KissMeData/058970/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	194100	6103747750	49850	49850	49850	49850	812
3	20241015	194000	6103747750	49850	49850	49850	49850	0
4	20241015	193900	6103747750	49850	49850	49850	49850	0
5	20241015	193800	6103747750	49850	49850	49850	49850	0
6	20241015	193700	6103747750	49850	49850	49850	49850	0
7	20241015	193600	6103747750	49850	49850	49850	49850	0
8	20241015	193500	6103747750	49850	49850	49850	49850	0
9	20241015	193400	6103747750	49850	49850	49850	49850	0
10	20241015	193300	6103747750	49850	49850	49850	49850	0
11	20241015	193200	6103747750	49850	49850	49850	49850	0
12	20241015	193100	6103747750	49850	49850	49850	49850	0
13	20241015	193000	6103747750	49850	49850	49850	49850	0
14	20241015	192900	6103747750	49850	49850	49850	49850	0
15	20241015	192800	6103747750	49850	49850	49850	49850	0
16	20241015	192700	6103747750	49850	49850	49850	49850	0
17	20241015	192600	6103747750	49850	49850	49850	49850	0
18	20241015	192500	6103747750	49850	49850	49850	49850	0
19	20241015	192400	6103747750	49850	49850	49850	49850	0
20	20241015	192300	6103747750	49850	49850	49850	49850	0
21	20241015	192200	6103747750	49850	49850	49850	49850	0
22	20241015	192100	6103747750	49850	49850	49850	49850	0
23	20241015	192000	6103747750	49850	49850	49850	49850	0
24	20241015	191900	6103747750	49850	49850	49850	49850	0
25	20241015	191800	6103747750	49850	49850	49850	49850	0
26	20241015	191700	6103747750	49850	49850	49850	49850	0
27	20241015	191600	6103747750	49850	49850	49850	49850	0
28	20241015	191500	6103747750	49850	49850	49850	49850	0
29	20241015	191400	6103747750	49850	49850	49850	49850	0
30	20241015	191300	6103747750	49850	49850	49850	49850	0
31	20241015	191200	6103747750	49850	49850	49850	49850	0
32	20241015	191100	6103747750	49850	49850	49850	49850	812
33	20241015	191000	6103747750	49850	49850	49850	49850	0
34	20241015	190900	6103747750	49850	49850	49850	49850	0
35	20241015	190800	6103747750	49850	49850	49850	49850	0
36	20241015	190700	6103747750	49850	49850	49850	49850	0
37	20241015	190600	6103747750	49850	49850	49850	49850	0
38	20241015	190500	6103747750	49850	49850	49850	49850	0
39	20241015	190400	6103747750	49850	49850	49850	49850	0
40	20241015	190300	6103747750	49850	49850	49850	49850	0
41	20241015	190200	6103747750	49850	49850	49850	49850	0
42	20241015	190100	6103747750	49850	49850	49850	49850	0
43	20241015	190000	6103747750	49850	49850	49850	49850	0
44	20241015	185900	6103747750	49850	49850	49850	49850	0
45	20241015	185800	6103747750	49850	49850	49850	49850	0
46	20241015	185700	6103747750	49850	49850	49850	49850	0
47	20241015	185600	6103747750	49850	49850	49850	49850	0
48	20241015	185500	6103747750	49850	49850	49850	49850	0
49	20241015	185400	6103747750	49850	49850	49850	49850	0
50	20241015	185300	6103747750	49850	49850	49850	49850	0
51	20241015	185200	6103747750	49850	49850	49850	49850	0
52	20241015	185100	6103747750	49850	49850	49850	49850	0
53	20241015	185000	6103747750	49850	49850	49850	49850	0
54	20241015	184900	6103747750	49850	49850	49850	49850	0
55	20241015	184800	6103747750	49850	49850	49850	49850	0
56	20241015	184700	6103747750	49850	49850	49850	49850	0
57	20241015	184600	6103747750	49850	49850	49850	49850	0
58	20241015	184500	6103747750	49850	49850	49850	49850	0
59	20241015	184400	6103747750	49850	49850	49850	49850	0
60	20241015	184300	6103747750	49850	49850	49850	49850	0
61	20241015	184200	6103747750	49850	49850	49850	49850	0
62	20241015	184100	6103747750	49850	49850	49850	49850	812
63	20241015	184000	6103747750	49850	49850	49850	49850	0
64	20241015	183900	6103747750	49850	49850	49850	49850	0
65	20241015	183800	6103747750	49850	49850	49850	49850	0
66	20241015	183700	6103747750	49850	49850	49850	49850	0
67	20241015	183600	6103747750	49850	49850	49850	49850	0
68	20241015	183500	6103747750	49850	49850	49850	49850	0
69	20241015	183400	6103747750	49850	49850	49850	49850	0
70	20241015	183300	6103747750	49850	49850	49850	49850	0
71	20241015	183200	6103747750	49850	49850	49850	49850	0
72	20241015	183100	6103747750	49850	49850	49850	49850	0
73	20241015	183000	6103747750	49850	49850	49850	49850	0
74	20241015	182900	6103747750	49850	49850	49850	49850	0
75	20241015	182800	6103747750	49850	49850	49850	49850	0
76	20241015	182700	6103747750	49850	49850	49850	49850	0
77	20241015	182600	6103747750	49850	49850	49850	49850	0
78	20241015	182500	6103747750	49850	49850	49850	49850	0
79	20241015	182400	6103747750	49850	49850	49850	49850	0
80	20241015	182300	6103747750	49850	49850	49850	49850	0
81	20241015	182200	6103747750	49850	49850	49850	49850	0
82	20241015	182100	6103747750	49850	49850	49850	49850	0
83	20241015	182000	6103747750	49850	49850	49850	49850	0
84	20241015	181900	6103747750	49850	49850	49850	49850	0
85	20241015	181800	6103747750	49850	49850	49850	49850	0
86	20241015	181700	6103747750	49850	49850	49850	49850	0
87	20241015	181600	6103747750	49850	49850	49850	49850	0
88	20241015	181500	6103747750	49850	49850	49850	49850	0
89	20241015	181400	6103747750	49850	49850	49850	49850	0
90	20241015	181300	6103747750	49850	49850	49850	49850	0
91	20241015	181200	6103747750	49850	49850	49850	49850	0
92	20241015	181100	6103747750	49850	49850	49850	49850	812
93	20241015	181000	6103747750	49850	49850	49850	49850	0
94	20241015	180900	6103747750	49850	49850	49850	49850	0
95	20241015	180800	6103747750	49850	49850	49850	49850	0
96	20241015	180700	6103747750	49850	49850	49850	49850	0
97	20241015	180600	6103747750	49850	49850	49850	49850	0
98	20241015	180500	6103747750	49850	49850	49850	49850	0
99	20241015	180400	6103747750	49850	49850	49850	49850	0
100	20241015	180300	6103747750	49850	49850	49850	49850	0
101	20241015	180200	6103747750	49850	49850	49850	49850	0
102	20241015	180100	6103747750	49850	49850	49850	49850	0
103	20241015	180000	6103747750	49850	49850	49850	49850	0
104	20241015	175900	6103747750	49850	49850	49850	49850	0
105	20241015	175800	6103747750	49850	49850	49850	49850	0
106	20241015	175700	6103747750	49850	49850	49850	49850	0
107	20241015	175600	6103747750	49850	49850	49850	49850	0
108	20241015	175500	6103747750	49850	49850	49850	49850	0
109	20241015	175400	6103747750	49850	49850	49850	49850	0
110	20241015	175300	6103747750	49850	49850	49850	49850	0
111	20241015	175200	6103747750	49850	49850	49850	49850	0
112	20241015	175100	6103747750	49850	49850	49850	49850	0
113	20241015	175000	6103747750	49850	49850	49850	49850	0
114	20241015	174900	6103747750	49850	49850	49850	49850	0
115	20241015	174800	6103747750	49850	49850	49850	49850	0
116	20241015	174700	6103747750	49850	49850	49850	49850	0
117	20241015	174600	6103747750	49850	49850	49850	49850	0
118	20241015	174500	6103747750	49850	49850	49850	49850	0
119	20241015	174400	6103747750	49850	49850	49850	49850	0
120	20241015	174300	6103747750	49850	49850	49850	49850	0
121	20241015	174200	6103747750	49850	49850	49850	49850	0
122	20241015	174100	6103747750	49850	49850	49850	49850	812
123	20241015	174000	6103747750	49850	49850	49850	49850	0
124	20241015	173900	6103747750	49850	49850	49850	49850	0
125	20241015	173800	6103747750	49850	49850	49850	49850	0
126	20241015	173700	6103747750	49850	49850	49850	49850	0
127	20241015	173600	6103747750	49850	49850	49850	49850	0
128	20241015	173500	6103747750	49850	49850	49850	49850	0
129	20241015	173400	6103747750	49850	49850	49850	49850	0
130	20241015	173300	6103747750	49850	49850	49850	49850	0
131	20241015	173200	6103747750	49850	49850	49850	49850	0
132	20241015	173100	6103747750	49850	49850	49850	49850	0
133	20241015	173000	6103747750	49850	49850	49850	49850	0
134	20241015	172900	6103747750	49850	49850	49850	49850	0
135	20241015	172800	6103747750	49850	49850	49850	49850	0
136	20241015	172700	6103747750	49850	49850	49850	49850	0
137	20241015	172600	6103747750	49850	49850	49850	49850	0
138	20241015	172500	6103747750	49850	49850	49850	49850	0
139	20241015	172400	6103747750	49850	49850	49850	49850	0
140	20241015	172300	6103747750	49850	49850	49850	49850	0
141	20241015	172200	6103747750	49850	49850	49850	49850	0
142	20241015	172100	6103747750	49850	49850	49850	49850	0
143	20241015	172000	6103747750	49850	49850	49850	49850	0
144	20241015	171900	6103747750	49850	49850	49850	49850	0
145	20241015	171800	6103747750	49850	49850	49850	49850	0
146	20241015	171700	6103747750	49850	49850	49850	49850	0
147	20241015	171600	6103747750	49850	49850	49850	49850	0
148	20241015	171500	6103747750	49850	49850	49850	49850	0
149	20241015	171400	6103747750	49850	49850	49850	49850	0
150	20241015	171300	6103747750	49850	49850	49850	49850	0
151	20241015	171200	6103747750	49850	49850	49850	49850	0
152	20241015	171100	6103747750	49850	49850	49850	49850	812
153	20241015	171000	6103747750	49850	49850	49850	49850	0
154	20241015	170900	6103747750	49850	49850	49850	49850	0
155	20241015	170800	6103747750	49850	49850	49850	49850	0
156	20241015	170700	6103747750	49850	49850	49850	49850	0
157	20241015	170600	6103747750	49850	49850	49850	49850	0
158	20241015	170500	6103747750	49850	49850	49850	49850	0
159	20241015	170400	6103747750	49850	49850	49850	49850	0
160	20241015	170300	6103747750	49850	49850	49850	49850	0
161	20241015	170200	6103747750	49850	49850	49850	49850	0
162	20241015	170100	6103747750	49850	49850	49850	49850	0
163	20241015	170000	6103747750	49850	49850	49850	49850	0
164	20241015	165900	6103747750	49850	49850	49850	49850	0
165	20241015	165800	6103747750	49850	49850	49850	49850	0
166	20241015	165700	6103747750	49850	49850	49850	49850	0
167	20241015	165600	6103747750	49850	49850	49850	49850	0
168	20241015	165500	6103747750	49850	49850	49850	49850	0
169	20241015	165400	6103747750	49850	49850	49850	49850	0
170	20241015	165300	6103747750	49850	49850	49850	49850	0
171	20241015	165200	6103747750	49850	49850	49850	49850	0
172	20241015	165100	6103747750	49850	49850	49850	49850	0
173	20241015	165000	6103747750	49850	49850	49850	49850	0
174	20241015	164900	6103747750	49850	49850	49850	49850	0
175	20241015	164800	6103747750	49850	49850	49850	49850	0
176	20241015	164700	6103747750	49850	49850	49850	49850	0
177	20241015	164600	6103747750	49850	49850	49850	49850	0
178	20241015	164500	6103747750	49850	49850	49850	49850	0
179	20241015	164400	6103747750	49850	49850	49850	49850	0
180	20241015	164300	6103747750	49850	49850	49850	49850	0
181	20241015	164200	6103747750	49850	49850	49850	49850	0
182	20241015	164100	6103747750	49850	49850	49850	49850	812
183	20241015	164000	6103747750	49850	49850	49850	49850	0
184	20241015	163900	6103747750	49850	49850	49850	49850	0
185	20241015	163800	6103747750	49850	49850	49850	49850	0
186	20241015	163700	6103747750	49850	49850	49850	49850	0
187	20241015	163600	6103747750	49850	49850	49850	49850	0
188	20241015	163500	6103747750	49850	49850	49850	49850	0
189	20241015	163400	6103747750	49850	49850	49850	49850	0
190	20241015	163300	6103747750	49850	49850	49850	49850	0
191	20241015	163200	6103747750	49850	49850	49850	49850	0
192	20241015	163100	6103747750	49850	49850	49850	49850	0
193	20241015	163000	6103747750	49850	49850	49850	49850	0
194	20241015	162900	6103747750	49850	49850	49850	49850	0
195	20241015	162800	6103747750	49850	49850	49850	49850	0
196	20241015	162700	6103747750	49850	49850	49850	49850	0
197	20241015	162600	6103747750	49850	49850	49850	49850	0
198	20241015	162500	6103747750	49850	49850	49850	49850	0
199	20241015	162400	6103747750	49850	49850	49850	49850	0
200	20241015	162300	6103747750	49850	49850	49850	49850	0
201	20241015	162200	6103747750	49850	49850	49850	49850	0
202	20241015	162100	6103747750	49850	49850	49850	49850	0
203	20241015	162000	6103747750	49850	49850	49850	49850	0
204	20241015	161900	6103747750	49850	49850	49850	49850	0
205	20241015	161800	6103747750	49850	49850	49850	49850	0
206	20241015	161700	6103747750	49850	49850	49850	49850	0
207	20241015	161600	6103747750	49850	49850	49850	49850	0
208	20241015	161500	6103747750	49850	49850	49850	49850	0
209	20241015	161400	6103747750	49850	49850	49850	49850	0
210	20241015	161300	6103747750	49850	49850	49850	49850	0
211	20241015	161200	6103747750	49850	49850	49850	49850	0
212	20241015	161100	6103747750	49850	49850	49850	49850	812
213	20241015	161000	6103747750	49850	49850	49850	49850	0
214	20241015	160900	6103747750	49850	49850	49850	49850	0
215	20241015	160800	6103747750	49850	49850	49850	49850	0
216	20241015	160700	6103747750	49850	49850	49850	49850	0
217	20241015	160600	6103747750	49850	49850	49850	49850	0
218	20241015	160500	6103747750	49850	49850	49850	49850	0
219	20241015	160400	6103747750	49850	49850	49850	49850	0
220	20241015	160300	6103747750	49850	49850	49850	49850	0
221	20241015	160200	6103747750	49850	49850	49850	49850	0
222	20241015	160100	6103747750	49850	49850	49850	49850	0
223	20241015	160000	6103747750	49850	49850	49850	49850	0
224	20241015	155900	6103747750	49850	49850	49850	49850	0
225	20241015	155800	6103747750	49850	49850	49850	49850	0
226	20241015	155700	6103747750	49850	49850	49850	49850	0
227	20241015	155600	6103747750	49850	49850	49850	49850	0
228	20241015	155500	6103747750	49850	49850	49850	49850	0
229	20241015	155400	6103747750	49850	49850	49850	49850	0
230	20241015	155300	6103747750	49850	49850	49850	49850	0
231	20241015	155200	6103747750	49850	49850	49850	49850	0
232	20241015	155100	6103747750	49850	49850	49850	49850	0
233	20241015	155000	6103747750	49850	49850	49850	49850	0
234	20241015	154900	6103747750	49850	49850	49850	49850	0
235	20241015	154800	6103747750	49850	49850	49850	49850	0
236	20241015	154700	6103747750	49850	49850	49850	49850	0
237	20241015	154600	6103747750	49850	49850	49850	49850	0
238	20241015	154500	6103747750	49850	49850	49850	49850	0
239	20241015	154400	6103747750	49850	49850	49850	49850	0
240	20241015	154300	6103747750	49850	49850	49850	49850	0
241	20241015	154200	6103747750	49850	49850	49850	49850	0
242	20241015	154100	6103747750	49850	49850	49850	49850	812
243	20241015	154000	6103747750	49850	49850	49850	49850	0
244	20241015	153900	6103747750	49850	49850	49850	49850	0
245	20241015	153800	6103747750	49850	49850	49850	49850	0
246	20241015	153700	6103747750	49850	49850	49850	49850	0
247	20241015	153600	6103747750	49850	49850	49850	49850	0
248	20241015	153500	6103747750	49850	49850	49850	49850	0
249	20241015	153400	6103747750	49850	49850	49850	49850	0
250	20241015	153300	6103747750	49850	49850	49850	49850	0
251	20241015	153200	6103747750	49850	49850	49850	49850	0
252	20241015	153100	6103747750	49850	49850	49850	49850	0
253	20241015	153000	6103747750	49850	49850	49850	49850	812
254	20241015	152900	6063269550	49850	49850	49850	49850	0
255	20241015	152800	6063269550	49850	49850	49850	49850	0
256	20241015	152700	6063269550	49850	49850	49850	49850	0
257	20241015	152600	6063269550	49850	49850	49850	49850	0
258	20241015	152500	6063269550	49850	49850	49850	49850	0
259	20241015	152400	6063269550	49850	49850	49850	49850	0
260	20241015	152300	6063269550	49850	49850	49850	49850	0
261	20241015	152200	6063269550	49850	49850	49850	49850	0
262	20241015	152100	6063269550	49850	49850	49850	49850	0
263	20241015	152000	6063269550	49850	49850	49850	49850	0
264	20241015	151900	6063269550	49850	49950	50000	49800	139
265	20241015	151800	6056321600	50000	49900	50000	49900	43
266	20241015	151700	6054173750	49900	49750	49900	49700	154
267	20241015	151600	6046507950	49700	49600	49800	49600	242
268	20241015	151500	6034477700	49650	49600	49650	49600	69
269	20241015	151400	6031053200	49600	49650	49750	49600	276
270	20241015	151300	6017347500	49650	49700	49800	49650	117
271	20241015	151200	6011532500	49700	49900	49900	49700	107
272	20241015	151100	6006210700	49750	49600	49950	49600	227
273	20241015	151000	5994928500	49600	49650	49650	49600	84
274	20241015	150900	5990761750	49650	49800	49800	49600	111
275	20241015	150800	5985255350	49800	49650	49800	49600	163
276	20241015	150700	5977157900	49600	49650	49650	49600	173
277	20241015	150600	5968571550	49650	49600	49650	49600	77
278	20241015	150500	5964752250	49650	49650	49650	49600	114
279	20241015	150400	5959094150	49600	49600	49600	49550	146
280	20241015	150300	5951854650	49600	49650	49650	49550	80
281	20241015	150200	5947886450	49650	49600	49650	49600	90
282	20241015	150100	5943422400	49650	49650	49650	49650	61
283	20241015	150000	5940393750	49650	49700	49750	49650	84
284	20241015	145900	5936220950	49600	49650	49700	49600	130
285	20241015	145800	5929767700	49600	49650	49700	49600	137
286	20241015	145700	5922968050	49650	49650	49700	49600	158
287	20241015	145600	5915120900	49650	49700	49700	49600	603
288	20241015	145500	5885204750	49700	49650	49700	49600	139
289	20241015	145400	5878307850	49650	49650	49650	49600	89
290	20241015	145300	5873889100	49700	49650	49700	49650	42
291	20241015	145200	5871803350	49700	49650	49700	49650	47
292	20241015	145100	5869469100	49650	49600	49700	49600	137
293	20241015	145000	5862669600	49600	49700	49700	49600	84
294	20241015	144900	5858499900	49600	49650	49700	49600	148
295	20241015	144800	5851151650	49700	49700	49700	49600	92
296	20241015	144700	5846583450	49700	49700	49750	49700	75
297	20241015	144600	5842855400	49750	49600	49800	49600	525
298	20241015	144500	5816767050	49600	49600	49650	49550	64
299	20241015	144400	5813595000	49550	49600	49650	49550	68
300	20241015	144300	5810224150	49650	49600	49650	49550	263
301	20241015	144200	5797181800	49600	49650	49650	49600	62
302	20241015	144100	5794106400	49600	49650	49650	49600	88
303	20241015	144000	5789740950	49650	49650	49700	49600	152
304	20241015	143900	5782198400	49650	49700	49700	49600	302
305	20241015	143800	5767206750	49650	49700	49700	49650	144
306	20241015	143700	5760056600	49750	49750	49750	49700	700
307	20241015	143600	5725253350	49750	49750	49800	49750	345
308	20241015	143500	5708088700	49750	49750	49800	49750	263
309	20241015	143400	5694999000	49800	49750	49800	49750	120
310	20241015	143300	5689027000	49750	49800	49800	49750	69
311	20241015	143200	5685593500	49750	49750	49800	49750	127
312	20241015	143100	5679273950	49750	49750	49800	49750	145
313	20241015	143000	5672059450	49750	49850	49900	49750	448
314	20241015	142900	5649764450	49800	49800	49850	49800	240
315	20241015	142800	5637812400	49850	49950	49950	49850	641
316	20241015	142700	5605840650	49900	49950	49950	49900	173
317	20241015	142600	5597207800	49950	49900	49950	49900	83
318	20241015	142500	5593065200	49950	49950	49950	49900	86
319	20241015	142400	5588773100	49900	49900	49900	49900	135
320	20241015	142300	5582036600	49950	49900	49950	49900	64
321	20241015	142200	5578842250	49950	49900	50000	49900	122
322	20241015	142100	5572750000	49950	49900	49950	49900	84
323	20241015	142000	5568556500	49950	49900	49950	49900	175
324	20241015	141900	5559820250	49900	49950	49950	49900	99
325	20241015	141800	5554879000	49950	49950	49950	49900	67
326	20241015	141700	5551532650	49950	49950	49950	49950	172
327	20241015	141600	5542941250	49950	49950	50000	49950	89
328	20241015	141500	5538494950	49950	50000	50100	49950	91
329	20241015	141400	5533948750	49950	50000	50000	49950	127
330	20241015	141300	5527600300	50000	50000	50200	50000	76
331	20241015	141200	5523797000	50000	50000	50100	50000	13
332	20241015	141100	5523146900	50000	50100	50200	50000	77
333	20241015	141000	5519293500	50100	50100	50200	50000	56
334	20241015	140900	5516491800	50100	50000	50100	50000	83
335	20241015	140800	5512340300	50000	50100	50100	50000	60
336	20241015	140700	5509339300	50100	50000	50100	50000	85
337	20241015	140600	5505085600	50000	50000	50100	50000	48
338	20241015	140500	5502685100	50000	50100	50100	50000	129
339	20241015	140400	5496227100	50000	50000	50100	50000	51
340	20241015	140300	5493674200	50000	50100	50100	50000	66
341	20241015	140200	5490372700	50100	50100	50100	50100	73
342	20241015	140100	5486715400	50100	50100	50100	50000	137
343	20241015	140000	5479856500	50000	50000	50100	50000	54
344	20241015	135900	5477151900	50100	50100	50200	50000	146
345	20241015	135800	5469836500	50100	50100	50200	50100	115
346	20241015	135700	5464073900	50000	50100	50200	50000	608
347	20241015	135600	5433621400	50200	50100	50200	50100	13
348	20241015	135500	5432969500	50100	50200	50200	50100	85
349	20241015	135400	5428707300	50100	50100	50100	50100	57
350	20241015	135300	5425851600	50200	50200	50200	50100	69
351	20241015	135200	5422388500	50100	50200	50200	50100	66
352	20241015	135100	5419080300	50100	50200	50300	50100	41
353	20241015	135000	5417021900	50200	50100	50200	50100	118
354	20241015	134900	5411103500	50100	50100	50200	50100	66
355	20241015	134800	5407795900	50200	50200	50200	50100	56
356	20241015	134700	5404986400	50200	50200	50300	50200	13
357	20241015	134600	5404333700	50200	50100	50200	50100	102
358	20241015	134500	5399219000	50100	50200	50200	50100	57
359	20241015	134400	5396362500	50200	50200	50200	50100	65
360	20241015	134300	5393104500	50100	50300	50300	50100	133
361	20241015	134200	5386429000	50300	50300	50300	50200	173
362	20241015	134100	5377743700	50300	50200	50300	50200	71
363	20241015	134000	5374178600	50200	50300	50300	50200	1249
364	20241015	133900	5311362200	50400	50300	50400	50300	16
365	20241015	133800	5310556500	50400	50500	50500	50400	21
366	20241015	133700	5309496800	50400	50400	50500	50400	127
367	20241015	133600	5303095000	50400	50500	50500	50400	67
368	20241015	133500	5299716400	50400	50500	50500	50400	55
369	20241015	133400	5296943700	50500	50500	50500	50400	66
370	20241015	133300	5293615600	50400	50400	50500	50400	121
371	20241015	133200	5287516500	50500	50600	50600	50400	41
372	20241015	133100	5285445700	50500	50500	50600	50500	32
373	20241015	133000	5283829400	50400	50500	50500	50400	72
374	20241015	132900	5280199300	50500	50500	50500	50500	29
375	20241015	132800	5278734800	50500	50600	50600	50500	59
376	20241015	132700	5275753700	50600	50500	50600	50500	52
377	20241015	132600	5273126700	50600	50500	50600	50500	54
378	20241015	132500	5270398500	50600	50600	50700	50600	55
379	20241015	132400	5267614900	50600	50600	50600	50600	157
380	20241015	132300	5259670700	50700	50700	50700	50700	18
381	20241015	132200	5258758100	50600	50700	50700	50600	15
382	20241015	132100	5257997800	50700	50600	50700	50600	6
383	20241015	132000	5257693700	50700	50700	50700	50700	7
384	20241015	131900	5257338800	50600	50600	50700	50600	57
385	20241015	131800	5254453200	50600	50300	50700	50300	1848
386	20241015	131700	5160982300	50300	50300	50300	50300	29
387	20241015	131600	5159523600	50300	50500	50500	50300	39
388	20241015	131500	5157557000	50500	50500	50500	50300	140
389	20241015	131400	5150511300	50400	50500	50500	50300	129
390	20241015	131300	5143999500	50400	50500	50500	50400	52
391	20241015	131200	5141377600	50500	50400	50500	50400	4
392	20241015	131100	5141175900	50400	50500	50500	50400	160
393	20241015	131000	5133106100	50400	50500	50500	50400	13
394	20241015	130900	5132449700	50500	50400	50500	50400	214
395	20241015	130800	5121662700	50400	50500	50500	50400	327
396	20241015	130700	5105181200	50500	50500	50500	50400	41
397	20241015	130600	5103110800	50500	50500	50500	50400	29
398	20241015	130500	5101646600	50500	50500	50500	50400	41
399	20241015	130400	5099578700	50500	50400	50500	50400	15
400	20241015	130300	5098822300	50500	50500	50500	50500	14
401	20241015	130200	5098115300	50500	50600	50600	50500	25
402	20241015	130100	5096852300	50600	50500	50600	50500	19
403	20241015	130000	5095891900	50600	50400	50600	50400	80
404	20241015	125900	5091851400	50400	50400	50400	50400	1
405	20241015	125800	5091801000	50400	50500	50500	50400	34
406	20241015	125700	5090086000	50500	50500	50500	50500	37
407	20241015	125600	5088217500	50500	50500	50500	50500	622
408	20241015	125500	5056806500	50500	50500	50600	50500	16
409	20241015	125400	5055997700	50500	50500	50600	50500	77
410	20241015	125300	5052107600	50600	50500	50600	50500	26
411	20241015	125200	5050792800	50500	50500	50500	50500	106
412	20241015	125100	5045439800	50600	50600	50600	50600	11
413	20241015	125000	5044883200	50500	50600	50600	50500	56
414	20241015	124900	5042051300	50600	50600	50600	50600	5
415	20241015	124800	5041798300	50500	50600	50600	50500	21
416	20241015	124700	5040735900	50600	50500	50600	50500	2
417	20241015	124600	5040634800	50600	50600	50600	50600	39
418	20241015	124500	5038661400	50500	50600	50600	50500	17
419	20241015	124400	5037801300	50500	50500	50600	50500	124
420	20241015	124300	5031538900	50600	50600	50600	50600	28
421	20241015	124200	5030122100	50600	50500	50600	50500	50
422	20241015	124100	5027596100	50600	50600	50700	50600	47
423	20241015	124000	5025216800	50500	50600	50600	50500	20
424	20241015	123900	5024206100	50600	50700	50700	50600	84
425	20241015	123800	5019955400	50700	50600	50700	50600	46
426	20241015	123700	5017627500	50700	50500	50700	50500	34
427	20241015	123600	5015906200	50600	50600	50600	50500	44
428	20241015	123500	5013680300	50600	50600	50600	50600	10
429	20241015	123400	5013174300	50600	50600	50600	50600	10
430	20241015	123300	5012668300	50600	50600	50700	50600	156
431	20241015	123200	5004760200	50700	50600	50700	50600	122
432	20241015	123100	4998577100	50700	50600	50700	50600	12
433	20241015	123000	4997969400	50600	50600	50700	50600	38
434	20241015	122900	4996045700	50700	50600	50700	50600	29
435	20241015	122800	4994576500	50700	50700	50700	50700	8
436	20241015	122700	4994170900	50600	50700	50700	50600	12
437	20241015	122600	4993563600	50700	50500	50700	50500	206
438	20241015	122500	4983139400	50500	50600	50600	50500	45
439	20241015	122400	4980862500	50500	50500	50600	50500	1007
440	20241015	122300	4929918700	50400	50400	50500	50400	29
441	20241015	122200	4928454800	50500	50500	50500	50400	14
442	20241015	122100	4927747900	50500	50500	50500	50400	39
443	20241015	122000	4925778700	50500	50500	50500	50500	20
444	20241015	121900	4924768700	50400	50400	50500	50400	7
445	20241015	121800	4924415400	50500	50400	50500	50400	16
446	20241015	121700	4923607900	50500	50500	50500	50500	8
447	20241015	121600	4923203900	50400	50500	50500	50400	21
448	20241015	121500	4922143500	50500	50500	50500	50400	23
449	20241015	121400	4920982100	50500	50400	50500	50400	241
450	20241015	121300	4908811700	50400	50500	50500	50400	11
451	20241015	121200	4908256300	50500	50400	50500	50300	26
452	20241015	121100	4906944400	50400	50400	50400	50400	45
453	20241015	121000	4904676400	50300	50400	50400	50300	5
454	20241015	120900	4904424500	50400	50400	50400	50300	15
455	20241015	120800	4903668600	50400	50400	50400	50400	30
456	20241015	120700	4902156600	50300	50300	50300	50300	6
457	20241015	120600	4901854800	50300	50400	50400	50300	41
458	20241015	120500	4899790200	50400	50500	50500	50400	80
459	20241015	120400	4895757600	50500	50500	50500	50500	79
460	20241015	120300	4891768100	50500	50500	50500	50500	16
461	20241015	120200	4890960100	50500	50500	50600	50400	36
462	20241015	120100	4889144600	50500	50500	50500	50500	4
463	20241015	120000	4888942600	50400	50500	50500	50400	93
464	20241015	115900	4884253300	50600	50500	50600	50500	66
465	20241015	115800	4880918900	50400	50400	50400	50400	433
466	20241015	115700	4859095700	50300	50300	50300	50300	137
467	20241015	115600	4852204600	50300	50300	50300	50300	13
468	20241015	115500	4851550700	50400	50300	50400	50300	21
469	20241015	115400	4850492700	50300	50300	50300	50300	8
470	20241015	115300	4850090300	50300	50300	50400	50300	41
471	20241015	115200	4848025500	50400	50400	50400	50400	24
472	20241015	115100	4846815900	50400	50300	50400	50300	87
473	20241015	115000	4842438000	50400	50300	50400	50200	121
474	20241015	114900	4836352000	50300	50300	50300	50200	105
475	20241015	114800	4831070600	50300	50400	50400	50300	106
476	20241015	114700	4825736400	50400	50600	50600	50400	12
477	20241015	114600	4825129800	50400	50400	50500	50400	30
478	20241015	114500	4823617500	50500	50300	50500	50300	240
479	20241015	114400	4811501900	50400	50400	50400	50400	15
480	20241015	114300	4810745900	50400	50300	50400	50300	74
481	20241015	114200	4807019300	50300	50500	50500	50300	1003
482	20241015	114100	4756557000	50500	50400	50500	50400	93
483	20241015	114000	4751868600	50400	50500	50500	50400	120
484	20241015	113900	4745819600	50500	50500	50500	50400	50
485	20241015	113800	4743295700	50500	50500	50500	50400	23
486	20241015	113700	4742134300	50500	50500	50500	50400	12
487	20241015	113600	4741528500	50500	50400	50500	50400	95
488	20241015	113500	4736731100	50500	50500	50500	50400	14
489	20241015	113400	4736024200	50400	50600	50700	50400	824
490	20241015	113300	4694367400	50700	50700	50700	50600	14
491	20241015	113200	4693657800	50600	50700	50700	50600	143
492	20241015	113100	4686407900	50700	50700	50700	50600	66
493	20241015	113000	4683066600	50800	50900	50900	50700	205
494	20241015	112900	4672668100	50800	50800	50900	50800	20
495	20241015	112800	4671651800	50900	50800	50900	50800	15
496	20241015	112700	4670889000	50900	50800	50900	50800	196
497	20241015	112600	4660931700	50800	50800	50800	50700	96
498	20241015	112500	4656057100	50800	50700	50800	50600	1416
499	20241015	112400	4584325300	50700	50700	50700	50600	22
500	20241015	112300	4583210000	50700	50600	50700	50600	20
501	20241015	112200	4582196100	50700	50600	50700	50600	1053
502	20241015	112100	4528912600	50600	50700	50700	50600	9
503	20241015	112000	4528456400	50700	50800	50800	50700	383
504	20241015	111900	4509034300	50800	50700	50800	50700	119
505	20241015	111800	4503000400	50700	50700	50800	50700	30
506	20241015	111700	4501477700	50800	50800	50800	50700	76
507	20241015	111600	4497617000	50800	50800	50800	50700	34
508	20241015	111500	4495891200	50700	50800	50800	50700	96
509	20241015	111400	4491017300	50800	50700	50800	50700	16
510	20241015	111300	4490205400	50800	50700	50800	50700	21
511	20241015	111200	4489138700	50700	50800	50800	50700	9
512	20241015	111100	4488681600	50800	50800	50800	50700	128
513	20241015	111000	4482179300	50800	50800	50800	50800	26
514	20241015	110900	4480858500	50800	50800	50800	50700	66
515	20241015	110800	4477505900	50800	50700	50800	50700	17
516	20241015	110700	4476642400	50800	50800	50800	50800	28
517	20241015	110600	4475220000	50800	50800	50800	50700	17
518	20241015	110500	4474356500	50800	50700	50800	50700	27
519	20241015	110400	4472985100	50700	50800	50800	50700	222
520	20241015	110300	4461729400	50700	50800	50800	50700	15
521	20241015	110200	4460967500	50800	50700	50800	50700	107
522	20241015	110100	4455532000	50800	50800	50800	50700	22
523	20241015	110000	4454414500	50800	50900	50900	50800	142
524	20241015	105900	4447199700	50900	50800	50900	50800	23
525	20241015	105800	4446029100	50900	50900	50900	50900	7
526	20241015	105700	4445672800	50800	50900	50900	50800	70
527	20241015	105600	4442110000	50900	50800	50900	50800	15
528	20241015	105500	4441346600	50900	50900	50900	50900	59
529	20241015	105400	4438343500	50900	50800	50900	50800	7
530	20241015	105300	4437987400	50800	50800	50800	50800	29
531	20241015	105200	4436514200	50700	50900	50900	50700	31
532	20241015	105100	4434940000	50900	50800	50900	50800	165
533	20241015	105000	4426557000	50900	50900	50900	50800	18
534	20241015	104900	4425640900	50800	50800	50800	50800	119
535	20241015	104800	4419595700	50800	50800	50900	50800	65
536	20241015	104700	4416292400	50900	51000	51000	50900	339
537	20241015	104600	4399036200	51000	51000	51000	50900	132
538	20241015	104500	4392316300	51000	51000	51000	50900	19
539	20241015	104400	4391347400	51000	51000	51000	51000	70
540	20241015	104300	4387777400	50900	51000	51000	50900	23
541	20241015	104200	4386604500	51000	51100	51100	50900	12
542	20241015	104100	4385992100	51000	51000	51100	51000	16
543	20241015	104000	4385176000	51000	51000	51000	50900	140
544	20241015	103900	4378037800	51000	50900	51000	50900	101
545	20241015	103800	4372886900	50900	50900	51000	50900	64
546	20241015	103700	4369627300	50900	51000	51000	50900	177
547	20241015	103600	4360600400	50900	50700	50900	50700	1373
548	20241015	103500	4290853100	50700	50600	50700	50600	231
549	20241015	103400	4279152800	50600	50600	50700	50600	111
550	20241015	103300	4273535600	50700	50600	50700	50600	85
551	20241015	103200	4269233900	50700	50700	50700	50600	51
552	20241015	103100	4266648300	50600	50600	50700	50600	12
553	20241015	103000	4266040100	50700	50600	50700	50600	14
554	20241015	102900	4265330400	50700	50700	50700	50600	123
555	20241015	102800	4259105100	50600	50700	50700	50600	87
556	20241015	102700	4254694400	50700	50800	50800	50700	59
557	20241015	102600	4251702600	50800	50700	50800	50700	25
558	20241015	102500	4250434800	50600	50700	50700	50600	161
559	20241015	102400	4242287500	50700	50700	50700	50700	425
560	20241015	102300	4220740000	50800	50700	50800	50700	709
561	20241015	102200	4184789800	50700	50800	50800	50700	61
562	20241015	102100	4181695300	50700	50700	50700	50700	77
563	20241015	102000	4177791400	50700	50800	50800	50700	16
564	20241015	101900	4176978700	50800	50800	50900	50800	186
565	20241015	101800	4167528700	50800	50800	50900	50800	14
566	20241015	101700	4166816500	50900	51100	51100	50800	293
567	20241015	101600	4151908900	51100	51000	51100	51000	60
568	20241015	101500	4148844000	51100	50800	51100	50800	39
569	20241015	101400	4146853400	50800	50900	51000	50800	696
570	20241015	101300	4111406400	50900	50800	50900	50700	463
571	20241015	101200	4087852200	50700	50800	50900	50700	52
572	20241015	101100	4085214300	50800	50900	50900	50800	32
573	20241015	101000	4083586900	50800	50900	50900	50800	240
574	20241015	100900	4071392700	50900	50800	50900	50800	31
575	20241015	100800	4069816700	50900	50700	50900	50700	1475
576	20241015	100700	3994966300	50700	50700	50700	50600	21
577	20241015	100600	3993901700	50600	50600	50800	50600	314
578	20241015	100500	3978010000	50700	50700	50800	50700	875
579	20241015	100400	3933646100	50700	50800	50800	50700	132
580	20241015	100300	3926948300	50800	50800	50900	50800	738
581	20241015	100200	3889451300	50900	50900	50900	50800	108
582	20241015	100100	3883961500	50900	51000	51000	50800	1057
583	20241015	100000	3830107200	51000	51000	51100	51000	24
584	20241015	095900	3828882600	51100	51000	51100	51000	169
585	20241015	095800	3820253600	51100	51100	51100	51100	378
586	20241015	095700	3800937800	51100	51100	51100	51000	763
587	20241015	095600	3761948700	51100	51000	51100	51000	88
588	20241015	095500	3757454400	51100	51000	51200	51000	897
589	20241015	095400	3711645900	51000	51000	51100	50900	180
590	20241015	095300	3702471600	51000	51200	51200	51000	655
591	20241015	095200	3669021600	51300	51300	51400	51200	602
592	20241015	095100	3638140900	51300	51200	51300	51200	410
593	20241015	095000	3617109600	51200	51200	51300	51200	140
594	20241015	094900	3609934100	51300	51300	51400	51200	453
595	20241015	094800	3586695400	51300	51300	51300	51000	372
596	20241015	094700	3567632400	51300	50900	51300	50900	2286
597	20241015	094600	3451026700	51000	51000	51100	51000	359
598	20241015	094500	3432709500	51000	51000	51000	50900	465
599	20241015	094400	3409008700	51000	51000	51100	51000	120
600	20241015	094300	3402888100	51000	51000	51000	50900	294
601	20241015	094200	3387896200	51000	50900	51100	50900	118
602	20241015	094100	3381871100	50900	51200	51200	50900	611
603	20241015	094000	3350673300	51200	51300	51500	51200	1488
604	20241015	093900	3274243200	51300	51000	51300	51000	1135
605	20241015	093800	3216100800	51000	51100	51100	50900	177
606	20241015	093700	3207072000	51100	51200	51200	51100	312
607	20241015	093600	3191108700	51300	51200	51300	51000	1049
608	20241015	093500	3137423200	51200	51100	51200	51100	2290
609	20241015	093400	3020238800	51100	50600	51100	50600	3667
610	20241015	093300	2833549400	50600	50500	50600	50500	295
611	20241015	093200	2818627800	50500	50600	50600	50500	124
612	20241015	093100	2812361600	50600	50600	50700	50500	342
613	20241015	093000	2795052900	50600	50700	50700	50500	153
614	20241015	092900	2787305100	50800	50300	50800	50300	3385
615	20241015	092800	2616288200	50300	50300	50500	50300	343
616	20241015	092700	2599011300	50300	50100	50300	50100	534
617	20241015	092600	2572200800	50100	50000	50100	49950	366
618	20241015	092500	2553909400	50000	50300	50300	49950	151
619	20241015	092400	2546359550	50300	50100	50300	50000	400
620	20241015	092300	2526339050	50000	50300	50300	50000	337
621	20241015	092200	2509458950	50300	50700	50800	50000	899
622	20241015	092100	2464350150	50500	51000	51000	50300	1077
623	20241015	092000	2409839450	50700	50900	51000	50500	5421
624	20241015	091900	2134033950	50800	50300	50900	50300	4853
625	20241015	091800	1888617750	50300	50100	50300	50000	1557
626	20241015	091700	1810489850	50100	50100	50200	50100	406
627	20241015	091600	1790149150	50200	50000	50200	49950	1590
628	20241015	091500	1710582200	50000	50100	50300	50000	2278
629	20241015	091400	1596445500	50100	49600	50200	49550	7563
630	20241015	091300	1219323900	49700	49700	49700	49550	263
631	20241015	091200	1206272250	49700	49550	49750	49450	3028
632	20241015	091100	1056170850	49550	49600	49700	49550	1421
633	20241015	091000	985619150	49600	49200	49750	49200	4461
634	20241015	090900	764665750	49200	49000	49250	48950	3520
635	20241015	090800	591573500	49200	48900	49200	48800	3412
636	20241015	090700	424133500	49000	49050	49050	48950	554
637	20241015	090600	396979400	49050	48800	49100	48800	675
638	20241015	090500	363900150	49100	48950	49200	48900	1095
639	20241015	090400	310208900	48900	48450	48900	48450	3142
640	20241015	090300	156995550	48400	48550	48550	48400	240
641	20241015	090200	145366650	48450	48650	48650	48450	262
642	20241015	090100	132640950	48650	48250	48700	48200	1285
643	20241015	090000	70317950	48500	47800	48500	47800	1465