KissMeData/285130/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	210600	1120700450	50500	50500	50500	50500	702
3	20241011	210500	1120700450	50500	50500	50500	50500	0
4	20241011	210400	1120700450	50500	50500	50500	50500	0
5	20241011	210300	1120700450	50500	50500	50500	50500	0
6	20241011	210200	1120700450	50500	50500	50500	50500	0
7	20241011	210100	1120700450	50500	50500	50500	50500	0
8	20241011	210000	1120700450	50500	50500	50500	50500	0
9	20241011	205900	1120700450	50500	50500	50500	50500	0
10	20241011	205800	1120700450	50500	50500	50500	50500	0
11	20241011	205700	1120700450	50500	50500	50500	50500	0
12	20241011	205600	1120700450	50500	50500	50500	50500	0
13	20241011	205500	1120700450	50500	50500	50500	50500	0
14	20241011	205400	1120700450	50500	50500	50500	50500	0
15	20241011	205300	1120700450	50500	50500	50500	50500	0
16	20241011	205200	1120700450	50500	50500	50500	50500	0
17	20241011	205100	1120700450	50500	50500	50500	50500	0
18	20241011	205000	1120700450	50500	50500	50500	50500	0
19	20241011	204900	1120700450	50500	50500	50500	50500	0
20	20241011	204800	1120700450	50500	50500	50500	50500	0
21	20241011	204700	1120700450	50500	50500	50500	50500	0
22	20241011	204600	1120700450	50500	50500	50500	50500	0
23	20241011	204500	1120700450	50500	50500	50500	50500	0
24	20241011	204400	1120700450	50500	50500	50500	50500	0
25	20241011	204300	1120700450	50500	50500	50500	50500	0
26	20241011	204200	1120700450	50500	50500	50500	50500	0
27	20241011	204100	1120700450	50500	50500	50500	50500	0
28	20241011	204000	1120700450	50500	50500	50500	50500	0
29	20241011	203900	1120700450	50500	50500	50500	50500	0
30	20241011	203800	1120700450	50500	50500	50500	50500	0
31	20241011	203700	1120700450	50500	50500	50500	50500	0
32	20241011	203600	1120700450	50500	50500	50500	50500	702
33	20241011	203500	1120700450	50500	50500	50500	50500	0
34	20241011	203400	1120700450	50500	50500	50500	50500	0
35	20241011	203300	1120700450	50500	50500	50500	50500	0
36	20241011	203200	1120700450	50500	50500	50500	50500	0
37	20241011	203100	1120700450	50500	50500	50500	50500	0
38	20241011	203000	1120700450	50500	50500	50500	50500	0
39	20241011	202900	1120700450	50500	50500	50500	50500	0
40	20241011	202800	1120700450	50500	50500	50500	50500	0
41	20241011	202700	1120700450	50500	50500	50500	50500	0
42	20241011	202600	1120700450	50500	50500	50500	50500	0
43	20241011	202500	1120700450	50500	50500	50500	50500	0
44	20241011	202400	1120700450	50500	50500	50500	50500	0
45	20241011	202300	1120700450	50500	50500	50500	50500	0
46	20241011	202200	1120700450	50500	50500	50500	50500	0
47	20241011	202100	1120700450	50500	50500	50500	50500	0
48	20241011	202000	1120700450	50500	50500	50500	50500	0
49	20241011	201900	1120700450	50500	50500	50500	50500	0
50	20241011	201800	1120700450	50500	50500	50500	50500	0
51	20241011	201700	1120700450	50500	50500	50500	50500	0
52	20241011	201600	1120700450	50500	50500	50500	50500	0
53	20241011	201500	1120700450	50500	50500	50500	50500	0
54	20241011	201400	1120700450	50500	50500	50500	50500	0
55	20241011	201300	1120700450	50500	50500	50500	50500	0
56	20241011	201200	1120700450	50500	50500	50500	50500	0
57	20241011	201100	1120700450	50500	50500	50500	50500	0
58	20241011	201000	1120700450	50500	50500	50500	50500	0
59	20241011	200900	1120700450	50500	50500	50500	50500	0
60	20241011	200800	1120700450	50500	50500	50500	50500	0
61	20241011	200700	1120700450	50500	50500	50500	50500	0
62	20241011	200600	1120700450	50500	50500	50500	50500	702
63	20241011	200500	1120700450	50500	50500	50500	50500	0
64	20241011	200400	1120700450	50500	50500	50500	50500	0
65	20241011	200300	1120700450	50500	50500	50500	50500	0
66	20241011	200200	1120700450	50500	50500	50500	50500	0
67	20241011	200100	1120700450	50500	50500	50500	50500	0
68	20241011	200000	1120700450	50500	50500	50500	50500	0
69	20241011	195900	1120700450	50500	50500	50500	50500	0
70	20241011	195800	1120700450	50500	50500	50500	50500	0
71	20241011	195700	1120700450	50500	50500	50500	50500	0
72	20241011	195600	1120700450	50500	50500	50500	50500	0
73	20241011	195500	1120700450	50500	50500	50500	50500	0
74	20241011	195400	1120700450	50500	50500	50500	50500	0
75	20241011	195300	1120700450	50500	50500	50500	50500	0
76	20241011	195200	1120700450	50500	50500	50500	50500	0
77	20241011	195100	1120700450	50500	50500	50500	50500	0
78	20241011	195000	1120700450	50500	50500	50500	50500	0
79	20241011	194900	1120700450	50500	50500	50500	50500	0
80	20241011	194800	1120700450	50500	50500	50500	50500	0
81	20241011	194700	1120700450	50500	50500	50500	50500	0
82	20241011	194600	1120700450	50500	50500	50500	50500	0
83	20241011	194500	1120700450	50500	50500	50500	50500	0
84	20241011	194400	1120700450	50500	50500	50500	50500	0
85	20241011	194300	1120700450	50500	50500	50500	50500	0
86	20241011	194200	1120700450	50500	50500	50500	50500	0
87	20241011	194100	1120700450	50500	50500	50500	50500	0
88	20241011	194000	1120700450	50500	50500	50500	50500	0
89	20241011	193900	1120700450	50500	50500	50500	50500	0
90	20241011	193800	1120700450	50500	50500	50500	50500	0
91	20241011	193700	1120700450	50500	50500	50500	50500	0
92	20241011	193600	1120700450	50500	50500	50500	50500	702
93	20241011	193500	1120700450	50500	50500	50500	50500	0
94	20241011	193400	1120700450	50500	50500	50500	50500	0
95	20241011	193300	1120700450	50500	50500	50500	50500	0
96	20241011	193200	1120700450	50500	50500	50500	50500	0
97	20241011	193100	1120700450	50500	50500	50500	50500	0
98	20241011	193000	1120700450	50500	50500	50500	50500	0
99	20241011	192900	1120700450	50500	50500	50500	50500	0
100	20241011	192800	1120700450	50500	50500	50500	50500	0
101	20241011	192700	1120700450	50500	50500	50500	50500	0
102	20241011	192600	1120700450	50500	50500	50500	50500	0
103	20241011	192500	1120700450	50500	50500	50500	50500	0
104	20241011	192400	1120700450	50500	50500	50500	50500	0
105	20241011	192300	1120700450	50500	50500	50500	50500	0
106	20241011	192200	1120700450	50500	50500	50500	50500	0
107	20241011	192100	1120700450	50500	50500	50500	50500	0
108	20241011	192000	1120700450	50500	50500	50500	50500	0
109	20241011	191900	1120700450	50500	50500	50500	50500	0
110	20241011	191800	1120700450	50500	50500	50500	50500	0
111	20241011	191700	1120700450	50500	50500	50500	50500	0
112	20241011	191600	1120700450	50500	50500	50500	50500	0
113	20241011	191500	1120700450	50500	50500	50500	50500	0
114	20241011	191400	1120700450	50500	50500	50500	50500	0
115	20241011	191300	1120700450	50500	50500	50500	50500	0
116	20241011	191200	1120700450	50500	50500	50500	50500	0
117	20241011	191100	1120700450	50500	50500	50500	50500	0
118	20241011	191000	1120700450	50500	50500	50500	50500	0
119	20241011	190900	1120700450	50500	50500	50500	50500	0
120	20241011	190800	1120700450	50500	50500	50500	50500	0
121	20241011	190700	1120700450	50500	50500	50500	50500	0
122	20241011	190600	1120700450	50500	50500	50500	50500	702
123	20241011	190500	1120700450	50500	50500	50500	50500	0
124	20241011	190400	1120700450	50500	50500	50500	50500	0
125	20241011	190300	1120700450	50500	50500	50500	50500	0
126	20241011	190200	1120700450	50500	50500	50500	50500	0
127	20241011	190100	1120700450	50500	50500	50500	50500	0
128	20241011	190000	1120700450	50500	50500	50500	50500	0
129	20241011	185900	1120700450	50500	50500	50500	50500	0
130	20241011	185800	1120700450	50500	50500	50500	50500	0
131	20241011	185700	1120700450	50500	50500	50500	50500	0
132	20241011	185600	1120700450	50500	50500	50500	50500	0
133	20241011	185500	1120700450	50500	50500	50500	50500	0
134	20241011	185400	1120700450	50500	50500	50500	50500	0
135	20241011	185300	1120700450	50500	50500	50500	50500	0
136	20241011	185200	1120700450	50500	50500	50500	50500	0
137	20241011	185100	1120700450	50500	50500	50500	50500	0
138	20241011	185000	1120700450	50500	50500	50500	50500	0
139	20241011	184900	1120700450	50500	50500	50500	50500	0
140	20241011	184800	1120700450	50500	50500	50500	50500	0
141	20241011	184700	1120700450	50500	50500	50500	50500	0
142	20241011	184600	1120700450	50500	50500	50500	50500	0
143	20241011	184500	1120700450	50500	50500	50500	50500	0
144	20241011	184400	1120700450	50500	50500	50500	50500	0
145	20241011	184300	1120700450	50500	50500	50500	50500	0
146	20241011	184200	1120700450	50500	50500	50500	50500	0
147	20241011	184100	1120700450	50500	50500	50500	50500	0
148	20241011	184000	1120700450	50500	50500	50500	50500	0
149	20241011	183900	1120700450	50500	50500	50500	50500	0
150	20241011	183800	1120700450	50500	50500	50500	50500	0
151	20241011	183700	1120700450	50500	50500	50500	50500	0
152	20241011	183600	1120700450	50500	50500	50500	50500	702
153	20241011	183500	1120700450	50500	50500	50500	50500	0
154	20241011	183400	1120700450	50500	50500	50500	50500	0
155	20241011	183300	1120700450	50500	50500	50500	50500	0
156	20241011	183200	1120700450	50500	50500	50500	50500	0
157	20241011	183100	1120700450	50500	50500	50500	50500	0
158	20241011	183000	1120700450	50500	50500	50500	50500	0
159	20241011	182900	1120700450	50500	50500	50500	50500	0
160	20241011	182800	1120700450	50500	50500	50500	50500	0
161	20241011	182700	1120700450	50500	50500	50500	50500	0
162	20241011	182600	1120700450	50500	50500	50500	50500	0
163	20241011	182500	1120700450	50500	50500	50500	50500	0
164	20241011	182400	1120700450	50500	50500	50500	50500	0
165	20241011	182300	1120700450	50500	50500	50500	50500	0
166	20241011	182200	1120700450	50500	50500	50500	50500	0
167	20241011	182100	1120700450	50500	50500	50500	50500	0
168	20241011	182000	1120700450	50500	50500	50500	50500	0
169	20241011	181900	1120700450	50500	50500	50500	50500	0
170	20241011	181800	1120700450	50500	50500	50500	50500	0
171	20241011	181700	1120700450	50500	50500	50500	50500	0
172	20241011	181600	1120700450	50500	50500	50500	50500	0
173	20241011	181500	1120700450	50500	50500	50500	50500	0
174	20241011	181400	1120700450	50500	50500	50500	50500	0
175	20241011	181300	1120700450	50500	50500	50500	50500	0
176	20241011	181200	1120700450	50500	50500	50500	50500	0
177	20241011	181100	1120700450	50500	50500	50500	50500	0
178	20241011	181000	1120700450	50500	50500	50500	50500	0
179	20241011	180900	1120700450	50500	50500	50500	50500	0
180	20241011	180800	1120700450	50500	50500	50500	50500	0
181	20241011	180700	1120700450	50500	50500	50500	50500	0
182	20241011	180600	1120700450	50500	50500	50500	50500	702
183	20241011	180500	1120700450	50500	50500	50500	50500	0
184	20241011	180400	1120700450	50500	50500	50500	50500	0
185	20241011	180300	1120700450	50500	50500	50500	50500	0
186	20241011	180200	1120700450	50500	50500	50500	50500	0
187	20241011	180100	1120700450	50500	50500	50500	50500	0
188	20241011	180000	1120700450	50500	50500	50500	50500	0
189	20241011	175900	1120700450	50500	50500	50500	50500	0
190	20241011	175800	1120700450	50500	50500	50500	50500	0
191	20241011	175700	1120700450	50500	50500	50500	50500	0
192	20241011	175600	1120700450	50500	50500	50500	50500	0
193	20241011	175500	1120700450	50500	50500	50500	50500	0
194	20241011	175400	1120700450	50500	50500	50500	50500	0
195	20241011	175300	1120700450	50500	50500	50500	50500	0
196	20241011	175200	1120700450	50500	50500	50500	50500	0
197	20241011	175100	1120700450	50500	50500	50500	50500	0
198	20241011	175000	1120700450	50500	50500	50500	50500	0
199	20241011	174900	1120700450	50500	50500	50500	50500	0
200	20241011	174800	1120700450	50500	50500	50500	50500	0
201	20241011	174700	1120700450	50500	50500	50500	50500	0
202	20241011	174600	1120700450	50500	50500	50500	50500	0
203	20241011	174500	1120700450	50500	50500	50500	50500	0
204	20241011	174400	1120700450	50500	50500	50500	50500	0
205	20241011	174300	1120700450	50500	50500	50500	50500	0
206	20241011	174200	1120700450	50500	50500	50500	50500	0
207	20241011	174100	1120700450	50500	50500	50500	50500	0
208	20241011	174000	1120700450	50500	50500	50500	50500	0
209	20241011	173900	1120700450	50500	50500	50500	50500	0
210	20241011	173800	1120700450	50500	50500	50500	50500	0
211	20241011	173700	1120700450	50500	50500	50500	50500	0
212	20241011	173600	1120700450	50500	50500	50500	50500	702
213	20241011	173500	1120700450	50500	50500	50500	50500	0
214	20241011	173400	1120700450	50500	50500	50500	50500	0
215	20241011	173300	1120700450	50500	50500	50500	50500	0
216	20241011	173200	1120700450	50500	50500	50500	50500	0
217	20241011	173100	1120700450	50500	50500	50500	50500	0
218	20241011	173000	1120700450	50500	50500	50500	50500	0
219	20241011	172900	1120700450	50500	50500	50500	50500	0
220	20241011	172800	1120700450	50500	50500	50500	50500	0
221	20241011	172700	1120700450	50500	50500	50500	50500	0
222	20241011	172600	1120700450	50500	50500	50500	50500	0
223	20241011	172500	1120700450	50500	50500	50500	50500	0
224	20241011	172400	1120700450	50500	50500	50500	50500	0
225	20241011	172300	1120700450	50500	50500	50500	50500	0
226	20241011	172200	1120700450	50500	50500	50500	50500	0
227	20241011	172100	1120700450	50500	50500	50500	50500	0
228	20241011	172000	1120700450	50500	50500	50500	50500	0
229	20241011	171900	1120700450	50500	50500	50500	50500	0
230	20241011	171800	1120700450	50500	50500	50500	50500	0
231	20241011	171700	1120700450	50500	50500	50500	50500	0
232	20241011	171600	1120700450	50500	50500	50500	50500	0
233	20241011	171500	1120700450	50500	50500	50500	50500	0
234	20241011	171400	1120700450	50500	50500	50500	50500	0
235	20241011	171300	1120700450	50500	50500	50500	50500	0
236	20241011	171200	1120700450	50500	50500	50500	50500	0
237	20241011	171100	1120700450	50500	50500	50500	50500	0
238	20241011	171000	1120700450	50500	50500	50500	50500	0
239	20241011	170900	1120700450	50500	50500	50500	50500	0
240	20241011	170800	1120700450	50500	50500	50500	50500	0
241	20241011	170700	1120700450	50500	50500	50500	50500	0
242	20241011	170600	1120700450	50500	50500	50500	50500	702
243	20241011	170500	1120700450	50500	50500	50500	50500	0
244	20241011	170400	1120700450	50500	50500	50500	50500	0
245	20241011	170300	1120700450	50500	50500	50500	50500	0
246	20241011	170200	1120700450	50500	50500	50500	50500	0
247	20241011	170100	1120700450	50500	50500	50500	50500	0
248	20241011	170000	1120700450	50500	50500	50500	50500	0
249	20241011	165900	1120700450	50500	50500	50500	50500	0
250	20241011	165800	1120700450	50500	50500	50500	50500	0
251	20241011	165700	1120700450	50500	50500	50500	50500	0
252	20241011	165600	1120700450	50500	50500	50500	50500	0
253	20241011	165500	1120700450	50500	50500	50500	50500	0
254	20241011	165400	1120700450	50500	50500	50500	50500	0
255	20241011	165300	1120700450	50500	50500	50500	50500	0
256	20241011	165200	1120700450	50500	50500	50500	50500	0
257	20241011	165100	1120700450	50500	50500	50500	50500	0
258	20241011	165000	1120700450	50500	50500	50500	50500	0
259	20241011	164900	1120700450	50500	50500	50500	50500	0
260	20241011	164800	1120700450	50500	50500	50500	50500	0
261	20241011	164700	1120700450	50500	50500	50500	50500	0
262	20241011	164600	1120700450	50500	50500	50500	50500	0
263	20241011	164500	1120700450	50500	50500	50500	50500	0
264	20241011	164400	1120700450	50500	50500	50500	50500	0
265	20241011	164300	1120700450	50500	50500	50500	50500	0
266	20241011	164200	1120700450	50500	50500	50500	50500	0
267	20241011	164100	1120700450	50500	50500	50500	50500	0
268	20241011	164000	1120700450	50500	50500	50500	50500	0
269	20241011	163900	1120700450	50500	50500	50500	50500	0
270	20241011	163800	1120700450	50500	50500	50500	50500	0
271	20241011	163700	1120700450	50500	50500	50500	50500	0
272	20241011	163600	1120700450	50500	50500	50500	50500	702
273	20241011	163500	1120700450	50500	50500	50500	50500	0
274	20241011	163400	1120700450	50500	50500	50500	50500	0
275	20241011	163300	1120700450	50500	50500	50500	50500	0
276	20241011	163200	1120700450	50500	50500	50500	50500	0
277	20241011	163100	1120700450	50500	50500	50500	50500	0
278	20241011	163000	1120700450	50500	50500	50500	50500	0
279	20241011	162900	1120700450	50500	50500	50500	50500	0
280	20241011	162800	1120700450	50500	50500	50500	50500	0
281	20241011	162700	1120700450	50500	50500	50500	50500	0
282	20241011	162600	1120700450	50500	50500	50500	50500	0
283	20241011	162500	1120700450	50500	50500	50500	50500	0
284	20241011	162400	1120700450	50500	50500	50500	50500	0
285	20241011	162300	1120700450	50500	50500	50500	50500	0
286	20241011	162200	1120700450	50500	50500	50500	50500	0
287	20241011	162100	1120700450	50500	50500	50500	50500	0
288	20241011	162000	1120700450	50500	50500	50500	50500	0
289	20241011	161900	1120700450	50500	50500	50500	50500	0
290	20241011	161800	1120700450	50500	50500	50500	50500	0
291	20241011	161700	1120700450	50500	50500	50500	50500	0
292	20241011	161600	1120700450	50500	50500	50500	50500	0
293	20241011	161500	1120700450	50500	50500	50500	50500	0
294	20241011	161400	1120700450	50500	50500	50500	50500	0
295	20241011	161300	1120700450	50500	50500	50500	50500	0
296	20241011	161200	1120700450	50500	50500	50500	50500	0
297	20241011	161100	1120700450	50500	50500	50500	50500	0
298	20241011	161000	1120700450	50500	50500	50500	50500	0
299	20241011	160900	1120700450	50500	50500	50500	50500	0
300	20241011	160800	1120700450	50500	50500	50500	50500	0
301	20241011	160700	1120700450	50500	50500	50500	50500	0
302	20241011	160600	1120700450	50500	50500	50500	50500	702
303	20241011	160500	1120700450	50500	50500	50500	50500	0
304	20241011	160400	1120700450	50500	50500	50500	50500	0
305	20241011	160300	1120700450	50500	50500	50500	50500	0
306	20241011	160200	1120700450	50500	50500	50500	50500	0
307	20241011	160100	1120700450	50500	50500	50500	50500	0
308	20241011	160000	1120700450	50500	50500	50500	50500	0
309	20241011	155900	1120700450	50500	50500	50500	50500	0
310	20241011	155800	1120700450	50500	50500	50500	50500	0
311	20241011	155700	1120700450	50500	50500	50500	50500	0
312	20241011	155600	1120700450	50500	50500	50500	50500	0
313	20241011	155500	1120700450	50500	50500	50500	50500	0
314	20241011	155400	1120700450	50500	50500	50500	50500	0
315	20241011	155300	1120700450	50500	50500	50500	50500	0
316	20241011	155200	1120700450	50500	50500	50500	50500	0
317	20241011	155100	1120700450	50500	50500	50500	50500	0
318	20241011	155000	1120700450	50500	50500	50500	50500	0
319	20241011	154900	1120700450	50500	50500	50500	50500	0
320	20241011	154800	1120700450	50500	50500	50500	50500	0
321	20241011	154700	1120700450	50500	50500	50500	50500	0
322	20241011	154600	1120700450	50500	50500	50500	50500	0
323	20241011	154500	1120700450	50500	50500	50500	50500	0
324	20241011	154400	1120700450	50500	50500	50500	50500	0
325	20241011	154300	1120700450	50500	50500	50500	50500	0
326	20241011	154200	1120700450	50500	50500	50500	50500	0
327	20241011	154100	1120700450	50500	50500	50500	50500	0
328	20241011	154000	1120700450	50500	50500	50500	50500	0
329	20241011	153900	1120700450	50500	50500	50500	50500	0
330	20241011	153800	1120700450	50500	50500	50500	50500	0
331	20241011	153700	1120700450	50500	50500	50500	50500	0
332	20241011	153600	1120700450	50500	50500	50500	50500	702
333	20241011	153500	1120700450	50500	50500	50500	50500	0
334	20241011	153400	1120700450	50500	50500	50500	50500	0
335	20241011	153300	1120700450	50500	50500	50500	50500	0
336	20241011	153200	1120700450	50500	50500	50500	50500	0
337	20241011	153100	1120700450	50500	50500	50500	50500	0
338	20241011	153000	1120700450	50500	50500	50500	50500	702
339	20241011	152900	1085249450	50400	50400	50400	50400	0
340	20241011	152800	1085249450	50400	50400	50400	50400	0
341	20241011	152700	1085249450	50400	50400	50400	50400	0
342	20241011	152600	1085249450	50400	50400	50400	50400	0
343	20241011	152500	1085249450	50400	50400	50400	50400	0
344	20241011	152400	1085249450	50400	50400	50400	50400	0
345	20241011	152300	1085249450	50400	50400	50400	50400	0
346	20241011	152200	1085249450	50400	50400	50400	50400	0
347	20241011	152100	1085249450	50400	50400	50400	50400	0
348	20241011	152000	1085249450	50400	50400	50400	50400	0
349	20241011	151900	1085249450	50400	50400	50400	50300	97
350	20241011	151800	1080362650	50400	50400	50400	50300	45
351	20241011	151700	1078095450	50400	50400	50400	50400	17
352	20241011	151600	1077238650	50400	50400	50400	50400	1
353	20241011	151500	1077188250	50400	50300	50400	50300	36
354	20241011	151400	1075374450	50400	50300	50400	50300	21
355	20241011	151300	1074317150	50300	50300	50400	50300	53
356	20241011	151200	1071647550	50400	50400	50400	50400	2
357	20241011	151100	1071546750	50200	50200	50200	50200	0
358	20241011	151000	1071546750	50200	50100	50200	50100	4
359	20241011	150900	1071346050	50400	50400	50400	50400	0
360	20241011	150800	1071346050	50400	50300	50400	50200	211
361	20241011	150700	1060742750	50400	50400	50400	50400	40
362	20241011	150600	1058726750	50400	50300	50400	50300	16
363	20241011	150500	1057920950	50300	50300	50300	50300	23
364	20241011	150400	1056764050	50400	50400	50400	50400	0
365	20241011	150300	1056764050	50400	50400	50400	50400	13
366	20241011	150200	1056108850	50300	50300	50300	50300	56
367	20241011	150100	1053292050	50300	50300	50300	50300	2
368	20241011	150000	1053191450	50300	50300	50300	50300	4
369	20241011	145900	1052990250	50400	50200	50400	50200	21
370	20241011	145800	1051933250	50300	50300	50400	50300	80
371	20241011	145700	1047908150	50400	50200	50400	50200	67
372	20241011	145600	1044536050	50200	50300	50400	50200	25
373	20241011	145500	1043276650	50300	50200	50300	50200	21
374	20241011	145400	1042220450	50300	50200	50400	50200	33
375	20241011	145300	1040557850	50200	50300	50300	50100	115
376	20241011	145200	1034781950	50400	50300	50400	50300	55
377	20241011	145100	1032013150	50300	50300	50400	50300	23
378	20241011	145000	1030854250	50300	50300	50300	50300	2
379	20241011	144900	1030753650	50300	50400	50400	50300	39
380	20241011	144800	1028788550	50400	50300	50400	50300	24
381	20241011	144700	1027580350	50400	50200	50400	50200	47
382	20241011	144600	1025215850	50200	50300	50400	50200	38
383	20241011	144500	1023304650	50300	50400	50400	50200	14
384	20241011	144400	1022600150	50400	50100	50400	50100	113
385	20241011	144300	1016923950	50100	50200	50200	50100	104
386	20241011	144200	1011706050	50200	50100	50300	50100	51
387	20241011	144100	1009145850	50200	50100	50200	50100	3
388	20241011	144000	1008995350	50200	50200	50200	50100	229
389	20241011	143900	997499650	50200	50300	50300	50200	30
390	20241011	143800	995990850	50300	50200	50300	50200	28
391	20241011	143700	994583550	50300	50300	50300	50300	30
392	20241011	143600	993074550	50200	50300	50300	50200	6
393	20241011	143500	992772950	50300	50200	50300	50200	47
394	20241011	143400	990409050	50300	50200	50300	50200	62
395	20241011	143300	987292850	50200	50200	50300	50200	576
396	20241011	143200	958360250	50300	50200	50300	50200	29
397	20241011	143100	956901750	50200	50200	50200	50200	0
398	20241011	143000	956901750	50200	50300	50300	50200	55
399	20241011	142900	954135450	50300	50300	50300	50200	238
400	20241011	142800	942180350	50200	50200	50300	50200	10
401	20241011	142700	941677550	50300	50200	50300	50200	90
402	20241011	142600	937154950	50200	50200	50300	50200	27
403	20241011	142500	935798950	50200	50200	50300	50200	32
404	20241011	142400	934190550	50200	50200	50200	50200	16
405	20241011	142300	933387350	50300	50300	50400	50300	175
406	20241011	142200	924583950	50300	50400	50400	50300	32
407	20241011	142100	922972350	50400	50300	50400	50300	21
408	20241011	142000	921915250	50400	50300	50400	50300	56
409	20241011	141900	919094450	50300	50300	50300	50300	12
410	20241011	141800	918490850	50300	50200	50300	50200	14
411	20241011	141700	917787750	50300	50400	50400	50300	73
412	20241011	141600	914112650	50300	50300	50300	50300	3
413	20241011	141500	913961750	50400	50300	50400	50300	25
414	20241011	141400	912701950	50400	50400	50400	50400	27
415	20241011	141300	911341150	50300	50200	50300	50200	2
416	20241011	141200	911240650	50300	50300	50300	50300	15
417	20241011	141100	910486150	50200	50200	50200	50200	0
418	20241011	141000	910486150	50200	50400	50400	50200	21
419	20241011	140900	909427950	50400	50300	50400	50300	87
420	20241011	140800	905051750	50300	50300	50400	50300	30
421	20241011	140700	903540950	50300	50300	50300	50300	1
422	20241011	140600	903490650	50400	50300	50400	50300	31
423	20241011	140500	901928350	50300	50300	50400	50200	175
424	20241011	140400	893123350	50300	50300	50300	50300	37
425	20241011	140300	891262250	50300	50300	50400	50300	148
426	20241011	140200	883811450	50300	50200	50300	50200	3
427	20241011	140100	883660650	50400	50200	50400	50200	25
428	20241011	140000	882402750	50300	50400	50400	50300	27
429	20241011	135900	881042350	50300	50300	50300	50300	7
430	20241011	135800	880690250	50300	50400	50500	50300	35
431	20241011	135700	878925050	50400	50400	50400	50400	1
432	20241011	135600	878874650	50400	50300	50500	50300	33
433	20241011	135500	877210650	50500	50400	50500	50300	249
434	20241011	135400	864655250	50400	50300	50400	50300	195
435	20241011	135300	854839950	50200	50400	50400	50200	62
436	20241011	135200	851715350	50400	50300	50400	50300	24
437	20241011	135100	850507550	50400	50300	50400	50300	43
438	20241011	135000	848341650	50200	50200	50200	50200	2
439	20241011	134900	848241250	50400	50200	50400	50200	37
440	20241011	134800	846377150	50300	50400	50400	50300	26
441	20241011	134700	845066850	50200	50200	50200	50200	2
442	20241011	134600	844966450	50300	50200	50400	50200	67
443	20241011	134500	841592150	50400	50300	50400	50200	26
444	20241011	134400	840285250	50400	50300	50400	50200	27
445	20241011	134300	838924750	50400	50400	50400	50400	27
446	20241011	134200	837563950	50200	50200	50400	50200	25
447	20241011	134100	836307450	50200	50300	50400	50200	32
448	20241011	134000	834695250	50200	50200	50200	50200	0
449	20241011	133900	834695250	50200	50300	50300	50200	62
450	20241011	133800	831576850	50300	50200	50300	50200	31
451	20241011	133700	830017850	50300	50200	50300	50200	26
452	20241011	133600	828710150	50200	50300	50300	50200	30
453	20241011	133500	827201350	50200	50200	50200	50200	2
454	20241011	133400	827100950	50200	50200	50200	50200	2
455	20241011	133300	827000550	50200	50200	50200	50200	1
456	20241011	133200	826950350	50200	50200	50300	50200	9
457	20241011	133100	826497850	50200	50200	50200	50200	1
458	20241011	133000	826447650	50200	50200	50200	50200	2
459	20241011	132900	826347250	50200	50200	50200	50200	3
460	20241011	132800	826196650	50200	50300	50300	50200	11
461	20241011	132700	825643450	50200	50200	50200	50200	2
462	20241011	132600	825543050	50200	50200	50200	50200	1
463	20241011	132500	825492850	50200	50200	50200	50200	2
464	20241011	132400	825392450	50200	50200	50200	50200	2
465	20241011	132300	825292050	50200	50300	50300	50200	2
466	20241011	132200	825191550	50200	50200	50200	50200	1
467	20241011	132100	825141350	50200	50200	50300	50200	6
468	20241011	132000	824839850	50200	50200	50200	50200	0
469	20241011	131900	824839850	50200	50300	50300	50200	6
470	20241011	131800	824538150	50300	50300	50300	50300	72
471	20241011	131700	820916550	50300	50300	50300	50300	2
472	20241011	131600	820815950	50300	50300	50300	50300	1
473	20241011	131500	820765650	50300	50300	50300	50300	2
474	20241011	131400	820665050	50300	50300	50300	50300	13
475	20241011	131300	820011150	50300	50400	50400	50300	162
476	20241011	131200	811861350	50400	50400	50400	50300	18
477	20241011	131100	810954450	50400	50400	50400	50300	13
478	20241011	131000	810299350	50300	50300	50300	50300	1
479	20241011	130900	810249050	50300	50300	50300	50300	22
480	20241011	130800	809142450	50400	50400	50400	50400	40
481	20241011	130700	807126450	50400	50400	50400	50400	7
482	20241011	130600	806773650	50400	50400	50400	50400	1
483	20241011	130500	806723250	50400	50400	50400	50400	16
484	20241011	130400	805916850	50400	50400	50400	50400	53
485	20241011	130300	803245650	50400	50500	50500	50400	26
486	20241011	130200	801934450	50400	50400	50400	50400	13
487	20241011	130100	801279250	50400	50400	50400	50400	2
488	20241011	130000	801178450	50500	50400	50500	50400	24
489	20241011	125900	799966750	50400	50500	50500	50400	37
490	20241011	125800	798098350	50500	50600	50600	50500	70
491	20241011	125700	794562150	50500	50500	50600	50500	26
492	20241011	125600	793248350	50600	50600	50600	50500	21
493	20241011	125500	792185850	50600	50600	50600	50600	7
494	20241011	125400	791831650	50500	50500	50500	50500	2
495	20241011	125300	791730650	50500	50600	50600	50500	33
496	20241011	125200	790062350	50600	50500	50600	50500	10
497	20241011	125100	789556550	50600	50600	50600	50500	29
498	20241011	125000	788090250	50600	50600	50600	50600	12
499	20241011	124900	787483050	50600	50600	50600	50500	20
500	20241011	124800	786471250	50600	50500	50600	50500	422
501	20241011	124700	765158950	50500	50500	50500	50500	12
502	20241011	124600	764552950	50500	50500	50500	50400	19
503	20241011	124500	763593550	50500	50300	50500	50300	15
504	20241011	124400	762836250	50300	50400	50400	50300	78
505	20241011	124300	758905250	50400	50400	50400	50400	0
506	20241011	124200	758905250	50400	50500	50500	50300	131
507	20241011	124100	752305250	50600	50600	50600	50600	12
508	20241011	124000	751698050	50600	50400	50600	50400	4
509	20241011	123900	751495850	50400	50400	50400	50400	37
510	20241011	123800	749631050	50400	50400	50400	50400	0
511	20241011	123700	749631050	50400	50400	50400	50400	2
512	20241011	123600	749530250	50400	50400	50400	50400	0
513	20241011	123500	749530250	50400	50400	50400	50400	100
514	20241011	123400	744490250	50500	50600	50600	50500	158
515	20241011	123300	736508750	50600	50600	50600	50600	0
516	20241011	123200	736508750	50600	50600	50600	50600	7
517	20241011	123100	736154550	50700	50700	50700	50700	9
518	20241011	123000	735698250	50700	50700	50700	50700	76
519	20241011	122900	731845050	50700	50800	50800	50700	316
520	20241011	122800	715822250	50800	50800	50800	50700	43
521	20241011	122700	713637950	50800	50800	50800	50700	39
522	20241011	122600	711656950	50800	50800	50800	50700	52
523	20241011	122500	709018350	50800	50700	50800	50700	20
524	20241011	122400	708003550	50800	50800	50800	50800	0
525	20241011	122300	708003550	50800	50900	50900	50800	76
526	20241011	122200	704139950	50800	50900	50900	50800	14
527	20241011	122100	703427550	50900	50900	50900	50900	13
528	20241011	122000	702765850	50800	50700	50800	50700	74
529	20241011	121900	699006750	50800	50900	50900	50800	53
530	20241011	121800	696311550	50800	50700	50800	50700	132
531	20241011	121700	689607350	50600	50700	50700	50600	20
532	20241011	121600	688593550	50700	50700	50700	50700	12
533	20241011	121500	687985150	50700	50700	50700	50600	12
534	20241011	121400	687376850	50700	50700	50700	50700	5
535	20241011	121300	687123350	50700	50800	50900	50700	125
536	20241011	121200	680783650	50900	50900	50900	50900	12
537	20241011	121100	680172850	50900	50400	50900	50400	2515
538	20241011	121000	552917950	50400	50400	50400	50400	1
539	20241011	120900	552867550	50400	50400	50400	50400	1
540	20241011	120800	552817150	50400	50500	50500	50400	14
541	20241011	120700	552110950	50500	50400	50500	50400	11
542	20241011	120600	551555550	50500	50500	50500	50500	1
543	20241011	120500	551505050	50400	50400	50500	50400	13
544	20241011	120400	550849150	50400	50400	50400	50400	7
545	20241011	120300	550496350	50400	50400	50400	50400	3
546	20241011	120200	550345150	50500	50400	50500	50400	22
547	20241011	120100	549235450	50500	50300	50500	50300	3
548	20241011	120000	549084350	50300	50300	50500	50300	76
549	20241011	115900	545254050	50400	50300	50400	50300	7
550	20241011	115800	544901750	50200	50200	50300	50200	7
551	20241011	115700	544550150	50200	50200	50200	50200	0
552	20241011	115600	544550150	50200	50200	50200	50200	5
553	20241011	115500	544299150	50200	50200	50200	50200	1
554	20241011	115400	544248950	50300	50300	50400	50200	432
555	20241011	115300	522512850	50300	50200	50300	50200	11
556	20241011	115200	521960050	50200	50200	50200	50200	6
557	20241011	115100	521658850	50200	50200	50300	50200	12
558	20241011	115000	521055750	50200	50200	50200	50200	5
559	20241011	114900	520804750	50200	50200	50200	50200	2
560	20241011	114800	520704350	50300	50200	50300	50200	2
561	20241011	114700	520603850	50200	50200	50300	50200	16
562	20241011	114600	519799850	50200	50200	50200	50200	6
563	20241011	114500	519498650	50300	50200	50300	50200	93
564	20241011	114400	514822550	50100	50100	50200	50100	13
565	20241011	114300	514170750	50200	50200	50200	50200	0
566	20241011	114200	514170750	50200	50100	50200	50100	22
567	20241011	114100	513068150	50100	50200	50200	50100	10
568	20241011	114000	512567050	50100	50100	50100	50100	3
569	20241011	113900	512416750	50200	50100	50200	50100	2
570	20241011	113800	512316450	50100	50100	50100	50100	8
571	20241011	113700	511915650	50100	50100	50100	50100	24
572	20241011	113600	510713250	50100	50200	50200	50100	71
573	20241011	113500	507149250	50200	50200	50200	50200	14
574	20241011	113400	506446450	50200	50200	50200	50200	3
575	20241011	113300	506295850	50200	50200	50200	50200	8
576	20241011	113200	505894250	50200	50200	50200	50200	21
577	20241011	113100	504840050	50200	50200	50200	50200	51
578	20241011	113000	502279850	50200	50200	50200	50200	5
579	20241011	112900	502028850	50200	50200	50200	50200	12
580	20241011	112800	501426450	50300	50200	50300	50200	2
581	20241011	112700	501325950	50200	50200	50200	50200	4
582	20241011	112600	501125150	50200	50200	50200	50200	6
583	20241011	112500	500823950	50200	50200	50200	50200	2
584	20241011	112400	500723550	50200	50200	50200	50200	3
585	20241011	112300	500572950	50300	50100	50300	50100	27
586	20241011	112200	499217150	50100	50100	50300	50100	43
587	20241011	112100	497060550	50300	50100	50300	50100	121
588	20241011	112000	490995550	50100	50100	50300	50100	11
589	20241011	111900	490443250	50100	50200	50200	50100	4
590	20241011	111800	490242550	50200	50200	50200	50200	0
591	20241011	111700	490242550	50200	50100	50200	50100	10
592	20241011	111600	489740850	50200	50100	50200	50100	12
593	20241011	111500	489139050	50200	50200	50200	50200	2
594	20241011	111400	489038650	50100	50100	50100	50100	0
595	20241011	111300	489038650	50100	50100	50100	50100	9
596	20241011	111200	488587750	50200	50100	50300	50100	37
597	20241011	111100	486731650	50300	50300	50300	50300	0
598	20241011	111000	486731650	50300	50100	50300	50100	46
599	20241011	110900	484420350	50100	50100	50100	50100	5
600	20241011	110800	484169850	50100	50100	50100	50100	13
601	20241011	110700	483518550	50100	50100	50100	50100	3
602	20241011	110600	483368250	50100	50100	50100	50100	1
603	20241011	110500	483318150	50100	50100	50100	50100	3
604	20241011	110400	483167850	50100	50300	50300	50100	17
605	20241011	110300	482313550	50300	50100	50300	50100	20
606	20241011	110200	481307950	50300	50300	50300	50200	21
607	20241011	110100	480252050	50100	50300	50300	50100	25
608	20241011	110000	478995450	50200	50100	50200	50100	11
609	20241011	105900	478443650	50100	50200	50200	50100	42
610	20241011	105800	476336350	50300	50200	50300	50200	6
611	20241011	105700	476035050	50300	50300	50300	50300	40
612	20241011	105600	474023050	50300	50300	50300	50300	13
613	20241011	105500	473369150	50300	50300	50400	50300	39
614	20241011	105400	471406150	50300	50400	50400	50300	19
615	20241011	105300	470448650	50400	50300	50400	50300	16
616	20241011	105200	469643150	50400	50300	50400	50300	19
617	20241011	105100	468686850	50400	50300	50400	50300	25
618	20241011	105000	467427350	50400	50300	50400	50300	30
619	20241011	104900	465915950	50300	50400	50400	50300	29
620	20241011	104800	464454850	50300	50400	50400	50300	18
621	20241011	104700	463548250	50400	50300	50400	50300	18
622	20241011	104600	462641550	50400	50300	50400	50300	57
623	20241011	104500	459773250	50300	50200	50300	50200	41
624	20241011	104400	457711550	50300	50400	50400	50200	28
625	20241011	104300	456301150	50200	50200	50300	50200	9
626	20241011	104200	455849150	50200	50400	50400	50200	51
627	20241011	104100	453282050	50500	50400	50500	50300	22
628	20241011	104000	452172050	50500	50300	50500	50200	32
629	20241011	103900	450559250	50500	50200	50500	50200	19
630	20241011	103800	449600950	50400	50300	50400	50300	90
631	20241011	103700	445069750	50300	50300	50300	50300	0
632	20241011	103600	445069750	50300	50400	50400	50300	46
633	20241011	103500	442751850	50400	50400	50400	50300	107
634	20241011	103400	437359150	50300	50400	50400	50300	50
635	20241011	103300	434839950	50400	50400	50400	50300	110
636	20241011	103200	429297350	50300	50300	50400	50300	250
637	20241011	103100	416720350	50200	50300	50300	50200	24
638	20241011	103000	415513650	50300	50300	50300	50200	32
639	20241011	102900	413904550	50300	50300	50300	50200	28
640	20241011	102800	412496450	50300	50300	50300	50100	33
641	20241011	102700	410837750	50200	50000	50300	50000	27
642	20241011	102600	409481250	50300	50200	50300	50100	53
643	20241011	102500	406819550	50200	50100	50200	50100	204
644	20241011	102400	396578850	50200	50200	50200	50100	27
645	20241011	102300	395224450	50200	50200	50200	50200	28
646	20241011	102200	393818850	50200	50100	50200	50100	27
647	20241011	102100	392464150	50200	50200	50200	50100	85
648	20241011	102000	388203350	50200	50200	50200	50100	41
649	20241011	101900	386146550	50200	50100	50200	50100	29
650	20241011	101800	384690950	50200	50200	50200	50100	23
651	20241011	101700	383536850	50100	50200	50200	50100	29
652	20241011	101600	382081750	50200	50200	50200	50100	24
653	20241011	101500	380877050	50200	50200	50200	50100	37
654	20241011	101400	379020050	50100	50200	50200	50100	25
655	20241011	101300	377765450	50100	50100	50200	50000	172
656	20241011	101200	369147650	50100	50100	50100	50000	89
657	20241011	101100	364690350	50000	50100	50100	50000	29
658	20241011	101000	363237650	50100	50000	50200	50000	53
659	20241011	100900	360582350	50100	50100	50200	50100	105
660	20241011	100800	355320250	50200	50200	50300	50200	214
661	20241011	100700	344557450	50200	50100	50200	50100	100
662	20241011	100600	339537550	50100	50000	50100	50000	375
663	20241011	100500	320750350	50200	50200	50200	50100	815
664	20241011	100400	279907250	50200	50200	50200	50100	30
665	20241011	100300	278401350	50200	50200	50200	50100	119
666	20241011	100200	272436350	50100	50200	50200	50100	37
667	20241011	100100	270580150	50200	50000	50200	50000	222
668	20241011	100000	259457750	50000	50000	50100	50000	128
669	20241011	095900	253056950	50100	50000	50100	50000	285
670	20241011	095800	238806350	50000	49850	50100	49850	572
671	20241011	095700	210231850	50000	50000	50000	50000	155
672	20241011	095600	202481850	50000	50000	50000	50000	15
673	20241011	095500	201731850	50000	50000	50000	50000	1
674	20241011	095400	201681850	50000	50000	50000	50000	5
675	20241011	095300	201431850	50000	50000	50000	50000	43
676	20241011	095200	199281850	50100	50100	50100	50100	0
677	20241011	095100	199281850	50100	50000	50100	50000	30
678	20241011	095000	197781750	49800	49950	49950	49800	17
679	20241011	094900	196933300	49800	50000	50000	49800	139
680	20241011	094800	189992700	50000	50000	50000	49750	122
681	20241011	094700	183892950	50000	50000	50000	50000	73
682	20241011	094600	180242950	50000	49750	50000	49750	72
683	20241011	094500	176648250	49750	49750	49750	49750	15
684	20241011	094400	175902000	49750	49850	49900	49650	647
685	20241011	094300	143720200	49750	49800	49850	49750	132
686	20241011	094200	137145750	49800	49750	49800	49750	145
687	20241011	094100	129931250	49750	49750	49850	49700	366
688	20241011	094000	111722250	49850	49850	49850	49850	10
689	20241011	093900	111223750	49900	49750	49900	49750	20
690	20241011	093800	110227250	49750	49850	49850	49750	51
691	20241011	093700	107685000	49850	49850	49850	49850	0
692	20241011	093600	107685000	49850	49850	49850	49850	2
693	20241011	093500	107585300	50000	49900	50000	49900	9
694	20241011	093400	107136100	49900	50000	50000	49900	9
695	20241011	093300	106686800	49750	50000	50100	49750	43
696	20241011	093200	104536900	50100	50000	50100	49850	84
697	20241011	093100	100342300	49750	50000	50000	49750	38
698	20241011	093000	98442800	49750	49750	49750	49750	0
699	20241011	092900	98442800	49750	49750	49950	49750	69
700	20241011	092800	95002750	49950	50000	50000	49750	179
701	20241011	092700	86085150	50000	49800	50000	49800	61
702	20241011	092600	83042350	49950	49950	49950	49950	27
703	20241011	092500	81693700	49950	49900	49950	49900	100
704	20241011	092400	76700750	49950	49850	49950	49800	32
705	20241011	092300	75102600	49900	49950	49950	49900	23
706	20241011	092200	73954850	49950	50000	50000	49850	191
707	20241011	092100	64418850	49850	49850	49850	49850	12
708	20241011	092000	63820650	49850	49850	49850	49850	20
709	20241011	091900	62823650	49850	49850	49900	49850	93
710	20241011	091800	58185600	49850	49850	49850	49850	70
711	20241011	091700	54696100	49850	49850	49850	49850	2
712	20241011	091600	54596400	49950	49950	49950	49950	11
713	20241011	091500	54046950	49850	49850	49850	49850	0
714	20241011	091400	54046950	49850	49950	49950	49850	18
715	20241011	091300	53148800	49950	49950	49950	49950	23
716	20241011	091200	51999950	49950	49950	49950	49950	1
717	20241011	091100	51950000	49900	49900	49900	49900	0
718	20241011	091000	51950000	49900	49950	49950	49900	225
719	20241011	090900	40717000	49950	50200	50200	49950	79
720	20241011	090800	36759250	50200	50000	50200	50000	431
721	20241011	090700	15189050	50000	49950	50000	49950	61
722	20241011	090600	12140300	49900	49900	49900	49900	8
723	20241011	090500	11741100	49750	49750	49750	49750	0
724	20241011	090400	11741100	49750	49950	49950	49750	23
725	20241011	090300	10593650	49950	49950	49950	49950	22
726	20241011	090200	9494750	49750	49750	49750	49750	2
727	20241011	090100	9395250	50000	50000	50000	50000	5
728	20241011	090000	9145250	50100	49950	50100	49950	183