002	182500	1588438050	50600	50600	50600	50600	0
161	20241002	182400	1588438050	50600	50600	50600	50600	0
162	20241002	182300	1588438050	50600	50600	50600	50600	0
163	20241002	182200	1588438050	50600	50600	50600	50600	0
164	20241002	182100	1588438050	50600	50600	50600	50600	0
165	20241002	182000	1588438050	50600	50600	50600	50600	0
166	20241002	181900	1588438050	50600	50600	50600	50600	0
167	20241002	181800	1588438050	50600	50600	50600	50600	0
168	20241002	181700	1588438050	50600	50600	50600	50600	0
169	20241002	181600	1588438050	50600	50600	50600	50600	0
170	20241002	181500	1588438050	50600	50600	50600	50600	0
171	20241002	181400	1588438050	50600	50600	50600	50600	0
172	20241002	181300	1588438050	50600	50600	50600	50600	0
173	20241002	181200	1588438050	50600	50600	50600	50600	0
174	20241002	181100	1588438050	50600	50600	50600	50600	0
175	20241002	181000	1588438050	50600	50600	50600	50600	0
176	20241002	180900	1588438050	50600	50600	50600	50600	0
177	20241002	180800	1588438050	50600	50600	50600	50600	0
178	20241002	180700	1588438050	50600	50600	50600	50600	0
179	20241002	180600	1588438050	50600	50600	50600	50600	0
180	20241002	180500	1588438050	50600	50600	50600	50600	0
181	20241002	180400	1588438050	50600	50600	50600	50600	0
182	20241002	180300	1588438050	50600	50600	50600	50600	2617
183	20241002	180200	1588438050	50600	50600	50600	50600	0
184	20241002	180100	1588438050	50600	50600	50600	50600	0
185	20241002	180000	1588438050	50600	50600	50600	50600	0
186	20241002	175900	1588438050	50600	50600	50600	50600	0
187	20241002	175800	1588438050	50600	50600	50600	50600	0
188	20241002	175700	1588438050	50600	50600	50600	50600	0
189	20241002	175600	1588438050	50600	50600	50600	50600	0
190	20241002	175500	1588438050	50600	50600	50600	50600	0
191	20241002	175400	1588438050	50600	50600	50600	50600	0
192	20241002	175300	1588438050	50600	50600	50600	50600	0
193	20241002	175200	1588438050	50600	50600	50600	50600	0
194	20241002	175100	1588438050	50600	50600	50600	50600	0
195	20241002	175000	1588438050	50600	50600	50600	50600	0
196	20241002	174900	1588438050	50600	50600	50600	50600	0
197	20241002	174800	1588438050	50600	50600	50600	50600	0
198	20241002	174700	1588438050	50600	50600	50600	50600	0
199	20241002	174600	1588438050	50600	50600	50600	50600	0
200	20241002	174500	1588438050	50600	50600	50600	50600	0
201	20241002	174400	1588438050	50600	50600	50600	50600	0
202	20241002	174300	1588438050	50600	50600	50600	50600	0
203	20241002	174200	1588438050	50600	50600	50600	50600	0
204	20241002	174100	1588438050	50600	50600	50600	50600	0
205	20241002	174000	1588438050	50600	50600	50600	50600	0
206	20241002	173900	1588438050	50600	50600	50600	50600	0
207	20241002	173800	1588438050	50600	50600	50600	50600	0
208	20241002	173700	1588438050	50600	50600	50600	50600	0
209	20241002	173600	1588438050	50600	50600	50600	50600	0
210	20241002	173500	1588438050	50600	50600	50600	50600	0
211	20241002	173400	1588438050	50600	50600	50600	50600	0
212	20241002	173300	1588438050	50600	50600	50600	50600	2617
213	20241002	173200	1588438050	50600	50600	50600	50600	0
214	20241002	173100	1588438050	50600	50600	50600	50600	0
215	20241002	173000	1588438050	50600	50600	50600	50600	0
216	20241002	172900	1588438050	50600	50600	50600	50600	0
217	20241002	172800	1588438050	50600	50600	50600	50600	0
218	20241002	172700	1588438050	50600	50600	50600	50600	0
219	20241002	172600	1588438050	50600	50600	50600	50600	0
220	20241002	172500	1588438050	50600	50600	50600	50600	0
221	20241002	172400	1588438050	50600	50600	50600	50600	0
222	20241002	172300	1588438050	50600	50600	50600	50600	0
223	20241002	172200	1588438050	50600	50600	50600	50600	0
224	20241002	172100	1588438050	50600	50600	50600	50600	0
225	20241002	172000	1588438050	50600	50600	50600	50600	0
226	20241002	171900	1588438050	50600	50600	50600	50600	0
227	20241002	171800	1588438050	50600	50600	50600	50600	0
228	20241002	171700	1588438050	50600	50600	50600	50600	0
229	20241002	171600	1588438050	50600	50600	50600	50600	0
230	20241002	171500	1588438050	50600	50600	50600	50600	0
231	20241002	171400	1588438050	50600	50600	50600	50600	0
232	20241002	171300	1588438050	50600	50600	50600	50600	0
233	20241002	171200	1588438050	50600	50600	50600	50600	0
234	20241002	171100	1588438050	50600	50600	50600	50600	0
235	20241002	171000	1588438050	50600	50600	50600	50600	0
236	20241002	170900	1588438050	50600	50600	50600	50600	0
237	20241002	170800	1588438050	50600	50600	50600	50600	0
238	20241002	170700	1588438050	50600	50600	50600	50600	0
239	20241002	170600	1588438050	50600	50600	50600	50600	0
240	20241002	170500	1588438050	50600	50600	50600	50600	0
241	20241002	170400	1588438050	50600	50600	50600	50600	0
242	20241002	170300	1588438050	50600	50600	50600	50600	2617
243	20241002	170200	1588438050	50600	50600	50600	50600	0
244	20241002	170100	1588438050	50600	50600	50600	50600	0
245	20241002	170000	1588438050	50600	50600	50600	50600	0
246	20241002	165900	1588438050	50600	50600	50600	50600	0
247	20241002	165800	1588438050	50600	50600	50600	50600	0
248	20241002	165700	1588438050	50600	50600	50600	50600	0
249	20241002	165600	1588438050	50600	50600	50600	50600	0
250	20241002	165500	1588438050	50600	50600	50600	50600	0
251	20241002	165400	1588438050	50600	50600	50600	50600	0
252	20241002	165300	1588438050	50600	50600	50600	50600	0
253	20241002	165200	1588438050	50600	50600	50600	50600	0
254	20241002	165100	1588438050	50600	50600	50600	50600	0
255	20241002	165000	1588438050	50600	50600	50600	50600	0
256	20241002	164900	1588438050	50600	50600	50600	50600	0
257	20241002	164800	1588438050	50600	50600	50600	50600	0
258	20241002	164700	1588438050	50600	50600	50600	50600	0
259	20241002	164600	1588438050	50600	50600	50600	50600	0
260	20241002	164500	1588438050	50600	50600	50600	50600	0
261	20241002	164400	1588438050	50600	50600	50600	50600	0
262	20241002	164300	1588438050	50600	50600	50600	50600	0
263	20241002	164200	1588438050	50600	50600	50600	50600	0
264	20241002	164100	1588438050	50600	50600	50600	50600	0
265	20241002	164000	1588438050	50600	50600	50600	50600	0
266	20241002	163900	1588438050	50600	50600	50600	50600	0
267	20241002	163800	1588438050	50600	50600	50600	50600	0
268	20241002	163700	1588438050	50600	50600	50600	50600	0
269	20241002	163600	1588438050	50600	50600	50600	50600	0
270	20241002	163500	1588438050	50600	50600	50600	50600	0
271	20241002	163400	1588438050	50600	50600	50600	50600	0
272	20241002	163300	1588438050	50600	50600	50600	50600	2617
273	20241002	163200	1588438050	50600	50600	50600	50600	0
274	20241002	163100	1588438050	50600	50600	50600	50600	0
275	20241002	163000	1588438050	50600	50600	50600	50600	0
276	20241002	162900	1588438050	50600	50600	50600	50600	0
277	20241002	162800	1588438050	50600	50600	50600	50600	0
278	20241002	162700	1588438050	50600	50600	50600	50600	0
279	20241002	162600	1588438050	50600	50600	50600	50600	0
280	20241002	162500	1588438050	50600	50600	50600	50600	0
281	20241002	162400	1588438050	50600	50600	50600	50600	0
282	20241002	162300	1588438050	50600	50600	50600	50600	0
283	20241002	162200	1588438050	50600	50600	50600	50600	0
284	20241002	162100	1588438050	50600	50600	50600	50600	0
285	20241002	162000	1588438050	50600	50600	50600	50600	0
286	20241002	161900	1588438050	50600	50600	50600	50600	0
287	20241002	161800	1588438050	50600	50600	50600	50600	0
288	20241002	161700	1588438050	50600	50600	50600	50600	0
289	20241002	161600	1588438050	50600	50600	50600	50600	0
290	20241002	161500	1588438050	50600	50600	50600	50600	0
291	20241002	161400	1588438050	50600	50600	50600	50600	0
292	20241002	161300	1588438050	50600	50600	50600	50600	0
293	20241002	161200	1588438050	50600	50600	50600	50600	0
294	20241002	161100	1588438050	50600	50600	50600	50600	0
295	20241002	161000	1588438050	50600	50600	50600	50600	0
296	20241002	160900	1588438050	50600	50600	50600	50600	0
297	20241002	160800	1588438050	50600	50600	50600	50600	0
298	20241002	160700	1588438050	50600	50600	50600	50600	0
299	20241002	160600	1588438050	50600	50600	50600	50600	0
300	20241002	160500	1588438050	50600	50600	50600	50600	0
301	20241002	160400	1588438050	50600	50600	50600	50600	0
302	20241002	160300	1588438050	50600	50600	50600	50600	2617
303	20241002	160200	1588438050	50600	50600	50600	50600	0
304	20241002	160100	1588438050	50600	50600	50600	50600	0
305	20241002	160000	1588438050	50600	50600	50600	50600	0
306	20241002	155900	1588438050	50600	50600	50600	50600	0
307	20241002	155800	1588438050	50600	50600	50600	50600	0
308	20241002	155700	1588438050	50600	50600	50600	50600	0
309	20241002	155600	1588438050	50600	50600	50600	50600	0
310	20241002	155500	1588438050	50600	50600	50600	50600	0
311	20241002	155400	1588438050	50600	50600	50600	50600	0
312	20241002	155300	1588438050	50600	50600	50600	50600	0
313	20241002	155200	1588438050	50600	50600	50600	50600	0
314	20241002	155100	1588438050	50600	50600	50600	50600	0
315	20241002	155000	1588438050	50600	50600	50600	50600	0
316	20241002	154900	1588438050	50600	50600	50600	50600	0
317	20241002	154800	1588438050	50600	50600	50600	50600	0
318	20241002	154700	1588438050	50600	50600	50600	50600	0
319	20241002	154600	1588438050	50600	50600	50600	50600	0
320	20241002	154500	1588438050	50600	50600	50600	50600	0
321	20241002	154400	1588438050	50600	50600	50600	50600	0
322	20241002	154300	1588438050	50600	50600	50600	50600	0
323	20241002	154200	1588438050	50600	50600	50600	50600	0
324	20241002	154100	1588438050	50600	50600	50600	50600	0
325	20241002	154000	1588438050	50600	50600	50600	50600	0
326	20241002	153900	1588438050	50600	50600	50600	50600	0
327	20241002	153800	1588438050	50600	50600	50600	50600	0
328	20241002	153700	1588438050	50600	50600	50600	50600	0
329	20241002	153600	1588438050	50600	50600	50600	50600	0
330	20241002	153500	1588438050	50600	50600	50600	50600	0
331	20241002	153400	1588438050	50600	50600	50600	50600	0
332	20241002	153300	1588438050	50600	50600	50600	50600	2617
333	20241002	153200	1588438050	50600	50600	50600	50600	0
334	20241002	153100	1588438050	50600	50600	50600	50600	0
335	20241002	153000	1588438050	50600	50600	50600	50600	2617
336	20241002	152900	1456017850	51100	51100	51100	51100	0
337	20241002	152800	1456017850	51100	51100	51100	51100	0
338	20241002	152700	1456017850	51100	51100	51100	51100	0
339	20241002	152600	1456017850	51100	51100	51100	51100	0
340	20241002	152500	1456017850	51100	51100	51100	51100	0
341	20241002	152400	1456017850	51100	51100	51100	51100	0
342	20241002	152300	1456017850	51100	51100	51100	51100	0
343	20241002	152200	1456017850	51100	51100	51100	51100	0
344	20241002	152100	1456017850	51100	51100	51100	51100	0
345	20241002	152000	1456017850	51100	51100	51100	51100	0
346	20241002	151900	1456017850	51100	51100	51600	51100	123
347	20241002	151800	1449731150	51100	51200	51200	51100	66
348	20241002	151700	1446353650	51200	51200	51200	51100	53
349	20241002	151600	1443641750	51100	51200	51200	51100	180
350	20241002	151500	1434431850	51200	51400	51400	51200	440
351	20241002	151400	1411887550	51300	51300	51600	51300	123
352	20241002	151300	1405570150	51500	51400	51500	51400	85
353	20241002	151200	1401197650	51400	51300	51400	51300	286
354	20241002	151100	1386510050	51200	51200	51200	51200	0
355	20241002	151000	1386510050	51200	51200	51300	51200	164
356	20241002	150900	1378110850	51200	51100	51200	51100	411
357	20241002	150800	1357100650	51100	51000	51100	51000	15
358	20241002	150700	1356335550	51000	51100	51100	51000	33
359	20241002	150600	1354651550	51000	51000	51000	51000	30
360	20241002	150500	1353121550	51000	51100	51100	51000	63
361	20241002	150400	1349906850	51100	51100	51100	51000	86
362	20241002	150300	1345512350	51200	51100	51200	51000	63
363	20241002	150200	1342293750	51100	51100	51100	51100	15
364	20241002	150100	1341527250	51100	51000	51100	51000	80
365	20241002	150000	1337440050	51100	51200	51200	51100	34
366	20241002	145900	1335700050	51300	51300	51300	51200	20
367	20241002	145800	1334674450	51200	51200	51300	51200	321
368	20241002	145700	1318212750	51200	51200	51200	51100	73
369	20241002	145600	1314475250	51100	51000	51100	51000	64
370	20241002	145500	1311204950	51100	51000	51100	51000	23
371	20241002	145400	1310029850	51000	51400	51400	51000	895
372	20241002	145300	1264217850	51400	51300	51400	51300	51
373	20241002	145200	1261598250	51400	51400	51400	51300	114
374	20241002	145100	1255741550	51400	51400	51400	51300	86
375	20241002	145000	1251322850	51400	51400	51400	51300	12
376	20241002	144900	1250706150	51400	51400	51400	51300	74
377	20241002	144800	1246904350	51400	51400	51400	51300	66
378	20241002	144700	1243512050	51300	51300	51400	51300	29
379	20241002	144600	1242023450	51400	51400	51500	51400	100
380	20241002	144500	1236880350	51500	51400	51500	51400	46
381	20241002	144400	1234515850	51400	51400	51400	51300	28
382	20241002	144300	1233076750	51300	51500	51500	51300	53
383	20241002	144200	1230351050	51400	51400	51500	51300	68
384	20241002	144100	1226856750	51400	51400	51400	51300	46
385	20241002	144000	1224493550	51400	51300	51400	51300	82
386	20241002	143900	1220280550	51400	51400	51400	51300	39
387	20241002	143800	1218276050	51400	51400	51400	51300	35
388	20241002	143700	1216477150	51400	51400	51400	51400	22
389	20241002	143600	1215346350	51400	51500	51500	51400	101
390	20241002	143500	1210144950	51400	51500	51500	51400	44
391	20241002	143400	1207879050	51400	51400	51500	51400	17
392	20241002	143300	1207004450	51500	51500	51500	51500	53
393	20241002	143200	1204274950	51400	51500	51500	51400	47
394	20241002	143100	1201855050	51500	51500	51600	51400	39
395	20241002	143000	1199845350	51400	51500	51600	51400	51
396	20241002	142900	1197219050	51500	51300	51500	51300	96
397	20241002	142800	1192278050	51400	51500	51500	51400	64
398	20241002	142700	1188987750	51400	51500	51500	51400	49
399	20241002	142600	1186464350	51500	51500	51500	51400	39
400	20241002	142500	1184456950	51400	51500	51500	51400	79
401	20241002	142400	1180390550	51600	51600	51600	51500	66
402	20241002	142300	1176987350	51600	51600	51600	51500	86
403	20241002	142200	1172549850	51500	51500	51600	51500	27
404	20241002	142100	1171157350	51500	51700	51700	51500	116
405	20241002	142000	1165170650	51700	51700	51700	51700	43
406	20241002	141900	1162947550	51600	51700	51700	51600	19
407	20241002	141800	1161965350	51600	51700	51700	51600	48
408	20241002	141700	1159483850	51700	51700	51700	51600	313
409	20241002	141600	1143302850	51700	51600	51700	51600	26
410	20241002	141500	1141958750	51600	51600	51600	51600	11
411	20241002	141400	1141391150	51400	51700	51700	51400	36
412	20241002	141300	1139532150	51600	51700	51700	51600	59
413	20241002	141200	1136486850	51700	51600	51700	51600	50
414	20241002	141100	1133901950	51600	51700	51700	51600	57
415	20241002	141000	1130956050	51600	51700	51700	51600	470
416	20241002	140900	1106660850	51700	51700	51700	51600	21
417	20241002	140800	1105575250	51700	51700	51700	51600	31
418	20241002	140700	1103972650	51700	51600	51700	51600	42
419	20241002	140600	1101801350	51700	51700	51700	51600	93
420	20241002	140500	1096995650	51700	51700	51800	51600	76
421	20241002	140400	1093065450	51700	51700	51700	51600	50
422	20241002	140300	1090480550	51600	51700	51700	51600	16
423	20241002	140200	1089654250	51600	51700	51700	51600	44
424	20241002	140100	1087379850	51600	51700	51700	51600	108
425	20241002	140000	1081799150	51700	51600	51700	51600	234
426	20241002	135900	1069702050	51500	51500	51600	51500	510
427	20241002	135800	1043433050	51500	51400	51500	51400	42
428	20241002	135700	1041270150	51500	51400	51500	51400	10
429	20241002	135600	1040755650	51400	51400	51500	51300	155
430	20241002	135500	1032788950	51500	51500	51500	51400	108
431	20241002	135400	1027227850	51500	51500	51500	51500	8
432	20241002	135300	1026815850	51400	51500	51500	51400	52
433	20241002	135200	1024137950	51500	51500	51500	51400	30
434	20241002	135100	1022593050	51500	51400	51600	51400	64
435	20241002	135000	1019297750	51500	51400	51500	51400	14
436	20241002	134900	1018576850	51500	51500	51500	51500	169
437	20241002	134800	1009873350	51500	51500	51500	51400	37
438	20241002	134700	1007967950	51400	51400	51400	51400	1
439	20241002	134600	1007916550	51500	51400	51500	51400	36
440	20241002	134500	1006063450	51500	51500	51500	51500	28
441	20241002	134400	1004621450	51400	51500	51500	51400	15
442	20241002	134300	1003849050	51500	51400	51500	51400	33
443	20241002	134200	1002149650	51400	51300	51500	51300	27
444	20241002	134100	1000761950	51300	51300	51300	51300	10
445	20241002	134000	1000248950	51300	51300	51300	51300	1
446	20241002	133900	1000197650	51400	51400	51400	51300	78
447	20241002	133800	996188550	51300	51300	51300	51300	46
448	20241002	133700	993828750	51300	51300	51300	51300	92
449	20241002	133600	989109150	51400	51400	51400	51400	30
450	20241002	133500	987567150	51400	51400	51400	51300	37
451	20241002	133400	985666450	51300	51500	51500	51300	139
452	20241002	133300	978520850	51500	51500	51500	51400	53
453	20241002	133200	975793050	51500	51400	51500	51400	36
454	20241002	133100	973939150	51400	51400	51400	51400	0
455	20241002	133000	973939150	51400	51500	51500	51400	19
456	20241002	132900	972961650	51500	51400	51500	51400	32
457	20241002	132800	971313750	51400	51400	51400	51400	3
458	20241002	132700	971159550	51400	51500	51500	51400	6
459	20241002	132600	970850750	51500	51500	51500	51400	88
460	20241002	132500	966320750	51300	51700	51700	51300	54
461	20241002	132400	963531650	51700	51600	51700	51600	76
462	20241002	132300	959607050	51700	51700	51700	51600	141
463	20241002	132200	952326650	51700	51700	51700	51700	69
464	20241002	132100	948759350	51700	51800	51800	51700	40
465	20241002	132000	946688250	51700	51700	51800	51700	49
466	20241002	131900	944151150	51700	51700	51700	51700	10
467	20241002	131800	943634150	51700	51800	51800	51700	99
468	20241002	131700	938514950	51800	51800	51800	51700	92
469	20241002	131600	933750150	51700	51700	51700	51700	1
470	20241002	131500	933698450	51800	51700	51800	51700	73
471	20241002	131400	929917150	51700	51700	51800	51700	48
472	20241002	131300	927431750	51700	51700	51700	51700	1
473	20241002	131200	927380050	51700	51700	51700	51700	1
474	20241002	131100	927328350	51700	51800	51800	51700	18
475	20241002	131000	926396050	51800	51800	51800	51800	13
476	20241002	130900	925722650	51800	51700	51800	51700	123
477	20241002	130800	919352150	51700	51700	51700	51700	8
478	20241002	130700	918938550	51700	51700	51800	51700	82
479	20241002	130600	914696050	51700	51700	51700	51700	21
480	20241002	130500	913610350	51700	51700	51700	51700	129
481	20241002	130400	906941050	51800	51800	51800	51800	88
482	20241002	130300	902382650	51800	51800	51800	51800	63
483	20241002	130200	899119250	51800	51900	51900	51800	18
484	20241002	130100	898185150	51900	51900	51900	51900	35
485	20241002	130000	896368650	51800	51800	51800	51800	55
486	20241002	125900	893519650	51800	51800	51800	51800	35
487	20241002	125800	891706650	51800	51900	51900	51800	76
488	20241002	125700	887762350	51800	51900	51900	51800	68
489	20241002	125600	884233450	51900	51900	51900	51900	17
490	20241002	125500	883351150	51900	51900	51900	51900	26
491	20241002	125400	882001750	51900	51800	51900	51800	116
492	20241002	125300	875991450	51800	51800	51800	51800	116
493	20241002	125200	869982650	51800	51800	51800	51800	69
494	20241002	125100	866408450	51800	51800	51800	51800	5
495	20241002	125000	866149450	51700	51700	51700	51700	8
496	20241002	124900	865735850	51700	51800	51800	51700	12
497	20241002	124800	865115050	51800	51800	51800	51800	36
498	20241002	124700	863250250	51700	51900	51900	51700	75
499	20241002	124600	859362350	51800	51900	51900	51800	43
500	20241002	124500	857132950	51900	51800	51900	51800	28
501	20241002	124400	855679950	51800	51800	51800	51800	42
502	20241002	124300	853504350	51800	51800	51800	51800	36
503	20241002	124200	851639550	51800	51800	51900	51800	43
504	20241002	124100	849410550	51900	51900	51900	51900	63
505	20241002	124000	846140850	51800	51800	51900	51800	11
506	20241002	123900	845570650	51800	51800	51900	51800	32
507	20241002	123800	843910050	51800	51800	51800	51800	34
508	20241002	123700	842148850	51800	51800	51800	51800	87
509	20241002	123600	837642250	51800	51800	51900	51800	24
510	20241002	123500	836396850	51800	51800	51800	51800	180
511	20241002	123400	827072850	51800	51800	51800	51800	8
512	20241002	123300	826658450	51800	51800	51900	51800	48
513	20241002	123200	824168550	51800	51800	51900	51800	81
514	20241002	123100	819970350	51800	51800	51800	51800	40
515	20241002	123000	817898350	51900	51800	51900	51800	96
516	20241002	122900	812918850	51900	51800	51900	51800	134
517	20241002	122800	805977050	51800	51800	51800	51800	29
518	20241002	122700	804474850	51800	51800	51800	51800	72
519	20241002	122600	800745250	51800	51800	51800	51700	37
520	20241002	122500	798828750	51800	51800	51800	51800	41
521	20241002	122400	796704950	51800	51800	51800	51800	39
522	20241002	122300	794684750	51800	51700	51800	51700	141
523	20241002	122200	787381850	51800	51800	51800	51700	114
524	20241002	122100	781479650	51800	51800	51800	51800	17
525	20241002	122000	780599050	51800	51800	51800	51700	34
526	20241002	121900	778837950	51800	51800	51800	51800	27
527	20241002	121800	777439350	51800	51800	51800	51700	60
528	20241002	121700	774331450	51600	51700	51700	51600	135
529	20241002	121600	767353050	51700	51700	51700	51700	46
530	20241002	121500	764974850	51700	51700	51700	51700	13
531	20241002	121400	764302750	51700	51700	51700	51700	78
532	20241002	121300	760270150	51700	51700	51700	51700	77
533	20241002	121200	756289250	51700	51600	51700	51600	150
534	20241002	121100	748543450	51700	51700	51700	51700	78
535	20241002	121000	744510850	51600	51700	51700	51600	34
536	20241002	120900	742753850	51600	51700	51700	51600	15
537	20241002	120800	741978450	51700	51700	51700	51700	100
538	20241002	120700	736808450	51600	51700	51700	51600	84
539	20241002	120600	732466650	51700	51700	51700	51700	15
540	20241002	120500	731691150	51700	51600	51700	51600	127
541	20241002	120400	725132250	51600	51600	51600	51600	3
542	20241002	120300	724977450	51500	51500	51500	51500	3
543	20241002	120200	724822950	51600	51600	51600	51600	13
544	20241002	120100	724152150	51600	51600	51600	51400	72
545	20241002	120000	720441850	51400	51500	51500	51400	41
546	20241002	115900	718334250	51500	51600	51600	51500	28
547	20241002	115800	716890950	51600	51600	51600	51500	48
548	20241002	115700	714416150	51600	51500	51600	51500	7
549	20241002	115600	714055350	51500	51600	51600	51500	17
550	20241002	115500	713178250	51500	51300	51500	51300	113
551	20241002	115400	707359950	51500	51500	51500	51500	5
552	20241002	115300	707102450	51300	51400	51400	51300	18
553	20241002	115200	706177350	51400	51500	51500	51400	31
554	20241002	115100	704581450	51500	51500	51500	51400	96
555	20241002	115000	699638450	51500	51400	51500	51400	46
556	20241002	114900	697273650	51500	51400	51500	51400	32
557	20241002	114800	695628750	51400	51400	51400	51300	47
558	20241002	114700	693215350	51400	51400	51400	51400	0
559	20241002	114600	693215350	51400	51400	51400	51400	40
560	20241002	114500	691159350	51300	51300	51300	51300	36
561	20241002	114400	689312550	51300	51300	51300	51300	55
562	20241002	114300	686491050	51300	51300	51400	51300	44
563	20241002	114200	684233350	51200	51200	51200	51200	12
564	20241002	114100	683618950	51100	51300	51300	51100	57
565	20241002	114000	680695850	51100	51500	51500	51100	86
566	20241002	113900	676285150	51500	51400	51500	51400	44
567	20241002	113800	674021250	51400	51400	51400	51400	47
568	20241002	113700	671605450	51400	51400	51500	51400	79
569	20241002	113600	667542050	51400	51400	51500	51400	84
570	20241002	113500	663218050	51500	51500	51500	51500	19
571	20241002	113400	662239550	51500	51500	51500	51500	40
572	20241002	113300	660179550	51400	51400	51500	51400	80
573	20241002	113200	656063550	51400	51400	51400	51400	48
574	20241002	113100	653596350	51400	51400	51400	51400	0
575	20241002	113000	653596350	51400	51500	51500	51400	16
576	20241002	112900	652773250	51000	51500	51500	51000	101
577	20241002	112800	647599450	51600	51500	51600	51500	46
578	20241002	112700	645227350	51400	51500	51500	51400	77
579	20241002	112600	641263150	51400	51400	51400	51200	87
580	20241002	112500	636795550	51400	51500	51500	51400	5
581	20241002	112400	636538150	51500	51400	51500	51400	58
582	20241002	112300	633551950	51400	51400	51400	51400	0
583	20241002	112200	633551950	51400	51400	51400	51400	14
584	20241002	112100	632832350	51300	51500	51500	51300	57
585	20241002	112000	629898850	51500	51500	51500	51500	81
586	20241002	111900	625727350	51500	51600	51600	51500	31
587	20241002	111800	624129550	51600	51600	51700	51600	67
588	20241002	111700	620671850	51500	51500	51500	51400	17
589	20241002	111600	619797650	51600	51600	51600	51600	32
590	20241002	111500	618146450	51500	51600	51600	51500	79
591	20241002	111400	614075450	51700	51600	51700	51600	51
592	20241002	111300	611440550	51600	51600	51600	51600	21
593	20241002	111200	610356950	51600	51700	51700	51600	104
594	20241002	111100	604980950	51700	51600	51700	51600	71
595	20241002	111000	601313550	51500	51600	51600	51500	46
596	20241002	110900	598942550	51600	51600	51600	51600	5
597	20241002	110800	598684550	51500	51500	51600	51500	82
598	20241002	110700	594459550	51500	51500	51500	51500	18
599	20241002	110600	593532550	51500	51500	51500	51500	12
600	20241002	110500	592914550	51500	51500	51500	51500	59
601	20241002	110400	589876050	51400	51400	51500	51400	78
602	20241002	110300	585861150	51300	51300	51300	51300	0
603	20241002	110200	585861150	51300	51300	51500	51300	104
604	20241002	110100	580512250	51400	51400	51400	51400	26
605	20241002	110000	579175850	51200	51300	51300	51200	122
606	20241002	105900	572929150	51500	51400	51500	51300	92
607	20241002	105800	568196850	51400	51300	51400	51300	22
608	20241002	105700	567068150	51100	51200	51200	51100	27
609	20241002	105600	565687050	51000	51000	51000	51000	0
610	20241002	105500	565687050	51000	51100	51100	51000	17
611	20241002	105400	564818750	51000	51000	51000	51000	0
612	20241002	105300	564818750	51000	51400	51500	51000	176
613	20241002	105200	555765350	51400	51400	51500	51300	95
614	20241002	105100	550880550	51400	51400	51400	51300	25
615	20241002	105000	549596350	51200	51200	51200	51200	250
616	20241002	104900	536796350	51200	51300	51300	51200	104
617	20241002	104800	531467550	51200	51200	51200	51200	47
618	20241002	104700	529061150	51300	51200	51300	51200	52
619	20241002	104600	526394050	51200	51200	51200	51200	46
620	20241002	104500	524038850	51100	51100	51100	51100	3
621	20241002	104400	523885550	51100	51200	51200	51100	47
622	20241002	104300	521482150	51200	51200	51200	51200	29
623	20241002	104200	519997350	51100	51100	51100	51100	29
624	20241002	104100	518515450	51100	51100	51100	51000	68
625	20241002	104000	515042250	51100	51000	51100	51000	45
626	20241002	103900	512743550	51000	51000	51000	51000	0
627	20241002	103800	512743550	51000	51000	51000	51000	0
628	20241002	103700	512743550	51000	50800	51000	50800	384
629	20241002	103600	493186950	50800	50800	50800	50700	71
630	20241002	103500	489581750	50800	50800	50800	50800	2
631	20241002	103400	489480150	50700	50800	50800	50700	73
632	20241002	103300	485774550	50700	50800	50800	50700	48
633	20241002	103200	483337650	50900	50900	50900	50900	49
634	20241002	103100	480843550	50900	50900	50900	50900	43
635	20241002	103000	478654850	50900	50800	50900	50800	45
636	20241002	102900	476366350	50800	50800	50800	50800	0
637	20241002	102800	476366350	50800	50900	50900	50800	20
638	20241002	102700	475349850	50800	51000	51000	50800	329
639	20241002	102600	458575950	50900	50900	50900	50900	0
640	20241002	102500	458575950	50900	50900	50900	50900	37
641	20241002	102400	456692650	50900	50700	50900	50700	9
642	20241002	102300	456235850	50600	50600	50600	50600	0
643	20241002	102200	456235850	50600	50600	50600	50600	15
644	20241002	102100	455476850	50700	50700	50800	50700	67
645	20241002	102000	452078050	50700	50800	50800	50400	679
646	20241002	101900	417732650	50800	50800	50800	50800	0
647	20241002	101800	417732650	50800	50800	50800	50800	15
648	20241002	101700	416970650	50700	50700	50700	50700	56
649	20241002	101600	414131450	50800	50700	50900	50700	160
650	20241002	101500	406018050	50600	50600	50600	50600	80
651	20241002	101400	401970050	50300	50300	50300	50300	0
652	20241002	101300	401970050	50300	50400	50600	50300	211
653	20241002	101200	391319750	50400	50700	50700	50400	40
654	20241002	101100	389296250	50700	50500	50700	50300	490
655	20241002	101000	364580250	50500	50200	50500	50200	276
656	20241002	100900	350675550	50300	50300	50300	50300	66
657	20241002	100800	347355750	50100	50100	50100	50100	20
658	20241002	100700	346353750	50200	50200	50200	50100	92
659	20241002	100600	341736350	50300	50300	50300	50300	7
660	20241002	100500	341384250	50400	50400	50400	50400	3
661	20241002	100400	341233050	50400	50100	50400	50100	48
662	20241002	100300	338818750	50000	50000	50000	50000	0
663	20241002	100200	338818750	50000	50000	50000	50000	0
664	20241002	100100	338818750	50000	50000	50000	50000	0
665	20241002	100000	338818750	50000	50400	50400	50000	2
666	20241002	095900	338718350	50200	50100	50200	50100	152
667	20241002	095800	331100350	50000	50000	50000	50000	0
668	20241002	095700	331100350	50000	50100	50100	50000	83
669	20241002	095600	326942950	50400	50400	50400	50400	0
670	20241002	095500	326942950	50400	50400	50400	50400	0
671	20241002	095400	326942950	50400	50400	50400	50400	2
672	20241002	095300	326842150	50400	50400	50400	50400	0
673	20241002	095200	326842150	50400	50400	50400	50400	4
674	20241002	095100	326640550	50400	50400	50400	50400	0
675	20241002	095000	326640550	50400	50100	50400	50100	22
676	20241002	094900	325534850	50100	50100	50100	50100	0
677	20241002	094800	325534850	50100	50100	50100	50100	1
678	20241002	094700	325484750	50400	50100	50400	50100	11
679	20241002	094600	324932750	50400	50300	50400	50300	20
680	20241002	094500	323926150	50400	50300	50400	50100	39
681	20241002	094400	321966550	50300	50100	50400	50100	61
682	20241002	094300	318903650	50400	50100	50400	50100	440
683	20241002	094200	296798150	50100	50100	50100	50100	11
684	20241002	094100	296247050	49900	50000	50000	49900	23
685	20241002	094000	295097850	50100	50000	50100	50000	16
686	20241002	093900	294297750	50000	50100	50100	50000	31
687	20241002	093800	292747450	50200	50100	50200	50100	13
688	20241002	093700	292095850	49900	50200	50200	49900	22
689	20241002	093600	290997100	50200	50200	50200	50200	1
690	20241002	093500	290946900	50200	49950	50200	49950	10
691	20241002	093400	290446900	49950	49950	50200	49950	15
692	20241002	093300	289697400	49900	49900	49900	49900	40
693	20241002	093200	287701400	49900	49900	49900	49900	72
694	20241002	093100	284108600	50100	49950	50200	49950	83
695	20241002	093000	279953750	50100	50100	50300	50100	232
696	20241002	092900	268290850	50100	49850	50200	49750	329
697	20241002	092800	251888900	49900	49900	49900	49900	60
698	20241002	092700	248894900	49850	50000	50000	49850	93
699	20241002	092600	244248550	50000	50000	50000	50000	63
700	20241002	092500	241098550	50100	50000	50100	50000	67
701	20241002	092400	237742350	50000	50000	50000	50000	0
702	20241002	092300	237742350	50000	50000	50000	50000	28
703	20241002	092200	236342350	50000	50100	50100	50000	27
704	20241002	092100	234991450	50100	50000	50100	50000	58
705	20241002	092000	232091350	50000	50000	50000	50000	28
706	20241002	091900	230691350	50100	49900	50100	49850	206
707	20241002	091800	220404600	49950	50000	50000	49950	335
708	20241002	091700	203664600	50000	50000	50000	50000	98
709	20241002	091600	198764600	50100	50100	50100	50100	56
710	20241002	091500	195959000	50100	50000	50100	50000	20
711	20241002	091400	194958500	50100	50100	50100	50000	376
712	20241002	091300	176122400	50100	50200	50200	50100	60
713	20241002	091200	173116300	50300	50100	50300	50000	18
714	20241002	091100	172214100	50100	50000	50100	50000	47
715	20241002	091000	169860200	50100	50000	50400	49950	568
716	20241002	090900	141423000	50000	50100	50300	50000	912
717	20241002	090800	95705800	50000	50100	50400	50000	521
718	20241002	090700	69638600	50200	50200	50200	50200	1
719	20241002	090600	69588400	50100	50100	50100	50100	38
720	20241002	090500	67684600	50200	50200	50300	50100	289
721	20241002	090400	53177200	50000	50000	50100	50000	76
722	20241002	090300	49374600	50100	50400	50400	50100	61
723	20241002	090200	46317800	50200	50100	50300	50000	78
724	20241002	090100	42407000	50000	49950	50100	49950	64
725	20241002	090000	39203400	50200	50400	50400	49950	781