KissMeData/131290/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	202300	3574070300	49800	49800	49800	49800	499
3	20241010	202200	3574070300	49800	49800	49800	49800	0
4	20241010	202100	3574070300	49800	49800	49800	49800	0
5	20241010	202000	3574070300	49800	49800	49800	49800	0
6	20241010	201900	3574070300	49800	49800	49800	49800	0
7	20241010	201800	3574070300	49800	49800	49800	49800	0
8	20241010	201700	3574070300	49800	49800	49800	49800	0
9	20241010	201600	3574070300	49800	49800	49800	49800	0
10	20241010	201500	3574070300	49800	49800	49800	49800	0
11	20241010	201400	3574070300	49800	49800	49800	49800	0
12	20241010	201300	3574070300	49800	49800	49800	49800	0
13	20241010	201200	3574070300	49800	49800	49800	49800	0
14	20241010	201100	3574070300	49800	49800	49800	49800	0
15	20241010	201000	3574070300	49800	49800	49800	49800	0
16	20241010	200900	3574070300	49800	49800	49800	49800	0
17	20241010	200800	3574070300	49800	49800	49800	49800	0
18	20241010	200700	3574070300	49800	49800	49800	49800	0
19	20241010	200600	3574070300	49800	49800	49800	49800	0
20	20241010	200500	3574070300	49800	49800	49800	49800	0
21	20241010	200400	3574070300	49800	49800	49800	49800	0
22	20241010	200300	3574070300	49800	49800	49800	49800	0
23	20241010	200200	3574070300	49800	49800	49800	49800	0
24	20241010	200100	3574070300	49800	49800	49800	49800	0
25	20241010	200000	3574070300	49800	49800	49800	49800	0
26	20241010	195900	3574070300	49800	49800	49800	49800	0
27	20241010	195800	3574070300	49800	49800	49800	49800	0
28	20241010	195700	3574070300	49800	49800	49800	49800	0
29	20241010	195600	3574070300	49800	49800	49800	49800	0
30	20241010	195500	3574070300	49800	49800	49800	49800	0
31	20241010	195400	3574070300	49800	49800	49800	49800	0
32	20241010	195300	3574070300	49800	49800	49800	49800	499
33	20241010	195200	3574070300	49800	49800	49800	49800	0
34	20241010	195100	3574070300	49800	49800	49800	49800	0
35	20241010	195000	3574070300	49800	49800	49800	49800	0
36	20241010	194900	3574070300	49800	49800	49800	49800	0
37	20241010	194800	3574070300	49800	49800	49800	49800	0
38	20241010	194700	3574070300	49800	49800	49800	49800	0
39	20241010	194600	3574070300	49800	49800	49800	49800	0
40	20241010	194500	3574070300	49800	49800	49800	49800	0
41	20241010	194400	3574070300	49800	49800	49800	49800	0
42	20241010	194300	3574070300	49800	49800	49800	49800	0
43	20241010	194200	3574070300	49800	49800	49800	49800	0
44	20241010	194100	3574070300	49800	49800	49800	49800	0
45	20241010	194000	3574070300	49800	49800	49800	49800	0
46	20241010	193900	3574070300	49800	49800	49800	49800	0
47	20241010	193800	3574070300	49800	49800	49800	49800	0
48	20241010	193700	3574070300	49800	49800	49800	49800	0
49	20241010	193600	3574070300	49800	49800	49800	49800	0
50	20241010	193500	3574070300	49800	49800	49800	49800	0
51	20241010	193400	3574070300	49800	49800	49800	49800	0
52	20241010	193300	3574070300	49800	49800	49800	49800	0
53	20241010	193200	3574070300	49800	49800	49800	49800	0
54	20241010	193100	3574070300	49800	49800	49800	49800	0
55	20241010	193000	3574070300	49800	49800	49800	49800	0
56	20241010	192900	3574070300	49800	49800	49800	49800	0
57	20241010	192800	3574070300	49800	49800	49800	49800	0
58	20241010	192700	3574070300	49800	49800	49800	49800	0
59	20241010	192600	3574070300	49800	49800	49800	49800	0
60	20241010	192500	3574070300	49800	49800	49800	49800	0
61	20241010	192400	3574070300	49800	49800	49800	49800	0
62	20241010	192300	3574070300	49800	49800	49800	49800	499
63	20241010	192200	3574070300	49800	49800	49800	49800	0
64	20241010	192100	3574070300	49800	49800	49800	49800	0
65	20241010	192000	3574070300	49800	49800	49800	49800	0
66	20241010	191900	3574070300	49800	49800	49800	49800	0
67	20241010	191800	3574070300	49800	49800	49800	49800	0
68	20241010	191700	3574070300	49800	49800	49800	49800	0
69	20241010	191600	3574070300	49800	49800	49800	49800	0
70	20241010	191500	3574070300	49800	49800	49800	49800	0
71	20241010	191400	3574070300	49800	49800	49800	49800	0
72	20241010	191300	3574070300	49800	49800	49800	49800	0
73	20241010	191200	3574070300	49800	49800	49800	49800	0
74	20241010	191100	3574070300	49800	49800	49800	49800	0
75	20241010	191000	3574070300	49800	49800	49800	49800	0
76	20241010	190900	3574070300	49800	49800	49800	49800	0
77	20241010	190800	3574070300	49800	49800	49800	49800	0
78	20241010	190700	3574070300	49800	49800	49800	49800	0
79	20241010	190600	3574070300	49800	49800	49800	49800	0
80	20241010	190500	3574070300	49800	49800	49800	49800	0
81	20241010	190400	3574070300	49800	49800	49800	49800	0
82	20241010	190300	3574070300	49800	49800	49800	49800	0
83	20241010	190200	3574070300	49800	49800	49800	49800	0
84	20241010	190100	3574070300	49800	49800	49800	49800	0
85	20241010	190000	3574070300	49800	49800	49800	49800	0
86	20241010	185900	3574070300	49800	49800	49800	49800	0
87	20241010	185800	3574070300	49800	49800	49800	49800	0
88	20241010	185700	3574070300	49800	49800	49800	49800	0
89	20241010	185600	3574070300	49800	49800	49800	49800	0
90	20241010	185500	3574070300	49800	49800	49800	49800	0
91	20241010	185400	3574070300	49800	49800	49800	49800	0
92	20241010	185300	3574070300	49800	49800	49800	49800	499
93	20241010	185200	3574070300	49800	49800	49800	49800	0
94	20241010	185100	3574070300	49800	49800	49800	49800	0
95	20241010	185000	3574070300	49800	49800	49800	49800	0
96	20241010	184900	3574070300	49800	49800	49800	49800	0
97	20241010	184800	3574070300	49800	49800	49800	49800	0
98	20241010	184700	3574070300	49800	49800	49800	49800	0
99	20241010	184600	3574070300	49800	49800	49800	49800	0
100	20241010	184500	3574070300	49800	49800	49800	49800	0
101	20241010	184400	3574070300	49800	49800	49800	49800	0
102	20241010	184300	3574070300	49800	49800	49800	49800	0
103	20241010	184200	3574070300	49800	49800	49800	49800	0
104	20241010	184100	3574070300	49800	49800	49800	49800	0
105	20241010	184000	3574070300	49800	49800	49800	49800	0
106	20241010	183900	3574070300	49800	49800	49800	49800	0
107	20241010	183800	3574070300	49800	49800	49800	49800	0
108	20241010	183700	3574070300	49800	49800	49800	49800	0
109	20241010	183600	3574070300	49800	49800	49800	49800	0
110	20241010	183500	3574070300	49800	49800	49800	49800	0
111	20241010	183400	3574070300	49800	49800	49800	49800	0
112	20241010	183300	3574070300	49800	49800	49800	49800	0
113	20241010	183200	3574070300	49800	49800	49800	49800	0
114	20241010	183100	3574070300	49800	49800	49800	49800	0
115	20241010	183000	3574070300	49800	49800	49800	49800	0
116	20241010	182900	3574070300	49800	49800	49800	49800	0
117	20241010	182800	3574070300	49800	49800	49800	49800	0
118	20241010	182700	3574070300	49800	49800	49800	49800	0
119	20241010	182600	3574070300	49800	49800	49800	49800	0
120	20241010	182500	3574070300	49800	49800	49800	49800	0
121	20241010	182400	3574070300	49800	49800	49800	49800	0
122	20241010	182300	3574070300	49800	49800	49800	49800	499
123	20241010	182200	3574070300	49800	49800	49800	49800	0
124	20241010	182100	3574070300	49800	49800	49800	49800	0
125	20241010	182000	3574070300	49800	49800	49800	49800	0
126	20241010	181900	3574070300	49800	49800	49800	49800	0
127	20241010	181800	3574070300	49800	49800	49800	49800	0
128	20241010	181700	3574070300	49800	49800	49800	49800	0
129	20241010	181600	3574070300	49800	49800	49800	49800	0
130	20241010	181500	3574070300	49800	49800	49800	49800	0
131	20241010	181400	3574070300	49800	49800	49800	49800	0
132	20241010	181300	3574070300	49800	49800	49800	49800	0
133	20241010	181200	3574070300	49800	49800	49800	49800	0
134	20241010	181100	3574070300	49800	49800	49800	49800	0
135	20241010	181000	3574070300	49800	49800	49800	49800	0
136	20241010	180900	3574070300	49800	49800	49800	49800	0
137	20241010	180800	3574070300	49800	49800	49800	49800	0
138	20241010	180700	3574070300	49800	49800	49800	49800	0
139	20241010	180600	3574070300	49800	49800	49800	49800	0
140	20241010	180500	3574070300	49800	49800	49800	49800	0
141	20241010	180400	3574070300	49800	49800	49800	49800	0
142	20241010	180300	3574070300	49800	49800	49800	49800	0
143	20241010	180200	3574070300	49800	49800	49800	49800	0
144	20241010	180100	3574070300	49800	49800	49800	49800	0
145	20241010	180000	3574070300	49800	49800	49800	49800	0
146	20241010	175900	3574070300	49800	49800	49800	49800	0
147	20241010	175800	3574070300	49800	49800	49800	49800	0
148	20241010	175700	3574070300	49800	49800	49800	49800	0
149	20241010	175600	3574070300	49800	49800	49800	49800	0
150	20241010	175500	3574070300	49800	49800	49800	49800	0
151	20241010	175400	3574070300	49800	49800	49800	49800	0
152	20241010	175300	3574070300	49800	49800	49800	49800	499
153	20241010	175200	3574070300	49800	49800	49800	49800	0
154	20241010	175100	3574070300	49800	49800	49800	49800	0
155	20241010	175000	3574070300	49800	49800	49800	49800	0
156	20241010	174900	3574070300	49800	49800	49800	49800	0
157	20241010	174800	3574070300	49800	49800	49800	49800	0
158	20241010	174700	3574070300	49800	49800	49800	49800	0
159	20241010	174600	3574070300	49800	49800	49800	49800	0
160	20241010	174500	3574070300	49800	49800	49800	49800	0
161	20241010	174400	3574070300	49800	49800	49800	49800	0
162	20241010	174300	3574070300	49800	49800	49800	49800	0
163	20241010	174200	3574070300	49800	49800	49800	49800	0
164	20241010	174100	3574070300	49800	49800	49800	49800	0
165	20241010	174000	3574070300	49800	49800	49800	49800	0
166	20241010	173900	3574070300	49800	49800	49800	49800	0
167	20241010	173800	3574070300	49800	49800	49800	49800	0
168	20241010	173700	3574070300	49800	49800	49800	49800	0
169	20241010	173600	3574070300	49800	49800	49800	49800	0
170	20241010	173500	3574070300	49800	49800	49800	49800	0
171	20241010	173400	3574070300	49800	49800	49800	49800	0
172	20241010	173300	3574070300	49800	49800	49800	49800	0
173	20241010	173200	3574070300	49800	49800	49800	49800	0
174	20241010	173100	3574070300	49800	49800	49800	49800	0
175	20241010	173000	3574070300	49800	49800	49800	49800	0
176	20241010	172900	3574070300	49800	49800	49800	49800	0
177	20241010	172800	3574070300	49800	49800	49800	49800	0
178	20241010	172700	3574070300	49800	49800	49800	49800	0
179	20241010	172600	3574070300	49800	49800	49800	49800	0
180	20241010	172500	3574070300	49800	49800	49800	49800	0
181	20241010	172400	3574070300	49800	49800	49800	49800	0
182	20241010	172300	3574070300	49800	49800	49800	49800	499
183	20241010	172200	3574070300	49800	49800	49800	49800	0
184	20241010	172100	3574070300	49800	49800	49800	49800	0
185	20241010	172000	3574070300	49800	49800	49800	49800	0
186	20241010	171900	3574070300	49800	49800	49800	49800	0
187	20241010	171800	3574070300	49800	49800	49800	49800	0
188	20241010	171700	3574070300	49800	49800	49800	49800	0
189	20241010	171600	3574070300	49800	49800	49800	49800	0
190	20241010	171500	3574070300	49800	49800	49800	49800	0
191	20241010	171400	3574070300	49800	49800	49800	49800	0
192	20241010	171300	3574070300	49800	49800	49800	49800	0
193	20241010	171200	3574070300	49800	49800	49800	49800	0
194	20241010	171100	3574070300	49800	49800	49800	49800	0
195	20241010	171000	3574070300	49800	49800	49800	49800	0
196	20241010	170900	3574070300	49800	49800	49800	49800	0
197	20241010	170800	3574070300	49800	49800	49800	49800	0
198	20241010	170700	3574070300	49800	49800	49800	49800	0
199	20241010	170600	3574070300	49800	49800	49800	49800	0
200	20241010	170500	3574070300	49800	49800	49800	49800	0
201	20241010	170400	3574070300	49800	49800	49800	49800	0
202	20241010	170300	3574070300	49800	49800	49800	49800	0
203	20241010	170200	3574070300	49800	49800	49800	49800	0
204	20241010	170100	3574070300	49800	49800	49800	49800	0
205	20241010	170000	3574070300	49800	49800	49800	49800	0
206	20241010	165900	3574070300	49800	49800	49800	49800	0
207	20241010	165800	3574070300	49800	49800	49800	49800	0
208	20241010	165700	3574070300	49800	49800	49800	49800	0
209	20241010	165600	3574070300	49800	49800	49800	49800	0
210	20241010	165500	3574070300	49800	49800	49800	49800	0
211	20241010	165400	3574070300	49800	49800	49800	49800	0
212	20241010	165300	3574070300	49800	49800	49800	49800	499
213	20241010	165200	3574070300	49800	49800	49800	49800	0
214	20241010	165100	3574070300	49800	49800	49800	49800	0
215	20241010	165000	3574070300	49800	49800	49800	49800	0
216	20241010	164900	3574070300	49800	49800	49800	49800	0
217	20241010	164800	3574070300	49800	49800	49800	49800	0
218	20241010	164700	3574070300	49800	49800	49800	49800	0
219	20241010	164600	3574070300	49800	49800	49800	49800	0
220	20241010	164500	3574070300	49800	49800	49800	49800	0
221	20241010	164400	3574070300	49800	49800	49800	49800	0
222	20241010	164300	3574070300	49800	49800	49800	49800	0
223	20241010	164200	3574070300	49800	49800	49800	49800	0
224	20241010	164100	3574070300	49800	49800	49800	49800	0
225	20241010	164000	3574070300	49800	49800	49800	49800	0
226	20241010	163900	3574070300	49800	49800	49800	49800	0
227	20241010	163800	3574070300	49800	49800	49800	49800	0
228	20241010	163700	3574070300	49800	49800	49800	49800	0
229	20241010	163600	3574070300	49800	49800	49800	49800	0
230	20241010	163500	3574070300	49800	49800	49800	49800	0
231	20241010	163400	3574070300	49800	49800	49800	49800	0
232	20241010	163300	3574070300	49800	49800	49800	49800	0
233	20241010	163200	3574070300	49800	49800	49800	49800	0
234	20241010	163100	3574070300	49800	49800	49800	49800	0
235	20241010	163000	3574070300	49800	49800	49800	49800	0
236	20241010	162900	3574070300	49800	49800	49800	49800	0
237	20241010	162800	3574070300	49800	49800	49800	49800	0
238	20241010	162700	3574070300	49800	49800	49800	49800	0
239	20241010	162600	3574070300	49800	49800	49800	49800	0
240	20241010	162500	3574070300	49800	49800	49800	49800	0
241	20241010	162400	3574070300	49800	49800	49800	49800	0
242	20241010	162300	3574070300	49800	49800	49800	49800	499
243	20241010	162200	3574070300	49800	49800	49800	49800	0
244	20241010	162100	3574070300	49800	49800	49800	49800	0
245	20241010	162000	3574070300	49800	49800	49800	49800	0
246	20241010	161900	3574070300	49800	49800	49800	49800	0
247	20241010	161800	3574070300	49800	49800	49800	49800	0
248	20241010	161700	3574070300	49800	49800	49800	49800	0
249	20241010	161600	3574070300	49800	49800	49800	49800	0
250	20241010	161500	3574070300	49800	49800	49800	49800	0
251	20241010	161400	3574070300	49800	49800	49800	49800	0
252	20241010	161300	3574070300	49800	49800	49800	49800	0
253	20241010	161200	3574070300	49800	49800	49800	49800	0
254	20241010	161100	3574070300	49800	49800	49800	49800	0
255	20241010	161000	3574070300	49800	49800	49800	49800	0
256	20241010	160900	3574070300	49800	49800	49800	49800	0
257	20241010	160800	3574070300	49800	49800	49800	49800	0
258	20241010	160700	3574070300	49800	49800	49800	49800	0
259	20241010	160600	3574070300	49800	49800	49800	49800	0
260	20241010	160500	3574070300	49800	49800	49800	49800	0
261	20241010	160400	3574070300	49800	49800	49800	49800	0
262	20241010	160300	3574070300	49800	49800	49800	49800	0
263	20241010	160200	3574070300	49800	49800	49800	49800	0
264	20241010	160100	3574070300	49800	49800	49800	49800	0
265	20241010	160000	3574070300	49800	49800	49800	49800	0
266	20241010	155900	3574070300	49800	49800	49800	49800	0
267	20241010	155800	3574070300	49800	49800	49800	49800	0
268	20241010	155700	3574070300	49800	49800	49800	49800	0
269	20241010	155600	3574070300	49800	49800	49800	49800	0
270	20241010	155500	3574070300	49800	49800	49800	49800	0
271	20241010	155400	3574070300	49800	49800	49800	49800	0
272	20241010	155300	3574070300	49800	49800	49800	49800	499
273	20241010	155200	3574070300	49800	49800	49800	49800	0
274	20241010	155100	3574070300	49800	49800	49800	49800	0
275	20241010	155000	3574070300	49800	49800	49800	49800	0
276	20241010	154900	3574070300	49800	49800	49800	49800	0
277	20241010	154800	3574070300	49800	49800	49800	49800	0
278	20241010	154700	3574070300	49800	49800	49800	49800	0
279	20241010	154600	3574070300	49800	49800	49800	49800	0
280	20241010	154500	3574070300	49800	49800	49800	49800	0
281	20241010	154400	3574070300	49800	49800	49800	49800	0
282	20241010	154300	3574070300	49800	49800	49800	49800	0
283	20241010	154200	3574070300	49800	49800	49800	49800	0
284	20241010	154100	3574070300	49800	49800	49800	49800	0
285	20241010	154000	3574070300	49800	49800	49800	49800	0
286	20241010	153900	3574070300	49800	49800	49800	49800	0
287	20241010	153800	3574070300	49800	49800	49800	49800	0
288	20241010	153700	3574070300	49800	49800	49800	49800	0
289	20241010	153600	3574070300	49800	49800	49800	49800	0
290	20241010	153500	3574070300	49800	49800	49800	49800	0
291	20241010	153400	3574070300	49800	49800	49800	49800	0
292	20241010	153300	3574070300	49800	49800	49800	49800	0
293	20241010	153200	3574070300	49800	49800	49800	49800	0
294	20241010	153100	3574070300	49800	49800	49800	49800	0
295	20241010	153000	3574070300	49800	49800	49800	49800	499
296	20241010	152900	3549220100	49850	49850	49850	49850	0
297	20241010	152800	3549220100	49850	49850	49850	49850	0
298	20241010	152700	3549220100	49850	49850	49850	49850	0
299	20241010	152600	3549220100	49850	49850	49850	49850	0
300	20241010	152500	3549220100	49850	49850	49850	49850	0
301	20241010	152400	3549220100	49850	49850	49850	49850	0
302	20241010	152300	3549220100	49850	49850	49850	49850	0
303	20241010	152200	3549220100	49850	49850	49850	49850	0
304	20241010	152100	3549220100	49850	49850	49850	49850	0
305	20241010	152000	3549220100	49850	49850	49850	49850	0
306	20241010	151900	3549220100	49850	50000	50000	49850	229
307	20241010	151800	3537798500	49950	50200	50200	49950	178
308	20241010	151700	3528899000	50300	50300	50300	50100	114
309	20241010	151600	3523165100	50000	50200	50200	50000	197
310	20241010	151500	3513286000	50200	50200	50200	50100	74
311	20241010	151400	3509571300	50200	50100	50200	50100	140
312	20241010	151300	3502544300	50100	50200	50200	50000	114
313	20241010	151200	3496830400	50100	50200	50300	50100	138
314	20241010	151100	3489901800	50300	50200	50300	50200	115
315	20241010	151000	3484128000	50200	50000	50200	50000	128
316	20241010	150900	3477706900	50200	50200	50200	49900	198
317	20241010	150800	3467787850	50200	50200	50200	50100	101
318	20241010	150700	3462723950	50100	50300	50400	50000	477
319	20241010	150600	3438813150	50300	50300	50300	50200	122
320	20241010	150500	3432679650	50300	50300	50400	50100	123
321	20241010	150400	3426496250	50300	50300	50400	50300	111
322	20241010	150300	3420911350	50300	50300	50300	50300	119
323	20241010	150200	3414925650	50200	50400	50400	50200	184
324	20241010	150100	3405669150	50200	50400	50400	50200	114
325	20241010	150000	3399931150	50300	50500	50500	50200	143
326	20241010	145900	3392730050	50400	50400	50500	50300	93
327	20241010	145800	3388044650	50300	50300	50300	50200	166
328	20241010	145700	3379696250	50400	50400	50400	50300	177
329	20241010	145600	3370786750	50300	50300	50400	50300	104
330	20241010	145500	3365554950	50300	50300	50300	50100	147
331	20241010	145400	3358162350	50300	50200	50300	50200	177
332	20241010	145300	3349266250	50400	50500	50500	50200	397
333	20241010	145200	3329294450	50500	50500	50500	50500	125
334	20241010	145100	3322981950	50500	50500	50500	50500	113
335	20241010	145000	3317275450	50500	50500	50500	50500	106
336	20241010	144900	3311922450	50400	50500	50500	50400	148
337	20241010	144800	3304452050	50500	50500	50500	50400	375
338	20241010	144700	3285518250	50400	50400	50500	50400	109
339	20241010	144600	3280020250	50400	50400	50400	50300	140
340	20241010	144500	3272967850	50400	50300	50400	50200	544
341	20241010	144400	3245627750	50300	50400	50400	50200	169
342	20241010	144300	3237128650	50400	50300	50400	50300	128
343	20241010	144200	3230677850	50400	50400	50400	50300	107
344	20241010	144100	3225285350	50400	50500	50500	50300	379
345	20241010	144000	3206201550	50500	50400	50500	50400	111
346	20241010	143900	3200598550	50400	50500	50500	50400	108
347	20241010	143800	3195147650	50500	50400	50500	50400	163
348	20241010	143700	3186929050	50400	50400	50500	50300	122
349	20241010	143600	3180779550	50400	50400	50400	50400	123
350	20241010	143500	3174580350	50400	50400	50400	50400	124
351	20241010	143400	3168330750	50400	50400	50400	50400	102
352	20241010	143300	3163189950	50400	50400	50400	50300	114
353	20241010	143200	3157444650	50400	50300	50400	50300	126
354	20241010	143100	3151096850	50300	50400	50400	50300	113
355	20241010	143000	3145409250	50300	50400	50400	50200	212
356	20241010	142900	3134736550	50300	50300	50400	50200	162
357	20241010	142800	3126588150	50300	50300	50300	50300	153
358	20241010	142700	3118892250	50300	50200	50300	50200	167
359	20241010	142600	3110498050	50200	50200	50300	50200	131
360	20241010	142500	3103917350	50200	50200	50200	50200	70
361	20241010	142400	3100403350	50200	50300	50300	50200	192
362	20241010	142300	3090755250	50300	50300	50300	50300	86
363	20241010	142200	3086429450	50300	50300	50300	50200	127
364	20241010	142100	3080041450	50300	50300	50300	50300	72
365	20241010	142000	3076419850	50300	50200	50300	50200	99
366	20241010	141900	3071448350	50200	50200	50300	50200	109
367	20241010	141800	3065972350	50200	50200	50300	50200	117
368	20241010	141700	3060098250	50200	50200	50200	50200	83
369	20241010	141600	3055931650	50200	50200	50200	50200	122
370	20241010	141500	3049807250	50200	50200	50200	50000	93
371	20241010	141400	3045140950	50100	49950	50100	49950	268
372	20241010	141300	3031728500	50000	50100	50100	49900	618
373	20241010	141200	3000873400	50100	50100	50100	50100	33
374	20241010	141100	2999220100	49950	50000	50000	49950	46
375	20241010	141000	2996920500	50100	50000	50100	50000	59
376	20241010	140900	2993967100	50100	50100	50200	50100	71
377	20241010	140800	2990406700	50100	50100	50100	50100	33
378	20241010	140700	2988753400	50000	50000	50000	50000	90
379	20241010	140600	2984253400	49950	49950	49950	49950	39
380	20241010	140500	2982305350	49950	49900	49950	49900	52
381	20241010	140400	2979708900	49850	49800	49850	49800	72
382	20241010	140300	2976119750	49850	49850	49850	49850	34
383	20241010	140200	2974424850	49850	49850	49850	49850	33
384	20241010	140100	2972779800	49750	49750	49750	49750	50
385	20241010	140000	2970292300	49750	49750	49750	49700	171
386	20241010	135900	2961791750	49750	49800	49800	49750	1015
387	20241010	135800	2911247500	49800	49950	49950	49800	140
388	20241010	135700	2904269850	49900	50200	50200	49850	1442
389	20241010	135600	2832217000	50100	50200	50200	50100	63
390	20241010	135500	2829057400	50100	50200	50200	50100	73
391	20241010	135400	2825396600	50200	50200	50200	50200	34
392	20241010	135300	2823689800	50100	50200	50200	50100	70
393	20241010	135200	2820179500	50200	50100	50200	50000	48
394	20241010	135100	2817775600	50200	50100	50200	50100	44
395	20241010	135000	2815567900	50200	50100	50200	50100	71
396	20241010	134900	2812007400	50200	50200	50200	50000	41
397	20241010	134800	2809950600	50100	50100	50200	50100	71
398	20241010	134700	2806390200	50200	50200	50200	50200	38
399	20241010	134600	2804482600	50200	50100	50200	50100	71
400	20241010	134500	2800925400	50200	50200	50200	50200	33
401	20241010	134400	2799268800	50100	50200	50200	50100	72
402	20241010	134300	2795658200	50200	50200	50200	50200	34
403	20241010	134200	2793951400	50100	50100	50100	50100	38
404	20241010	134100	2792047600	50100	50100	50100	50100	35
405	20241010	134000	2790294100	50100	50100	50100	50100	69
406	20241010	133900	2786837200	50100	50100	50100	50100	35
407	20241010	133800	2785083700	50100	50100	50100	50100	92
408	20241010	133700	2780474500	50100	50100	50100	50100	63
409	20241010	133600	2777318200	50000	50000	50200	50000	281
410	20241010	133500	2763261000	50100	50100	50100	50100	73
411	20241010	133400	2759603700	50100	50100	50100	50100	33
412	20241010	133300	2757950400	50100	49950	50100	49950	144
413	20241010	133200	2750753300	49950	49900	49950	49850	624
414	20241010	133100	2719615150	50000	49950	50000	49950	74
415	20241010	133000	2715918750	49950	50100	50100	49950	234
416	20241010	132900	2704218000	50000	50000	50000	50000	1
417	20241010	132800	2704168000	50000	50000	50100	50000	50
418	20241010	132700	2701664500	50000	50000	50000	49950	274
419	20241010	132600	2687964550	49950	50000	50000	49950	35
420	20241010	132500	2686214600	50000	50000	50000	50000	71
421	20241010	132400	2682664600	49950	49950	49950	49950	1
422	20241010	132300	2682614650	49950	49900	49950	49900	56
423	20241010	132200	2679818600	49900	49900	49900	49900	35
424	20241010	132100	2678072100	49850	49850	49850	49850	57
425	20241010	132000	2675230650	49850	49850	49850	49800	38
426	20241010	131900	2673336400	49850	49900	49900	49850	93
427	20241010	131800	2668698550	49900	49900	49900	49900	73
428	20241010	131700	2665055850	49900	49900	49900	49900	35
429	20241010	131600	2663309350	49900	49900	49900	49900	70
430	20241010	131500	2659816350	49900	49850	49900	49850	38
431	20241010	131400	2657921900	49850	49850	49850	49850	55
432	20241010	131300	2655180150	49850	49900	49900	49850	34
433	20241010	131200	2653483600	49900	49900	49900	49850	115
434	20241010	131100	2647745150	49950	49950	49950	49950	63
435	20241010	131000	2644598300	50000	49850	50000	49850	187
436	20241010	130900	2635257750	49900	49950	49950	49900	94
437	20241010	130800	2630564950	49950	49950	49950	49950	144
438	20241010	130700	2623372150	49900	49950	49950	49900	427
439	20241010	130600	2602044050	50000	50300	50300	50000	308
440	20241010	130500	2586615650	50300	50300	50300	50300	0
441	20241010	130400	2586615650	50300	50300	50300	50300	72
442	20241010	130300	2582994050	50300	50300	50300	50300	35
443	20241010	130200	2581233550	50100	50300	50300	50100	55
444	20241010	130100	2578469250	50300	50200	50300	50100	113
445	20241010	130000	2572797350	50200	50100	50200	50100	56
446	20241010	125900	2569986450	50200	50100	50200	50100	74
447	20241010	125800	2566275450	50200	50200	50200	50100	61
448	20241010	125700	2563213350	50000	50200	50300	49950	498
449	20241010	125600	2538293750	50300	50400	50400	50300	35
450	20241010	125500	2536529850	50200	50200	50300	50200	55
451	20241010	125400	2533765050	50400	50400	50400	50300	35
452	20241010	125300	2532001150	50300	50300	50300	50300	106
453	20241010	125200	2526669350	50400	50400	50400	50400	34
454	20241010	125100	2524955750	50400	50300	50400	50300	39
455	20241010	125000	2522990250	50300	50300	50300	50300	35
456	20241010	124900	2521229750	50400	50300	50400	50300	75
457	20241010	124800	2517457050	50300	50300	50300	50200	51
458	20241010	124700	2514893050	50300	50400	50400	50300	296
459	20241010	124600	2499978350	50400	50400	50400	50400	1
460	20241010	124500	2499927950	50400	50400	50400	50300	81
461	20241010	124400	2495846550	50400	50300	50400	50300	179
462	20241010	124300	2486839550	50300	50200	50300	50200	37
463	20241010	124200	2484978550	50300	50300	50300	50300	70
464	20241010	124100	2481457550	50200	50300	50300	50200	66
465	20241010	124000	2478140850	50200	50300	50300	50200	80
466	20241010	123900	2474117850	50300	50300	50300	50300	34
467	20241010	123800	2472407650	50300	50300	50300	50300	148
468	20241010	123700	2464963250	50200	50200	50200	50200	0
469	20241010	123600	2464963250	50200	50200	50200	50200	39
470	20241010	123500	2463005450	50200	50100	50200	50100	55
471	20241010	123400	2460246550	50100	50000	50100	50000	96
472	20241010	123300	2455438550	50000	50100	50100	50000	37
473	20241010	123200	2453585150	50100	50100	50100	50100	90
474	20241010	123100	2449076150	50100	50100	50100	50100	34
475	20241010	123000	2447372750	50100	50100	50200	50000	115
476	20241010	122900	2441615250	50100	50100	50100	50100	33
477	20241010	122800	2439961950	50100	50100	50100	50100	72
478	20241010	122700	2436354750	50100	50200	50200	50100	15
479	20241010	122600	2435602950	50200	50200	50200	50000	556
480	20241010	122500	2407735150	50300	50400	50400	50300	76
481	20241010	122400	2403908750	50300	50400	50400	50300	316
482	20241010	122300	2387995150	50500	50500	50500	50500	71
483	20241010	122200	2384409650	50500	50600	50600	50500	34
484	20241010	122100	2382689350	50500	50500	50600	50500	71
485	20241010	122000	2379100550	50600	50600	50600	50600	33
486	20241010	121900	2377430750	50600	50600	50600	50500	70
487	20241010	121800	2373892350	50500	50700	50700	50500	117
488	20241010	121700	2367983050	50700	50700	50700	50700	71
489	20241010	121600	2364383350	50700	50700	50700	50600	83
490	20241010	121500	2360180250	50700	50600	50700	50600	71
491	20241010	121400	2356580650	50700	50700	50700	50600	57
492	20241010	121300	2353690850	50700	50600	50700	50600	126
493	20241010	121200	2347308250	50600	50700	50700	50600	65
494	20241010	121100	2344012850	50700	50600	50700	50600	53
495	20241010	121000	2341327750	50600	50700	50700	50600	44
496	20241010	120900	2339097950	50700	50600	50700	50600	43
497	20241010	120800	2336918150	50600	50600	50600	50600	37
498	20241010	120700	2335045950	50700	50600	50700	50600	54
499	20241010	120600	2332310350	50700	50600	50700	50600	70
500	20241010	120500	2328768250	50600	50600	50600	50600	709
501	20241010	120400	2292892850	50600	50500	50600	50500	94
502	20241010	120300	2288139850	50600	50500	50600	50500	60
503	20241010	120200	2285107150	50500	50500	50500	50500	70
504	20241010	120100	2281572150	50500	50500	50500	50500	55
505	20241010	120000	2278794650	50500	50500	50500	50500	70
506	20241010	115900	2275259650	50400	50400	50400	50400	1
507	20241010	115800	2275209250	50500	50500	50500	50500	227
508	20241010	115700	2263745750	50600	50600	50600	50600	61
509	20241010	115600	2260659150	50700	50800	50800	50700	73
510	20241010	115500	2256954550	50800	50600	50800	50600	34
511	20241010	115400	2255227550	50700	50700	50700	50700	70
512	20241010	115300	2251678550	50600	50700	50700	50600	35
513	20241010	115200	2249904150	50700	50600	50700	50600	80
514	20241010	115100	2245849250	50600	50700	50800	50600	269
515	20241010	115000	2232223250	50800	50800	50800	50600	140
516	20241010	114900	2225115250	50800	50700	50800	50700	130
517	20241010	114800	2218520950	50700	50800	50800	50700	47
518	20241010	114700	2216137950	50800	50700	50800	50700	89
519	20241010	114600	2211622350	50700	50800	50800	50700	89
520	20241010	114500	2207106750	50800	50600	50800	50600	76
521	20241010	114400	2203257450	50700	50600	50700	50600	1003
522	20241010	114300	2152435650	50600	50600	50600	50600	71
523	20241010	114200	2148843050	50600	50600	50600	50500	42
524	20241010	114100	2146718650	50600	50600	50600	50600	74
525	20241010	114000	2142974250	50600	50600	50600	50600	18
526	20241010	113900	2142063450	50600	50600	50600	50600	70
527	20241010	113800	2138521450	50600	50600	50600	50600	34
528	20241010	113700	2136801050	50600	50600	50600	50600	77
529	20241010	113600	2132904850	50600	50600	50600	50600	250
530	20241010	113500	2120254850	50600	50600	50600	50500	215
531	20241010	113400	2109385050	50600	50500	50600	50500	1211
532	20241010	113300	2048182850	50500	50400	50500	50400	459
533	20241010	113200	2025049050	50400	50400	50400	50400	70
534	20241010	113100	2021521050	50400	50400	50400	50300	541
535	20241010	113000	1994254750	50300	50400	50400	50300	125
536	20241010	112900	1987959150	50400	50400	50400	50400	118
537	20241010	112800	1982011950	50400	50400	50400	50400	69
538	20241010	112700	1978534350	50300	50300	50400	50300	53
539	20241010	112600	1975865050	50400	50300	50400	50300	76
540	20241010	112500	1972035150	50400	50400	50400	50400	33
541	20241010	112400	1970371950	50400	50300	50400	50300	79
542	20241010	112300	1966390950	50400	50400	50400	50400	43
543	20241010	112200	1964223750	50300	50400	50500	50300	397
544	20241010	112100	1944215550	50400	50400	50400	50400	202
545	20241010	112000	1934034750	50300	50200	50300	50200	636
546	20241010	111900	1902044650	50300	50200	50300	50200	35
547	20241010	111800	1900284250	50200	50200	50200	50200	73
548	20241010	111700	1896619650	50200	50200	50300	50200	290
549	20241010	111600	1882058350	50200	50200	50200	50200	118
550	20241010	111500	1876134750	50300	50200	50300	50200	177
551	20241010	111400	1867242350	50200	50200	50300	50200	45
552	20241010	111300	1864979950	50300	50200	50300	50200	194
553	20241010	111200	1855228950	50200	50200	50200	50200	254
554	20241010	111100	1842478150	50200	50100	50200	50100	57
555	20241010	111000	1839618950	50100	50000	50200	50000	65
556	20241010	110900	1836362150	50000	50100	50200	50000	253
557	20241010	110800	1823701850	50100	50200	50200	50100	37
558	20241010	110700	1821844750	50100	50300	50300	50100	167
559	20241010	110600	1813457850	50200	50300	50300	50100	297
560	20241010	110500	1798544350	50300	50400	50400	50300	89
561	20241010	110400	1794060250	50300	50300	50400	50200	327
562	20241010	110300	1777612150	50300	50300	50300	50300	37
563	20241010	110200	1775751050	50300	50300	50300	50300	697
564	20241010	110100	1740691950	50200	50200	50200	50100	896
565	20241010	110000	1695759150	50300	50300	50300	50200	116
566	20241010	105900	1689925450	50200	50100	50200	50100	717
567	20241010	105800	1653932150	50200	50100	50200	50100	171
568	20241010	105700	1645358750	50100	50100	50200	50100	152
569	20241010	105600	1637740250	50100	50000	50100	49950	758
570	20241010	105500	1599800150	50000	50100	50100	50000	37
571	20241010	105400	1597946850	49900	50100	50100	49900	224
572	20241010	105300	1586753250	50000	50200	50200	50000	343
573	20241010	105200	1569587350	50100	50200	50200	50100	289
574	20241010	105100	1555107950	50200	49900	50200	49900	1462
575	20241010	105000	1482008900	49800	49700	49900	49700	304
576	20241010	104900	1466858300	49750	49500	49750	49450	263
577	20241010	104800	1453810150	49450	49400	49450	49400	54
578	20241010	104700	1451140250	49400	49300	49400	49300	33
579	20241010	104600	1449511800	49350	49250	49350	49250	172
580	20241010	104500	1441040150	49300	49400	49400	49300	39
581	20241010	104400	1439117200	49350	49300	49350	49300	82
582	20241010	104300	1435072850	49300	49300	49300	49300	10
583	20241010	104200	1434579850	49350	49350	49350	49350	3
584	20241010	104100	1434431800	49350	49350	49350	49250	243
585	20241010	104000	1422453850	49300	49250	49900	49250	782
586	20241010	103900	1383723250	49250	49200	49250	49200	9
587	20241010	103800	1383280300	49250	49250	49250	49250	9
588	20241010	103700	1382837050	49250	49250	49250	49200	22
589	20241010	103600	1381753700	49250	49300	49300	49250	164
590	20241010	103500	1373671400	49350	49450	49450	49350	73
591	20241010	103400	1370064400	49450	49450	49500	49450	29
592	20241010	103300	1368630150	49450	49450	49450	49450	11
593	20241010	103200	1368086200	49450	49500	49500	49450	25
594	20241010	103100	1366849650	49500	49350	49500	49350	70
595	20241010	103000	1363389800	49350	49400	49400	49350	11
596	20241010	102900	1362846850	49400	49400	49450	49400	17
597	20241010	102800	1362007000	49400	49400	49400	49400	1030
598	20241010	102700	1311125000	49450	49500	49500	49450	51
599	20241010	102600	1308601300	49500	49300	49500	49300	344
600	20241010	102500	1291612050	49300	49300	49300	49300	79
601	20241010	102400	1287717350	49350	49400	49400	49350	16
602	20241010	102300	1286927400	49400	49400	49400	49400	42
603	20241010	102200	1284852600	49350	49200	49350	49200	254
604	20241010	102100	1272334150	49150	49050	49150	49000	180
605	20241010	102000	1263502250	49050	49100	49100	49000	182
606	20241010	101900	1254578750	49100	49200	49200	49100	210
607	20241010	101800	1244263800	49250	49250	49250	49150	65
608	20241010	101700	1241065150	49250	49100	49250	49100	409
609	20241010	101600	1220961650	49150	49050	49150	49050	454
610	20241010	101500	1198682150	49100	48950	49100	48950	335
611	20241010	101400	1182266200	48950	48800	48950	48800	340
612	20241010	101300	1165650200	48900	49100	49100	48500	2435
613	20241010	101200	1046904200	49200	48850	49200	48850	1172
614	20241010	101100	989509350	48750	48650	48750	48650	210
615	20241010	101000	979278750	48650	48600	48650	48600	44
616	20241010	100900	977140200	48650	48550	48650	48500	337
617	20241010	100800	960775000	48600	48700	48700	48600	838
618	20241010	100700	919981150	48800	48800	48800	48800	12
619	20241010	100600	919395550	48750	48600	48800	48600	1083
620	20241010	100500	866706100	48600	48500	48600	48500	295
621	20241010	100400	852390450	48500	48500	48500	48500	1
622	20241010	100300	852341950	48400	48400	48400	48200	1580
623	20241010	100200	776128550	48350	48350	48350	48350	101
624	20241010	100100	771245200	48350	48350	48350	48300	52
625	20241010	100000	768731600	48350	48300	48450	48300	226
626	20241010	095900	757796950	48300	48150	48300	48150	510
627	20241010	095800	733228900	48150	48150	48150	48100	167
628	20241010	095700	725187900	48200	48150	48200	48150	9
629	20241010	095600	724754400	48150	48250	48250	48150	32
630	20241010	095500	723213450	48250	48400	48400	48050	2657
631	20241010	095400	595435800	48400	48400	48400	48400	0
632	20241010	095300	595435800	48400	48450	48450	48400	13
633	20241010	095200	594806550	48500	48450	48500	48300	157
634	20241010	095100	587203200	48400	48350	48400	48300	212
635	20241010	095000	576960350	48300	48350	48400	48300	65
636	20241010	094900	573819900	48450	48400	48450	48400	8
637	20241010	094800	573432650	48450	48450	48450	48350	164
638	20241010	094700	565496650	48450	48450	48500	48450	46
639	20241010	094600	563267800	48450	48500	48500	48350	244
640	20241010	094500	551455550	48500	48550	48550	48400	529
641	20241010	094400	525796000	48550	48650	48650	48550	82
642	20241010	094300	521810950	48600	48600	48600	48600	64
643	20241010	094200	518700550	48600	48700	48700	48600	153
644	20241010	094100	511260600	48700	48850	48850	48700	143
645	20241010	094000	504290750	48950	48700	49000	48700	68
646	20241010	093900	500973750	48700	48650	48750	48600	259
647	20241010	093800	488368600	48650	48900	48900	48600	590
648	20241010	093700	459604850	48900	48900	48900	48900	162
649	20241010	093600	451683050	48950	49050	49050	48950	236
650	20241010	093500	440112550	49100	49150	49250	49050	840
651	20241010	093400	398900350	49100	49050	49100	49050	32
652	20241010	093300	397329650	49100	49050	49100	49050	64
653	20241010	093200	394190000	49100	49050	49100	49050	218
654	20241010	093100	383494550	49100	49100	49100	49100	10
655	20241010	093000	383003550	49100	49100	49100	49050	135
656	20241010	092900	376377900	49100	49050	49100	49050	214
657	20241010	092800	365880700	49100	49150	49250	49100	556
658	20241010	092700	338556650	49150	49200	49200	49150	225
659	20241010	092600	327496950	49200	49150	49200	49150	53
660	20241010	092500	324889900	49150	49150	49150	49150	13
661	20241010	092400	324250950	49200	49200	49250	49150	21
662	20241010	092300	323217450	49150	49350	49350	49150	208
663	20241010	092200	312967400	49400	49400	49500	49350	78
664	20241010	092100	309114350	49400	49050	49400	49050	165
665	20241010	092000	300980000	49050	49000	49100	49000	30
666	20241010	091900	299509200	49050	49000	49050	49000	81
667	20241010	091800	295538950	48950	48900	49000	48850	196
668	20241010	091700	285950900	48900	49100	49100	48850	763
669	20241010	091600	248535150	49100	49200	49200	49100	164
670	20241010	091500	240477450	49200	49200	49200	49150	60
671	20241010	091400	237526650	49200	49250	49300	49200	132
672	20241010	091300	231029500	49250	49250	49300	49200	104
673	20241010	091200	225907350	49150	49250	49250	49100	829
674	20241010	091100	185157850	49300	49350	49350	49250	134
675	20241010	091000	178549000	49350	49450	49500	49350	112
676	20241010	090900	173014900	49450	49500	49500	49450	37
677	20241010	090800	171184950	49500	49500	49500	49500	47
678	20241010	090700	168858450	49500	49600	49700	49500	436
679	20241010	090600	147226800	49650	49800	49800	49650	361
680	20241010	090500	129264600	49800	49950	50000	49800	365
681	20241010	090400	111038200	50000	50000	50100	49950	223
682	20241010	090300	99887750	50000	49800	50100	49800	1219
683	20241010	090200	39003600	49900	49700	49900	49700	466
684	20241010	090100	15804900	49600	49500	49800	49450	116
685	20241010	090000	10047250	49400	49500	49550	49350	203