KissMeData/017670/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	190300	34101533400	55600	55600	55600	55600	46205
3	20241002	190200	34101533400	55600	55600	55600	55600	0
4	20241002	190100	34101533400	55600	55600	55600	55600	0
5	20241002	190000	34101533400	55600	55600	55600	55600	0
6	20241002	185900	34101533400	55600	55600	55600	55600	0
7	20241002	185800	34101533400	55600	55600	55600	55600	0
8	20241002	185700	34101533400	55600	55600	55600	55600	0
9	20241002	185600	34101533400	55600	55600	55600	55600	0
10	20241002	185500	34101533400	55600	55600	55600	55600	0
11	20241002	185400	34101533400	55600	55600	55600	55600	0
12	20241002	185300	34101533400	55600	55600	55600	55600	0
13	20241002	185200	34101533400	55600	55600	55600	55600	0
14	20241002	185100	34101533400	55600	55600	55600	55600	0
15	20241002	185000	34101533400	55600	55600	55600	55600	0
16	20241002	184900	34101533400	55600	55600	55600	55600	0
17	20241002	184800	34101533400	55600	55600	55600	55600	0
18	20241002	184700	34101533400	55600	55600	55600	55600	0
19	20241002	184600	34101533400	55600	55600	55600	55600	0
20	20241002	184500	34101533400	55600	55600	55600	55600	0
21	20241002	184400	34101533400	55600	55600	55600	55600	0
22	20241002	184300	34101533400	55600	55600	55600	55600	0
23	20241002	184200	34101533400	55600	55600	55600	55600	0
24	20241002	184100	34101533400	55600	55600	55600	55600	0
25	20241002	184000	34101533400	55600	55600	55600	55600	0
26	20241002	183900	34101533400	55600	55600	55600	55600	0
27	20241002	183800	34101533400	55600	55600	55600	55600	0
28	20241002	183700	34101533400	55600	55600	55600	55600	0
29	20241002	183600	34101533400	55600	55600	55600	55600	0
30	20241002	183500	34101533400	55600	55600	55600	55600	0
31	20241002	183400	34101533400	55600	55600	55600	55600	0
32	20241002	183300	34101533400	55600	55600	55600	55600	46205
33	20241002	183200	34101533400	55600	55600	55600	55600	0
34	20241002	183100	34101533400	55600	55600	55600	55600	0
35	20241002	183000	34101533400	55600	55600	55600	55600	0
36	20241002	182900	34101533400	55600	55600	55600	55600	0
37	20241002	182800	34101533400	55600	55600	55600	55600	0
38	20241002	182700	34101533400	55600	55600	55600	55600	0
39	20241002	182600	34101533400	55600	55600	55600	55600	0
40	20241002	182500	34101533400	55600	55600	55600	55600	0
41	20241002	182400	34101533400	55600	55600	55600	55600	0
42	20241002	182300	34101533400	55600	55600	55600	55600	0
43	20241002	182200	34101533400	55600	55600	55600	55600	0
44	20241002	182100	34101533400	55600	55600	55600	55600	0
45	20241002	182000	34101533400	55600	55600	55600	55600	0
46	20241002	181900	34101533400	55600	55600	55600	55600	0
47	20241002	181800	34101533400	55600	55600	55600	55600	0
48	20241002	181700	34101533400	55600	55600	55600	55600	0
49	20241002	181600	34101533400	55600	55600	55600	55600	0
50	20241002	181500	34101533400	55600	55600	55600	55600	0
51	20241002	181400	34101533400	55600	55600	55600	55600	0
52	20241002	181300	34101533400	55600	55600	55600	55600	0
53	20241002	181200	34101533400	55600	55600	55600	55600	0
54	20241002	181100	34101533400	55600	55600	55600	55600	0
55	20241002	181000	34101533400	55600	55600	55600	55600	0
56	20241002	180900	34101533400	55600	55600	55600	55600	0
57	20241002	180800	34101533400	55600	55600	55600	55600	0
58	20241002	180700	34101533400	55600	55600	55600	55600	0
59	20241002	180600	34101533400	55600	55600	55600	55600	0
60	20241002	180500	34101533400	55600	55600	55600	55600	0
61	20241002	180400	34101533400	55600	55600	55600	55600	0
62	20241002	180300	34101533400	55600	55600	55600	55600	46205
63	20241002	180200	34101533400	55600	55600	55600	55600	0
64	20241002	180100	34101533400	55600	55600	55600	55600	0
65	20241002	180000	34101533400	55600	55600	55600	55600	0
66	20241002	175900	34101533400	55600	55600	55600	55600	0
67	20241002	175800	34101533400	55600	55600	55600	55600	0
68	20241002	175700	34101533400	55600	55600	55600	55600	0
69	20241002	175600	34101533400	55600	55600	55600	55600	0
70	20241002	175500	34101533400	55600	55600	55600	55600	0
71	20241002	175400	34101533400	55600	55600	55600	55600	0
72	20241002	175300	34101533400	55600	55600	55600	55600	0
73	20241002	175200	34101533400	55600	55600	55600	55600	0
74	20241002	175100	34101533400	55600	55600	55600	55600	0
75	20241002	175000	34101533400	55600	55600	55600	55600	0
76	20241002	174900	34101533400	55600	55600	55600	55600	0
77	20241002	174800	34101533400	55600	55600	55600	55600	0
78	20241002	174700	34101533400	55600	55600	55600	55600	0
79	20241002	174600	34101533400	55600	55600	55600	55600	0
80	20241002	174500	34101533400	55600	55600	55600	55600	0
81	20241002	174400	34101533400	55600	55600	55600	55600	0
82	20241002	174300	34101533400	55600	55600	55600	55600	0
83	20241002	174200	34101533400	55600	55600	55600	55600	0
84	20241002	174100	34101533400	55600	55600	55600	55600	0
85	20241002	174000	34101533400	55600	55600	55600	55600	0
86	20241002	173900	34101533400	55600	55600	55600	55600	0
87	20241002	173800	34101533400	55600	55600	55600	55600	0
88	20241002	173700	34101533400	55600	55600	55600	55600	0
89	20241002	173600	34101533400	55600	55600	55600	55600	0
90	20241002	173500	34101533400	55600	55600	55600	55600	0
91	20241002	173400	34101533400	55600	55600	55600	55600	0
92	20241002	173300	34101533400	55600	55600	55600	55600	46205
93	20241002	173200	34101533400	55600	55600	55600	55600	0
94	20241002	173100	34101533400	55600	55600	55600	55600	0
95	20241002	173000	34101533400	55600	55600	55600	55600	0
96	20241002	172900	34101533400	55600	55600	55600	55600	0
97	20241002	172800	34101533400	55600	55600	55600	55600	0
98	20241002	172700	34101533400	55600	55600	55600	55600	0
99	20241002	172600	34101533400	55600	55600	55600	55600	0
100	20241002	172500	34101533400	55600	55600	55600	55600	0
101	20241002	172400	34101533400	55600	55600	55600	55600	0
102	20241002	172300	34101533400	55600	55600	55600	55600	0
103	20241002	172200	34101533400	55600	55600	55600	55600	0
104	20241002	172100	34101533400	55600	55600	55600	55600	0
105	20241002	172000	34101533400	55600	55600	55600	55600	0
106	20241002	171900	34101533400	55600	55600	55600	55600	0
107	20241002	171800	34101533400	55600	55600	55600	55600	0
108	20241002	171700	34101533400	55600	55600	55600	55600	0
109	20241002	171600	34101533400	55600	55600	55600	55600	0
110	20241002	171500	34101533400	55600	55600	55600	55600	0
111	20241002	171400	34101533400	55600	55600	55600	55600	0
112	20241002	171300	34101533400	55600	55600	55600	55600	0
113	20241002	171200	34101533400	55600	55600	55600	55600	0
114	20241002	171100	34101533400	55600	55600	55600	55600	0
115	20241002	171000	34101533400	55600	55600	55600	55600	0
116	20241002	170900	34101533400	55600	55600	55600	55600	0
117	20241002	170800	34101533400	55600	55600	55600	55600	0
118	20241002	170700	34101533400	55600	55600	55600	55600	0
119	20241002	170600	34101533400	55600	55600	55600	55600	0
120	20241002	170500	34101533400	55600	55600	55600	55600	0
121	20241002	170400	34101533400	55600	55600	55600	55600	0
122	20241002	170300	34101533400	55600	55600	55600	55600	46205
123	20241002	170200	34101533400	55600	55600	55600	55600	0
124	20241002	170100	34101533400	55600	55600	55600	55600	0
125	20241002	170000	34101533400	55600	55600	55600	55600	0
126	20241002	165900	34101533400	55600	55600	55600	55600	0
127	20241002	165800	34101533400	55600	55600	55600	55600	0
128	20241002	165700	34101533400	55600	55600	55600	55600	0
129	20241002	165600	34101533400	55600	55600	55600	55600	0
130	20241002	165500	34101533400	55600	55600	55600	55600	0
131	20241002	165400	34101533400	55600	55600	55600	55600	0
132	20241002	165300	34101533400	55600	55600	55600	55600	0
133	20241002	165200	34101533400	55600	55600	55600	55600	0
134	20241002	165100	34101533400	55600	55600	55600	55600	0
135	20241002	165000	34101533400	55600	55600	55600	55600	0
136	20241002	164900	34101533400	55600	55600	55600	55600	0
137	20241002	164800	34101533400	55600	55600	55600	55600	0
138	20241002	164700	34101533400	55600	55600	55600	55600	0
139	20241002	164600	34101533400	55600	55600	55600	55600	0
140	20241002	164500	34101533400	55600	55600	55600	55600	0
141	20241002	164400	34101533400	55600	55600	55600	55600	0
142	20241002	164300	34101533400	55600	55600	55600	55600	0
143	20241002	164200	34101533400	55600	55600	55600	55600	0
144	20241002	164100	34101533400	55600	55600	55600	55600	0
145	20241002	164000	34101533400	55600	55600	55600	55600	0
146	20241002	163900	34101533400	55600	55600	55600	55600	0
147	20241002	163800	34101533400	55600	55600	55600	55600	0
148	20241002	163700	34101533400	55600	55600	55600	55600	0
149	20241002	163600	34101533400	55600	55600	55600	55600	0
150	20241002	163500	34101533400	55600	55600	55600	55600	0
151	20241002	163400	34101533400	55600	55600	55600	55600	0
152	20241002	163300	34101533400	55600	55600	55600	55600	46205
153	20241002	163200	34101533400	55600	55600	55600	55600	0
154	20241002	163100	34101533400	55600	55600	55600	55600	0
155	20241002	163000	34101533400	55600	55600	55600	55600	0
156	20241002	162900	34101533400	55600	55600	55600	55600	0
157	20241002	162800	34101533400	55600	55600	55600	55600	0
158	20241002	162700	34101533400	55600	55600	55600	55600	0
159	20241002	162600	34101533400	55600	55600	55600	55600	0
160	20241002	162500	34101533400	55600	55600	55600	55600	0
161	20241002	162400	34101533400	55600	55600	55600	55600	0
162	20241002	162300	34101533400	55600	55600	55600	55600	0
163	20241002	162200	34101533400	55600	55600	55600	55600	0
164	20241002	162100	34101533400	55600	55600	55600	55600	0
165	20241002	162000	34101533400	55600	55600	55600	55600	0
166	20241002	161900	34101533400	55600	55600	55600	55600	0
167	20241002	161800	34101533400	55600	55600	55600	55600	0
168	20241002	161700	34101533400	55600	55600	55600	55600	0
169	20241002	161600	34101533400	55600	55600	55600	55600	0
170	20241002	161500	34101533400	55600	55600	55600	55600	0
171	20241002	161400	34101533400	55600	55600	55600	55600	0
172	20241002	161300	34101533400	55600	55600	55600	55600	0
173	20241002	161200	34101533400	55600	55600	55600	55600	0
174	20241002	161100	34101533400	55600	55600	55600	55600	0
175	20241002	161000	34101533400	55600	55600	55600	55600	0
176	20241002	160900	34101533400	55600	55600	55600	55600	0
177	20241002	160800	34101533400	55600	55600	55600	55600	0
178	20241002	160700	34101533400	55600	55600	55600	55600	0
179	20241002	160600	34101533400	55600	55600	55600	55600	0
180	20241002	160500	34101533400	55600	55600	55600	55600	0
181	20241002	160400	34101533400	55600	55600	55600	55600	0
182	20241002	160300	34101533400	55600	55600	55600	55600	46205
183	20241002	160200	34101533400	55600	55600	55600	55600	0
184	20241002	160100	34101533400	55600	55600	55600	55600	0
185	20241002	160000	34101533400	55600	55600	55600	55600	0
186	20241002	155900	34101533400	55600	55600	55600	55600	0
187	20241002	155800	34101533400	55600	55600	55600	55600	0
188	20241002	155700	34101533400	55600	55600	55600	55600	0
189	20241002	155600	34101533400	55600	55600	55600	55600	0
190	20241002	155500	34101533400	55600	55600	55600	55600	0
191	20241002	155400	34101533400	55600	55600	55600	55600	0
192	20241002	155300	34101533400	55600	55600	55600	55600	0
193	20241002	155200	34101533400	55600	55600	55600	55600	0
194	20241002	155100	34101533400	55600	55600	55600	55600	0
195	20241002	155000	34101533400	55600	55600	55600	55600	0
196	20241002	154900	34101533400	55600	55600	55600	55600	0
197	20241002	154800	34101533400	55600	55600	55600	55600	0
198	20241002	154700	34101533400	55600	55600	55600	55600	0
199	20241002	154600	34101533400	55600	55600	55600	55600	0
200	20241002	154500	34101533400	55600	55600	55600	55600	0
201	20241002	154400	34101533400	55600	55600	55600	55600	0
202	20241002	154300	34101533400	55600	55600	55600	55600	0
203	20241002	154200	34101533400	55600	55600	55600	55600	0
204	20241002	154100	34101533400	55600	55600	55600	55600	0
205	20241002	154000	34101533400	55600	55600	55600	55600	0
206	20241002	153900	34101533400	55600	55600	55600	55600	0
207	20241002	153800	34101533400	55600	55600	55600	55600	0
208	20241002	153700	34101533400	55600	55600	55600	55600	0
209	20241002	153600	34101533400	55600	55600	55600	55600	0
210	20241002	153500	34101533400	55600	55600	55600	55600	0
211	20241002	153400	34101533400	55600	55600	55600	55600	0
212	20241002	153300	34101533400	55600	55600	55600	55600	46205
213	20241002	153200	34101533400	55600	55600	55600	55600	0
214	20241002	153100	34101533400	55600	55600	55600	55600	0
215	20241002	153000	34101533400	55600	55600	55600	55600	46205
216	20241002	152900	31532535400	55600	55600	55600	55600	0
217	20241002	152800	31532535400	55600	55600	55600	55600	0
218	20241002	152700	31532535400	55600	55600	55600	55600	0
219	20241002	152600	31532535400	55600	55600	55600	55600	0
220	20241002	152500	31532535400	55600	55600	55600	55600	0
221	20241002	152400	31532535400	55600	55600	55600	55600	0
222	20241002	152300	31532535400	55600	55600	55600	55600	0
223	20241002	152200	31532535400	55600	55600	55600	55600	0
224	20241002	152100	31532535400	55600	55600	55600	55600	0
225	20241002	152000	31532535400	55600	55600	55600	55600	0
226	20241002	151900	31532535400	55600	55700	55800	55500	1742
227	20241002	151800	31435591800	55600	55700	55700	55500	2688
228	20241002	151700	31286141800	55700	55700	55700	55600	1618
229	20241002	151600	31196149900	55600	55600	55700	55600	1168
230	20241002	151500	31131180800	55600	55600	55700	55600	677
231	20241002	151400	31093519200	55600	55700	55700	55600	912
232	20241002	151300	31042778100	55700	55600	55700	55600	857
233	20241002	151200	30995086800	55600	55700	55700	55600	1412
234	20241002	151100	30916558800	55700	55600	55700	55600	422
235	20241002	151000	30893080100	55600	55700	55700	55600	509
236	20241002	150900	30864765000	55600	55700	55700	55600	501
237	20241002	150800	30836890200	55700	55700	55700	55600	1327
238	20241002	150700	30763004300	55700	55700	55700	55600	2297
239	20241002	150600	30635280100	55800	55700	55800	55500	6775
240	20241002	150500	30258527200	55600	55600	55700	55600	877
241	20241002	150400	30209755000	55700	55700	55700	55600	642
242	20241002	150300	30174032000	55600	55600	55700	55600	656
243	20241002	150200	30137553200	55700	55700	55700	55600	375
244	20241002	150100	30116694200	55700	55700	55700	55600	1001
245	20241002	150000	30061029400	55600	55600	55700	55600	855
246	20241002	145900	30013474700	55600	55700	55700	55600	669
247	20241002	145800	29976237500	55600	55700	55700	55600	597
248	20241002	145700	29943018000	55700	55700	55700	55600	325
249	20241002	145600	29924939700	55600	55600	55800	55600	5348
250	20241002	145500	29627536500	55600	55600	55700	55600	399
251	20241002	145400	29605345000	55600	55700	55700	55600	2149
252	20241002	145300	29485843400	55700	55700	55700	55600	616
253	20241002	145200	29451584800	55700	55700	55800	55600	1047
254	20241002	145100	29393279100	55800	55700	55800	55700	757
255	20241002	145000	29351101400	55700	55800	55900	55700	1337
256	20241002	144900	29276550600	55800	55800	55900	55800	1286
257	20241002	144800	29204781700	55800	55900	55900	55800	601
258	20241002	144700	29171226500	55800	55900	55900	55800	525
259	20241002	144600	29141927500	55900	56000	56000	55800	1721
260	20241002	144500	29045742200	55900	55900	56000	55900	781
261	20241002	144400	29002075100	55900	55900	56000	55900	1339
262	20241002	144300	28927214400	56000	56000	56000	55900	375
263	20241002	144200	28906246400	56000	55900	56000	55900	438
264	20241002	144100	28881748200	56000	55900	56000	55900	2887
265	20241002	144000	28720133500	55900	55900	56000	55900	957
266	20241002	143900	28666630300	55900	55900	56000	55900	614
267	20241002	143800	28632296800	55900	56000	56000	55900	789
268	20241002	143700	28588174200	55900	56000	56000	55900	741
269	20241002	143600	28546734900	55900	55900	56000	55900	592
270	20241002	143500	28513631800	55900	55900	56000	55900	472
271	20241002	143400	28487239900	55900	55900	56000	55900	539
272	20241002	143300	28457095000	55900	55900	56000	55900	665
273	20241002	143200	28419914300	55900	55900	56000	55900	613
274	20241002	143100	28385640200	55900	55900	56000	55900	689
275	20241002	143000	28347117200	56000	56000	56000	55900	481
276	20241002	142900	28320221100	56000	55900	56000	55900	526
277	20241002	142800	28290807200	55900	55900	56000	55800	6541
278	20241002	142700	27924988300	55900	55900	56000	55800	1687
279	20241002	142600	27830681300	55900	55900	56000	55900	465
280	20241002	142500	27804687500	55900	55900	56000	55800	1066
281	20241002	142400	27745118000	55900	56000	56000	55900	369
282	20241002	142300	27724486900	56000	55900	56000	55900	355
283	20241002	142200	27704638100	55900	55800	56000	55800	3059
284	20241002	142100	27533551300	55800	55900	56000	55800	1046
285	20241002	142000	27475086400	55900	55900	56000	55900	489
286	20241002	141900	27447747000	55900	55900	56000	55900	294
287	20241002	141800	27431311300	56000	55900	56000	55900	232
288	20241002	141700	27418341600	56000	55900	56000	55900	471
289	20241002	141600	27392012000	55900	55900	56000	55900	462
290	20241002	141500	27366181700	55900	56000	56000	55900	1697
291	20241002	141400	27271284100	55900	55900	56000	55900	476
292	20241002	141300	27244672200	55900	55900	56000	55900	330
293	20241002	141200	27226219900	55900	55900	56000	55900	341
294	20241002	141100	27207152900	56000	55900	56000	55900	1099
295	20241002	141000	27145714700	55900	55900	56000	55900	1422
296	20241002	140900	27066110400	55900	55900	56000	55800	2951
297	20241002	140800	26901151200	56000	55900	56000	55900	342
298	20241002	140700	26882032600	56000	56000	56000	55900	567
299	20241002	140600	26850336500	55900	55900	56000	55800	4327
300	20241002	140500	26608380100	55900	56000	56000	55900	392
301	20241002	140400	26586466800	55900	55900	56000	55900	624
302	20241002	140300	26551564400	55900	56000	56000	55900	276
303	20241002	140200	26536134200	55900	55900	56000	55900	567
304	20241002	140100	26504427700	55900	56000	56000	55900	476
305	20241002	140000	26477812800	55900	56000	56000	55900	254
306	20241002	135900	26463613800	56000	55900	56000	55900	427
307	20241002	135800	26439741000	55900	56000	56000	55900	2462
308	20241002	135700	26302108500	55900	55900	56000	55900	817
309	20241002	135600	26256434700	55900	55900	56000	55800	2633
310	20241002	135500	26109160600	55900	55900	56000	55800	1031
311	20241002	135400	26051514700	55900	55900	56000	55800	3829
312	20241002	135300	25837485700	55900	55900	56000	55900	318
313	20241002	135200	25819708500	55900	55900	56000	55900	479
314	20241002	135100	25792932100	55900	56000	56000	55900	843
315	20241002	135000	25745776600	55800	55900	56000	55800	488
316	20241002	134900	25718504500	55900	55900	56000	55900	594
317	20241002	134800	25685299100	55900	55900	56000	55800	698
318	20241002	134700	25646282200	55900	55900	56000	55800	528
319	20241002	134600	25616768800	55900	55900	56000	55900	1118
320	20241002	134500	25554271800	55900	55900	56000	55800	1193
321	20241002	134400	25487582900	55900	55800	56000	55800	463
322	20241002	134300	25461709700	55900	55900	56000	55800	541
323	20241002	134200	25431480400	55800	56000	56000	55800	1166
324	20241002	134100	25366300900	55900	55900	56000	55900	643
325	20241002	134000	25330356900	55900	55900	56000	55900	491
326	20241002	133900	25302908900	55900	55900	56000	55900	289
327	20241002	133800	25286753200	55900	55900	56000	55900	269
328	20241002	133700	25271712400	56000	55900	56000	55900	2267
329	20241002	133600	25144895600	55900	55900	56000	55800	646
330	20241002	133500	25108789900	56000	55900	56000	55900	469
331	20241002	133400	25082572500	56000	55900	56000	55900	523
332	20241002	133300	25053332200	56000	55900	56000	55900	236
333	20241002	133200	25040139400	55900	55900	56000	55800	1135
334	20241002	133100	24976694800	55900	56000	56000	55800	468
335	20241002	133000	24950534500	55900	55800	56000	55800	526
336	20241002	132900	24921136200	55900	55900	56000	55800	1987
337	20241002	132800	24810070600	55900	55900	56000	55900	414
338	20241002	132700	24786923100	55900	55900	56000	55900	347
339	20241002	132600	24767522400	55900	56000	56000	55900	423
340	20241002	132500	24743868500	55900	55900	56000	55900	213
341	20241002	132400	24731951900	55900	55900	56000	55900	240
342	20241002	132300	24718529300	55900	55900	56000	55900	300
343	20241002	132200	24701756100	55900	55900	56000	55900	894
344	20241002	132100	24651706900	55900	55900	56000	55900	695
345	20241002	132000	24612856200	55900	56000	56000	55900	1682
346	20241002	131900	24518831700	55900	55900	56000	55900	974
347	20241002	131800	24464378400	55900	55900	56000	55900	2538
348	20241002	131700	24322295200	55900	55900	56000	55900	119
349	20241002	131600	24315642500	55900	55900	56000	55800	17093
350	20241002	131500	23359983000	55900	55700	55900	55700	2577
351	20241002	131400	23215938500	56000	56000	56000	55700	28576
352	20241002	131300	21618715400	55900	55900	56000	55900	447
353	20241002	131200	21593715300	55900	56000	56000	55900	684
354	20241002	131100	21555462700	55900	55900	56000	55900	556
355	20241002	131000	21524369300	55900	56000	56000	55900	295
356	20241002	130900	21507872000	55900	56000	56000	55900	381
357	20241002	130800	21486564100	55900	55900	56000	55900	574
358	20241002	130700	21454460600	56000	55900	56000	55900	739
359	20241002	130600	21413131900	56000	55900	56000	55900	379
360	20241002	130500	21391927900	55900	55900	56000	55900	475
361	20241002	130400	21365361400	56000	55900	56000	55900	393
362	20241002	130300	21343377900	56000	55900	56000	55900	305
363	20241002	130200	21326321900	56000	55900	56000	55900	932
364	20241002	130100	21274173500	55900	56000	56000	55900	362
365	20241002	130000	21253927500	55900	55900	56000	55900	526
366	20241002	125900	21224506300	55900	55900	56000	55900	571
367	20241002	125800	21192547300	56000	56000	56000	55900	194
368	20241002	125700	21181694400	56000	56000	56000	55900	903
369	20241002	125600	21131207300	56000	55900	56000	55900	597
370	20241002	125500	21097787600	56000	55900	56000	55900	1050
371	20241002	125400	21039088300	56000	55900	56000	55900	1147
372	20241002	125300	20974874700	55900	55900	56000	55900	256
373	20241002	125200	20960552500	55900	56000	56100	55900	9410
374	20241002	125100	20433531000	56000	56000	56100	56000	4495
375	20241002	125000	20181790900	56000	56100	56100	56000	626
376	20241002	124900	20146693400	56000	56000	56100	56000	462
377	20241002	124800	20120809700	56000	56000	56100	56000	1304
378	20241002	124700	20047685600	56000	56100	56100	56000	352
379	20241002	124600	20027968800	56000	56100	56100	56000	905
380	20241002	124500	19977257500	56000	56000	56100	56000	312
381	20241002	124400	19959776900	56100	56000	56100	56000	608
382	20241002	124300	19925698200	56000	56100	56100	56000	454
383	20241002	124200	19900257200	56000	56000	56100	56000	617
384	20241002	124100	19865683600	56000	56100	56100	56000	460
385	20241002	124000	19839915200	56000	56000	56100	56000	662
386	20241002	123900	19802813200	56000	56000	56100	56000	579
387	20241002	123800	19770372100	56000	56000	56100	56000	546
388	20241002	123700	19739765200	56000	56000	56100	56000	483
389	20241002	123600	19712699500	56000	56100	56100	56000	348
390	20241002	123500	19693201800	56000	56000	56100	56000	182
391	20241002	123400	19683003500	56100	56000	56100	56000	307
392	20241002	123300	19665800300	56000	56000	56100	56000	245
393	20241002	123200	19652072400	56000	56000	56100	56000	269
394	20241002	123100	19637002900	56000	56000	56100	56000	294
395	20241002	123000	19620517800	56000	56100	56100	56000	105
396	20241002	122900	19614636500	56200	56100	56200	56000	952
397	20241002	122800	19561233100	56100	56100	56100	56000	1070
398	20241002	122700	19501225400	56000	56100	56100	56000	145
399	20241002	122600	19493097500	56000	56100	56200	56000	904
400	20241002	122500	19442409000	56100	56100	56100	56000	345
401	20241002	122400	19423079500	56000	56000	56100	56000	2539
402	20241002	122300	19280670400	56000	56000	56100	56000	306
403	20241002	122200	19263528100	56100	56000	56100	55900	9185
404	20241002	122100	18749171400	55900	56000	56000	55900	309
405	20241002	122000	18731884100	56000	56000	56000	55900	959
406	20241002	121900	18678221500	56000	55900	56000	55900	337
407	20241002	121800	18659375400	55900	56000	56000	55900	1431
408	20241002	121700	18579365100	55900	55900	56000	55900	392
409	20241002	121600	18557438600	55900	55900	56000	55900	414
410	20241002	121500	18534281500	55900	55900	56000	55900	524
411	20241002	121400	18504971700	56000	56000	56000	55900	311
412	20241002	121300	18487579800	55900	55900	56000	55900	304
413	20241002	121200	18470580800	55900	55900	56000	55900	325
414	20241002	121100	18452403500	56000	56000	56000	55900	466
415	20241002	121000	18426331600	55900	55900	56000	55900	288
416	20241002	120900	18410228600	56000	56000	56000	55900	345
417	20241002	120800	18390937600	56000	55900	56000	55900	314
418	20241002	120700	18373380500	55900	55900	56000	55900	222
419	20241002	120600	18360967200	55900	56000	56000	55900	326
420	20241002	120500	18342736700	55900	55900	56000	55900	496
421	20241002	120400	18315000200	55900	55900	56000	55900	228
422	20241002	120300	18302254700	55900	56000	56000	55900	1636
423	20241002	120200	18210798900	55900	56000	56000	55900	224
424	20241002	120100	18198273900	55900	55900	56000	55900	400
425	20241002	120000	18175913800	55900	56000	56000	55900	464
426	20241002	115900	18149967600	55900	55900	56000	55900	254
427	20241002	115800	18135762500	55900	56000	56000	55900	893
428	20241002	115700	18085768500	55900	55900	56000	55900	431
429	20241002	115600	18061665500	56000	55900	56000	55900	557
430	20241002	115500	18030513500	56000	55900	56000	55900	538
431	20241002	115400	18000429600	55900	55900	56000	55900	282
432	20241002	115300	17984659000	56000	55900	56000	55900	457
433	20241002	115200	17959098000	55900	56000	56000	55900	286
434	20241002	115100	17943102800	55900	56000	56000	55900	242
435	20241002	115000	17929569000	55900	55900	56000	55900	186
436	20241002	114900	17919165200	55900	55900	56000	55900	430
437	20241002	114800	17895117500	56000	56000	56000	55900	465
438	20241002	114700	17869109200	56000	56000	56000	55900	190
439	20241002	114600	17858479900	56000	56000	56000	55900	928
440	20241002	114500	17806581600	56000	55900	56000	55900	423
441	20241002	114400	17782918100	55900	56000	56000	55900	4811
442	20241002	114300	17513545500	56000	56000	56100	56000	454
443	20241002	114200	17488116400	56100	56100	56100	56000	755
444	20241002	114100	17445834600	56000	56000	56100	56000	316
445	20241002	114000	17428135100	56000	56000	56100	56000	437
446	20241002	113900	17403659900	56000	56100	56100	56000	424
447	20241002	113800	17379901100	56000	56100	56100	56000	619
448	20241002	113700	17345216500	56000	56000	56100	56000	729
449	20241002	113600	17304382700	56100	56000	56100	56000	359
450	20241002	113500	17284254000	56100	56000	56100	56000	402
451	20241002	113400	17261719400	56100	56000	56100	56000	448
452	20241002	113300	17236595500	56100	56100	56100	56000	316
453	20241002	113200	17218886400	56000	55900	56200	55900	7092
454	20241002	113100	16821512300	55900	55900	56000	55900	246
455	20241002	113000	16807746600	55900	56000	56000	55900	224
456	20241002	112900	16795213300	56000	55900	56000	55900	301
457	20241002	112800	16778367000	56000	55900	56000	55900	556
458	20241002	112700	16747249500	56000	56000	56000	55900	315
459	20241002	112600	16729629100	55900	55900	56000	55900	267
460	20241002	112500	16714692300	56000	55900	56000	55900	442
461	20241002	112400	16689963500	55900	56000	56000	55900	194
462	20241002	112300	16679115200	56000	55900	56000	55900	377
463	20241002	112200	16658025400	56000	56000	56000	55900	156
464	20241002	112100	16649298200	56000	55900	56000	55900	536
465	20241002	112000	16619310800	56000	55900	56000	55900	245
466	20241002	111900	16605607000	55900	56000	56000	55900	674
467	20241002	111800	16567924300	56000	55900	56000	55900	456
468	20241002	111700	16542422400	56000	55900	56000	55900	855
469	20241002	111600	16494605400	55900	55900	56000	55800	721
470	20241002	111500	16454298500	55900	55800	55900	55800	149
471	20241002	111400	16445976400	55800	55900	55900	55800	308
472	20241002	111300	16428787000	55900	55800	56000	55800	2285
473	20241002	111200	16301022100	55900	55800	55900	55800	475
474	20241002	111100	16274492400	55800	55800	55900	55800	273
475	20241002	111000	16259251100	55800	55900	55900	55800	349
476	20241002	110900	16239760500	55900	55800	55900	55700	4467
477	20241002	110800	15990719200	55800	55800	55900	55800	483
478	20241002	110700	15963730500	55900	55800	55900	55700	900
479	20241002	110600	15913512700	55800	55800	55800	55700	579
480	20241002	110500	15881229400	55700	55700	55800	55700	548
481	20241002	110400	15850688800	55700	55600	55700	55500	1708
482	20241002	110300	15755671000	55500	55600	55600	55500	304
483	20241002	110200	15738786600	55500	55400	55600	55400	2083
484	20241002	110100	15623167500	55500	55600	55600	55500	1243
485	20241002	110000	15554155900	55600	55600	55600	55500	1332
486	20241002	105900	15480186500	55600	55600	55600	55500	232
487	20241002	105800	15467302400	55600	55500	55600	55500	817
488	20241002	105700	15421951200	55600	55400	55600	55400	638
489	20241002	105600	15386537800	55500	55400	55500	55400	658
490	20241002	105500	15350041800	55500	55400	55500	55400	449
491	20241002	105400	15325146400	55500	55400	55500	55400	365
492	20241002	105300	15304894400	55500	55400	55500	55400	382
493	20241002	105200	15283726900	55400	55600	55600	55400	2957
494	20241002	105100	15119614600	55600	55500	55600	55500	376
495	20241002	105000	15098717300	55500	55500	55600	55500	407
496	20241002	104900	15076124500	55500	55500	55600	55500	385
497	20241002	104800	15054749800	55600	55500	55600	55500	505
498	20241002	104700	15026705500	55500	55500	55600	55500	958
499	20241002	104600	14973500300	55600	55600	55600	55500	667
500	20241002	104500	14936477100	55500	55600	55600	55500	2838
501	20241002	104400	14778955900	55600	55300	55600	55300	7773
502	20241002	104300	14348239900	55400	55400	55400	55300	588
503	20241002	104200	14315707900	55300	55300	55400	55300	339
504	20241002	104100	14296948200	55300	55500	55500	55300	2812
505	20241002	104000	14141168700	55400	55500	55500	55400	395
506	20241002	103900	14119267600	55400	55400	55500	55400	504
507	20241002	103800	14091330000	55500	55400	55500	55400	327
508	20241002	103700	14073204200	55400	55400	55500	55400	353
509	20241002	103600	14053644700	55400	55400	55500	55400	1032
510	20241002	103500	13996464400	55500	55400	55500	55400	909
511	20241002	103400	13946097700	55400	55400	55500	55400	465
512	20241002	103300	13920324800	55500	55400	55500	55400	823
513	20241002	103200	13874720400	55400	55400	55500	55400	384
514	20241002	103100	13853439600	55400	55600	55600	55400	1252
515	20241002	103000	13783968500	55500	55600	55600	55500	1014
516	20241002	102900	13727669700	55500	55500	55600	55500	354
517	20241002	102800	13708016600	55600	55500	55600	55500	1196
518	20241002	102700	13641624300	55400	55400	55500	55400	205
519	20241002	102600	13630260900	55500	55500	55500	55400	360
520	20241002	102500	13610287800	55500	55500	55600	55400	6099
521	20241002	102400	13272198900	55500	55500	55600	55500	1101
522	20241002	102300	13211081700	55500	55500	55600	55500	498
523	20241002	102200	13183439500	55500	55500	55600	55500	516
524	20241002	102100	13154794300	55500	55600	55600	55500	434
525	20241002	102000	13130706600	55600	55500	55600	55500	1429
526	20241002	101900	13051390400	55500	55600	55600	55500	708
527	20241002	101800	13012084900	55600	55700	55700	55500	2593
528	20241002	101700	12868032500	55600	55700	55700	55600	626
529	20241002	101600	12833218500	55700	55600	55700	55500	664
530	20241002	101500	12796294300	55600	55600	55700	55600	558
531	20241002	101400	12765258300	55600	55700	55700	55600	1290
532	20241002	101300	12693519200	55700	55700	55700	55600	2614
533	20241002	101200	12547977600	55600	55600	55700	55600	415
534	20241002	101100	12524886100	55600	55600	55700	55600	970
535	20241002	101000	12470947600	55700	55700	55700	55600	381
536	20241002	100900	12449746900	55600	55700	55700	55600	553
537	20241002	100800	12418973700	55700	55700	55700	55600	179
538	20241002	100700	12409016400	55600	55700	55800	55600	4018
539	20241002	100600	12185183300	55600	55600	55700	55600	396
540	20241002	100500	12163148400	55700	55600	55700	55600	301
541	20241002	100400	12146402100	55700	55700	55700	55600	450
542	20241002	100300	12121373000	55600	55600	55700	55600	268
543	20241002	100200	12106458600	55600	55700	55700	55600	371
544	20241002	100100	12085818200	55600	55800	55800	55600	2827
545	20241002	100000	11928330400	55800	55800	55900	55800	885
546	20241002	095900	11878942300	55800	55800	55900	55700	1247
547	20241002	095800	11809377500	55800	55600	55900	55600	2720
548	20241002	095700	11657681700	55600	55600	55700	55600	426
549	20241002	095600	11633985700	55700	55700	55700	55600	362
550	20241002	095500	11613845700	55700	55600	55700	55600	409
551	20241002	095400	11591089700	55600	55600	55700	55600	231
552	20241002	095300	11578245800	55600	55700	55700	55500	1254
553	20241002	095200	11508525000	55600	55600	55700	55500	1736
554	20241002	095100	11411969200	55600	55800	55800	55600	795
555	20241002	095000	11367719500	55800	55600	55800	55600	1680
556	20241002	094900	11274088100	55600	55700	55700	55600	1451
557	20241002	094800	11193388700	55700	55500	55700	55500	2330
558	20241002	094700	11063818500	55500	55500	55600	55500	382
559	20241002	094600	11042604200	55600	55500	55600	55500	309
560	20241002	094500	11025445900	55500	55400	55500	55300	4175
561	20241002	094400	10794162600	55400	55500	55600	55400	1390
562	20241002	094300	10717016000	55500	55500	55600	55500	496
563	20241002	094200	10689479000	55600	55600	55700	55500	992
564	20241002	094100	10634345100	55700	55700	55700	55600	373
565	20241002	094000	10613597800	55700	55600	55700	55500	1324
566	20241002	093900	10539984400	55500	55500	55600	55500	2713
567	20241002	093800	10389209300	55600	55600	55600	55500	552
568	20241002	093700	10358562900	55600	55500	55600	55500	536
569	20241002	093600	10328793200	55600	55700	55700	55500	948
570	20241002	093500	10276093600	55700	55600	55700	55600	1278
571	20241002	093400	10205008400	55700	55700	55700	55600	735
572	20241002	093300	10164081000	55800	55700	55800	55700	1502
573	20241002	093200	10080406100	55700	55800	55800	55600	1611
574	20241002	093100	9990645600	55800	55600	55900	55500	7769
575	20241002	093000	9557847400	55500	55600	55700	55500	991
576	20241002	092900	9502758500	55700	55700	55700	55600	1216
577	20241002	092800	9435126900	55600	55600	55700	55500	2125
578	20241002	092700	9316970000	55700	55600	55700	55600	1696
579	20241002	092600	9222606400	55700	55700	55700	55600	2229
580	20241002	092500	9098605000	55700	55500	55800	55500	2498
581	20241002	092400	8959612700	55400	55600	55600	55400	1616
582	20241002	092300	8869933600	55500	55600	55700	55500	2178
583	20241002	092200	8748855300	55600	55200	55700	55200	5742
584	20241002	092100	8430728700	55200	55200	55300	55200	1106
585	20241002	092000	8369665300	55200	55200	55300	55100	1872
586	20241002	091900	8266416900	55200	55300	55300	55100	3770
587	20241002	091800	8058312800	55200	55200	55300	55200	1751
588	20241002	091700	7961633000	55200	55200	55300	55200	1591
589	20241002	091600	7873773500	55200	55200	55300	55200	2668
590	20241002	091500	7726443500	55200	55200	55300	55100	1333
591	20241002	091400	7652839800	55200	55100	55200	55100	4666
592	20241002	091300	7395662400	55100	55100	55200	55100	1199
593	20241002	091200	7329577900	55200	55100	55200	55000	5344
594	20241002	091100	7035066700	55100	55300	55300	55000	6647
595	20241002	091000	6669028100	55200	55100	55400	55100	4636
596	20241002	090900	6413119500	55100	55300	55300	55100	4914
597	20241002	090800	6141935700	55300	55200	55300	55200	2678
598	20241002	090700	5993907400	55300	54900	55300	54800	14355
599	20241002	090600	5203592000	54900	55000	55000	54900	4685
600	20241002	090500	4946337900	55000	55000	55100	54900	3465
601	20241002	090400	4755764900	55000	55000	55100	55000	3681
602	20241002	090300	4553199900	55000	55200	55200	55000	3081
603	20241002	090200	4383520200	55200	55000	55200	54700	7979
604	20241002	090100	3944530900	55200	54800	55200	54700	13584
605	20241002	090000	3199627500	54900	54800	55500	54800	58166