KissMeData/200350/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	203700	853079670	13300	13300	13300	13300	908
3	20241016	203600	853079670	13300	13300	13300	13300	0
4	20241016	203500	853079670	13300	13300	13300	13300	0
5	20241016	203400	853079670	13300	13300	13300	13300	0
6	20241016	203300	853079670	13300	13300	13300	13300	0
7	20241016	203200	853079670	13300	13300	13300	13300	0
8	20241016	203100	853079670	13300	13300	13300	13300	0
9	20241016	203000	853079670	13300	13300	13300	13300	0
10	20241016	202900	853079670	13300	13300	13300	13300	0
11	20241016	202800	853079670	13300	13300	13300	13300	0
12	20241016	202700	853079670	13300	13300	13300	13300	0
13	20241016	202600	853079670	13300	13300	13300	13300	0
14	20241016	202500	853079670	13300	13300	13300	13300	0
15	20241016	202400	853079670	13300	13300	13300	13300	0
16	20241016	202300	853079670	13300	13300	13300	13300	0
17	20241016	202200	853079670	13300	13300	13300	13300	0
18	20241016	202100	853079670	13300	13300	13300	13300	0
19	20241016	202000	853079670	13300	13300	13300	13300	0
20	20241016	201900	853079670	13300	13300	13300	13300	0
21	20241016	201800	853079670	13300	13300	13300	13300	0
22	20241016	201700	853079670	13300	13300	13300	13300	0
23	20241016	201600	853079670	13300	13300	13300	13300	0
24	20241016	201500	853079670	13300	13300	13300	13300	0
25	20241016	201400	853079670	13300	13300	13300	13300	0
26	20241016	201300	853079670	13300	13300	13300	13300	0
27	20241016	201200	853079670	13300	13300	13300	13300	0
28	20241016	201100	853079670	13300	13300	13300	13300	0
29	20241016	201000	853079670	13300	13300	13300	13300	0
30	20241016	200900	853079670	13300	13300	13300	13300	0
31	20241016	200800	853079670	13300	13300	13300	13300	0
32	20241016	200700	853079670	13300	13300	13300	13300	908
33	20241016	200600	853079670	13300	13300	13300	13300	0
34	20241016	200500	853079670	13300	13300	13300	13300	0
35	20241016	200400	853079670	13300	13300	13300	13300	0
36	20241016	200300	853079670	13300	13300	13300	13300	0
37	20241016	200200	853079670	13300	13300	13300	13300	0
38	20241016	200100	853079670	13300	13300	13300	13300	0
39	20241016	200000	853079670	13300	13300	13300	13300	0
40	20241016	195900	853079670	13300	13300	13300	13300	0
41	20241016	195800	853079670	13300	13300	13300	13300	0
42	20241016	195700	853079670	13300	13300	13300	13300	0
43	20241016	195600	853079670	13300	13300	13300	13300	0
44	20241016	195500	853079670	13300	13300	13300	13300	0
45	20241016	195400	853079670	13300	13300	13300	13300	0
46	20241016	195300	853079670	13300	13300	13300	13300	0
47	20241016	195200	853079670	13300	13300	13300	13300	0
48	20241016	195100	853079670	13300	13300	13300	13300	0
49	20241016	195000	853079670	13300	13300	13300	13300	0
50	20241016	194900	853079670	13300	13300	13300	13300	0
51	20241016	194800	853079670	13300	13300	13300	13300	0
52	20241016	194700	853079670	13300	13300	13300	13300	0
53	20241016	194600	853079670	13300	13300	13300	13300	0
54	20241016	194500	853079670	13300	13300	13300	13300	0
55	20241016	194400	853079670	13300	13300	13300	13300	0
56	20241016	194300	853079670	13300	13300	13300	13300	0
57	20241016	194200	853079670	13300	13300	13300	13300	0
58	20241016	194100	853079670	13300	13300	13300	13300	0
59	20241016	194000	853079670	13300	13300	13300	13300	0
60	20241016	193900	853079670	13300	13300	13300	13300	0
61	20241016	193800	853079670	13300	13300	13300	13300	0
62	20241016	193700	853079670	13300	13300	13300	13300	908
63	20241016	193600	853079670	13300	13300	13300	13300	0
64	20241016	193500	853079670	13300	13300	13300	13300	0
65	20241016	193400	853079670	13300	13300	13300	13300	0
66	20241016	193300	853079670	13300	13300	13300	13300	0
67	20241016	193200	853079670	13300	13300	13300	13300	0
68	20241016	193100	853079670	13300	13300	13300	13300	0
69	20241016	193000	853079670	13300	13300	13300	13300	0
70	20241016	192900	853079670	13300	13300	13300	13300	0
71	20241016	192800	853079670	13300	13300	13300	13300	0
72	20241016	192700	853079670	13300	13300	13300	13300	0
73	20241016	192600	853079670	13300	13300	13300	13300	0
74	20241016	192500	853079670	13300	13300	13300	13300	0
75	20241016	192400	853079670	13300	13300	13300	13300	0
76	20241016	192300	853079670	13300	13300	13300	13300	0
77	20241016	192200	853079670	13300	13300	13300	13300	0
78	20241016	192100	853079670	13300	13300	13300	13300	0
79	20241016	192000	853079670	13300	13300	13300	13300	0
80	20241016	191900	853079670	13300	13300	13300	13300	0
81	20241016	191800	853079670	13300	13300	13300	13300	0
82	20241016	191700	853079670	13300	13300	13300	13300	0
83	20241016	191600	853079670	13300	13300	13300	13300	0
84	20241016	191500	853079670	13300	13300	13300	13300	0
85	20241016	191400	853079670	13300	13300	13300	13300	0
86	20241016	191300	853079670	13300	13300	13300	13300	0
87	20241016	191200	853079670	13300	13300	13300	13300	0
88	20241016	191100	853079670	13300	13300	13300	13300	0
89	20241016	191000	853079670	13300	13300	13300	13300	0
90	20241016	190900	853079670	13300	13300	13300	13300	0
91	20241016	190800	853079670	13300	13300	13300	13300	0
92	20241016	190700	853079670	13300	13300	13300	13300	908
93	20241016	190600	853079670	13300	13300	13300	13300	0
94	20241016	190500	853079670	13300	13300	13300	13300	0
95	20241016	190400	853079670	13300	13300	13300	13300	0
96	20241016	190300	853079670	13300	13300	13300	13300	0
97	20241016	190200	853079670	13300	13300	13300	13300	0
98	20241016	190100	853079670	13300	13300	13300	13300	0
99	20241016	190000	853079670	13300	13300	13300	13300	0
100	20241016	185900	853079670	13300	13300	13300	13300	0
101	20241016	185800	853079670	13300	13300	13300	13300	0
102	20241016	185700	853079670	13300	13300	13300	13300	0
103	20241016	185600	853079670	13300	13300	13300	13300	0
104	20241016	185500	853079670	13300	13300	13300	13300	0
105	20241016	185400	853079670	13300	13300	13300	13300	0
106	20241016	185300	853079670	13300	13300	13300	13300	0
107	20241016	185200	853079670	13300	13300	13300	13300	0
108	20241016	185100	853079670	13300	13300	13300	13300	0
109	20241016	185000	853079670	13300	13300	13300	13300	0
110	20241016	184900	853079670	13300	13300	13300	13300	0
111	20241016	184800	853079670	13300	13300	13300	13300	0
112	20241016	184700	853079670	13300	13300	13300	13300	0
113	20241016	184600	853079670	13300	13300	13300	13300	0
114	20241016	184500	853079670	13300	13300	13300	13300	0
115	20241016	184400	853079670	13300	13300	13300	13300	0
116	20241016	184300	853079670	13300	13300	13300	13300	0
117	20241016	184200	853079670	13300	13300	13300	13300	0
118	20241016	184100	853079670	13300	13300	13300	13300	0
119	20241016	184000	853079670	13300	13300	13300	13300	0
120	20241016	183900	853079670	13300	13300	13300	13300	0
121	20241016	183800	853079670	13300	13300	13300	13300	0
122	20241016	183700	853079670	13300	13300	13300	13300	908
123	20241016	183600	853079670	13300	13300	13300	13300	0
124	20241016	183500	853079670	13300	13300	13300	13300	0
125	20241016	183400	853079670	13300	13300	13300	13300	0
126	20241016	183300	853079670	13300	13300	13300	13300	0
127	20241016	183200	853079670	13300	13300	13300	13300	0
128	20241016	183100	853079670	13300	13300	13300	13300	0
129	20241016	183000	853079670	13300	13300	13300	13300	0
130	20241016	182900	853079670	13300	13300	13300	13300	0
131	20241016	182800	853079670	13300	13300	13300	13300	0
132	20241016	182700	853079670	13300	13300	13300	13300	0
133	20241016	182600	853079670	13300	13300	13300	13300	0
134	20241016	182500	853079670	13300	13300	13300	13300	0
135	20241016	182400	853079670	13300	13300	13300	13300	0
136	20241016	182300	853079670	13300	13300	13300	13300	0
137	20241016	182200	853079670	13300	13300	13300	13300	0
138	20241016	182100	853079670	13300	13300	13300	13300	0
139	20241016	182000	853079670	13300	13300	13300	13300	0
140	20241016	181900	853079670	13300	13300	13300	13300	0
141	20241016	181800	853079670	13300	13300	13300	13300	0
142	20241016	181700	853079670	13300	13300	13300	13300	0
143	20241016	181600	853079670	13300	13300	13300	13300	0
144	20241016	181500	853079670	13300	13300	13300	13300	0
145	20241016	181400	853079670	13300	13300	13300	13300	0
146	20241016	181300	853079670	13300	13300	13300	13300	0
147	20241016	181200	853079670	13300	13300	13300	13300	0
148	20241016	181100	853079670	13300	13300	13300	13300	0
149	20241016	181000	853079670	13300	13300	13300	13300	0
150	20241016	180900	853079670	13300	13300	13300	13300	0
151	20241016	180800	853079670	13300	13300	13300	13300	0
152	20241016	180700	853079670	13300	13300	13300	13300	908
153	20241016	180600	853079670	13300	13300	13300	13300	0
154	20241016	180500	853079670	13300	13300	13300	13300	0
155	20241016	180400	853079670	13300	13300	13300	13300	0
156	20241016	180300	853079670	13300	13300	13300	13300	0
157	20241016	180200	853079670	13300	13300	13300	13300	0
158	20241016	180100	853079670	13300	13300	13300	13300	0
159	20241016	180000	853079670	13300	13300	13300	13300	0
160	20241016	175900	853079670	13300	13300	13300	13300	0
161	20241016	175800	853079670	13300	13300	13300	13300	0
162	20241016	175700	853079670	13300	13300	13300	13300	0
163	20241016	175600	853079670	13300	13300	13300	13300	0
164	20241016	175500	853079670	13300	13300	13300	13300	0
165	20241016	175400	853079670	13300	13300	13300	13300	0
166	20241016	175300	853079670	13300	13300	13300	13300	0
167	20241016	175200	853079670	13300	13300	13300	13300	0
168	20241016	175100	853079670	13300	13300	13300	13300	0
169	20241016	175000	853079670	13300	13300	13300	13300	0
170	20241016	174900	853079670	13300	13300	13300	13300	0
171	20241016	174800	853079670	13300	13300	13300	13300	0
172	20241016	174700	853079670	13300	13300	13300	13300	0
173	20241016	174600	853079670	13300	13300	13300	13300	0
174	20241016	174500	853079670	13300	13300	13300	13300	0
175	20241016	174400	853079670	13300	13300	13300	13300	0
176	20241016	174300	853079670	13300	13300	13300	13300	0
177	20241016	174200	853079670	13300	13300	13300	13300	0
178	20241016	174100	853079670	13300	13300	13300	13300	0
179	20241016	174000	853079670	13300	13300	13300	13300	0
180	20241016	173900	853079670	13300	13300	13300	13300	0
181	20241016	173800	853079670	13300	13300	13300	13300	0
182	20241016	173700	853079670	13300	13300	13300	13300	908
183	20241016	173600	853079670	13300	13300	13300	13300	0
184	20241016	173500	853079670	13300	13300	13300	13300	0
185	20241016	173400	853079670	13300	13300	13300	13300	0
186	20241016	173300	853079670	13300	13300	13300	13300	0
187	20241016	173200	853079670	13300	13300	13300	13300	0
188	20241016	173100	853079670	13300	13300	13300	13300	0
189	20241016	173000	853079670	13300	13300	13300	13300	0
190	20241016	172900	853079670	13300	13300	13300	13300	0
191	20241016	172800	853079670	13300	13300	13300	13300	0
192	20241016	172700	853079670	13300	13300	13300	13300	0
193	20241016	172600	853079670	13300	13300	13300	13300	0
194	20241016	172500	853079670	13300	13300	13300	13300	0
195	20241016	172400	853079670	13300	13300	13300	13300	0
196	20241016	172300	853079670	13300	13300	13300	13300	0
197	20241016	172200	853079670	13300	13300	13300	13300	0
198	20241016	172100	853079670	13300	13300	13300	13300	0
199	20241016	172000	853079670	13300	13300	13300	13300	0
200	20241016	171900	853079670	13300	13300	13300	13300	0
201	20241016	171800	853079670	13300	13300	13300	13300	0
202	20241016	171700	853079670	13300	13300	13300	13300	0
203	20241016	171600	853079670	13300	13300	13300	13300	0
204	20241016	171500	853079670	13300	13300	13300	13300	0
205	20241016	171400	853079670	13300	13300	13300	13300	0
206	20241016	171300	853079670	13300	13300	13300	13300	0
207	20241016	171200	853079670	13300	13300	13300	13300	0
208	20241016	171100	853079670	13300	13300	13300	13300	0
209	20241016	171000	853079670	13300	13300	13300	13300	0
210	20241016	170900	853079670	13300	13300	13300	13300	0
211	20241016	170800	853079670	13300	13300	13300	13300	0
212	20241016	170700	853079670	13300	13300	13300	13300	908
213	20241016	170600	853079670	13300	13300	13300	13300	0
214	20241016	170500	853079670	13300	13300	13300	13300	0
215	20241016	170400	853079670	13300	13300	13300	13300	0
216	20241016	170300	853079670	13300	13300	13300	13300	0
217	20241016	170200	853079670	13300	13300	13300	13300	0
218	20241016	170100	853079670	13300	13300	13300	13300	0
219	20241016	170000	853079670	13300	13300	13300	13300	0
220	20241016	165900	853079670	13300	13300	13300	13300	0
221	20241016	165800	853079670	13300	13300	13300	13300	0
222	20241016	165700	853079670	13300	13300	13300	13300	0
223	20241016	165600	853079670	13300	13300	13300	13300	0
224	20241016	165500	853079670	13300	13300	13300	13300	0
225	20241016	165400	853079670	13300	13300	13300	13300	0
226	20241016	165300	853079670	13300	13300	13300	13300	0
227	20241016	165200	853079670	13300	13300	13300	13300	0
228	20241016	165100	853079670	13300	13300	13300	13300	0
229	20241016	165000	853079670	13300	13300	13300	13300	0
230	20241016	164900	853079670	13300	13300	13300	13300	0
231	20241016	164800	853079670	13300	13300	13300	13300	0
232	20241016	164700	853079670	13300	13300	13300	13300	0
233	20241016	164600	853079670	13300	13300	13300	13300	0
234	20241016	164500	853079670	13300	13300	13300	13300	0
235	20241016	164400	853079670	13300	13300	13300	13300	0
236	20241016	164300	853079670	13300	13300	13300	13300	0
237	20241016	164200	853079670	13300	13300	13300	13300	0
238	20241016	164100	853079670	13300	13300	13300	13300	0
239	20241016	164000	853079670	13300	13300	13300	13300	0
240	20241016	163900	853079670	13300	13300	13300	13300	0
241	20241016	163800	853079670	13300	13300	13300	13300	0
242	20241016	163700	853079670	13300	13300	13300	13300	908
243	20241016	163600	853079670	13300	13300	13300	13300	0
244	20241016	163500	853079670	13300	13300	13300	13300	0
245	20241016	163400	853079670	13300	13300	13300	13300	0
246	20241016	163300	853079670	13300	13300	13300	13300	0
247	20241016	163200	853079670	13300	13300	13300	13300	0
248	20241016	163100	853079670	13300	13300	13300	13300	0
249	20241016	163000	853079670	13300	13300	13300	13300	0
250	20241016	162900	853079670	13300	13300	13300	13300	0
251	20241016	162800	853079670	13300	13300	13300	13300	0
252	20241016	162700	853079670	13300	13300	13300	13300	0
253	20241016	162600	853079670	13300	13300	13300	13300	0
254	20241016	162500	853079670	13300	13300	13300	13300	0
255	20241016	162400	853079670	13300	13300	13300	13300	0
256	20241016	162300	853079670	13300	13300	13300	13300	0
257	20241016	162200	853079670	13300	13300	13300	13300	0
258	20241016	162100	853079670	13300	13300	13300	13300	0
259	20241016	162000	853079670	13300	13300	13300	13300	0
260	20241016	161900	853079670	13300	13300	13300	13300	0
261	20241016	161800	853079670	13300	13300	13300	13300	0
262	20241016	161700	853079670	13300	13300	13300	13300	0
263	20241016	161600	853079670	13300	13300	13300	13300	0
264	20241016	161500	853079670	13300	13300	13300	13300	0
265	20241016	161400	853079670	13300	13300	13300	13300	0
266	20241016	161300	853079670	13300	13300	13300	13300	0
267	20241016	161200	853079670	13300	13300	13300	13300	0
268	20241016	161100	853079670	13300	13300	13300	13300	0
269	20241016	161000	853079670	13300	13300	13300	13300	0
270	20241016	160900	853079670	13300	13300	13300	13300	0
271	20241016	160800	853079670	13300	13300	13300	13300	0
272	20241016	160700	853079670	13300	13300	13300	13300	908
273	20241016	160600	853079670	13300	13300	13300	13300	0
274	20241016	160500	853079670	13300	13300	13300	13300	0
275	20241016	160400	853079670	13300	13300	13300	13300	0
276	20241016	160300	853079670	13300	13300	13300	13300	0
277	20241016	160200	853079670	13300	13300	13300	13300	0
278	20241016	160100	853079670	13300	13300	13300	13300	0
279	20241016	160000	853079670	13300	13300	13300	13300	0
280	20241016	155900	853079670	13300	13300	13300	13300	0
281	20241016	155800	853079670	13300	13300	13300	13300	0
282	20241016	155700	853079670	13300	13300	13300	13300	0
283	20241016	155600	853079670	13300	13300	13300	13300	0
284	20241016	155500	853079670	13300	13300	13300	13300	0
285	20241016	155400	853079670	13300	13300	13300	13300	0
286	20241016	155300	853079670	13300	13300	13300	13300	0
287	20241016	155200	853079670	13300	13300	13300	13300	0
288	20241016	155100	853079670	13300	13300	13300	13300	0
289	20241016	155000	853079670	13300	13300	13300	13300	0
290	20241016	154900	853079670	13300	13300	13300	13300	0
291	20241016	154800	853079670	13300	13300	13300	13300	0
292	20241016	154700	853079670	13300	13300	13300	13300	0
293	20241016	154600	853079670	13300	13300	13300	13300	0
294	20241016	154500	853079670	13300	13300	13300	13300	0
295	20241016	154400	853079670	13300	13300	13300	13300	0
296	20241016	154300	853079670	13300	13300	13300	13300	0
297	20241016	154200	853079670	13300	13300	13300	13300	0
298	20241016	154100	853079670	13300	13300	13300	13300	0
299	20241016	154000	853079670	13300	13300	13300	13300	0
300	20241016	153900	853079670	13300	13300	13300	13300	0
301	20241016	153800	853079670	13300	13300	13300	13300	0
302	20241016	153700	853079670	13300	13300	13300	13300	908
303	20241016	153600	853079670	13300	13300	13300	13300	0
304	20241016	153500	853079670	13300	13300	13300	13300	0
305	20241016	153400	853079670	13300	13300	13300	13300	0
306	20241016	153300	853079670	13300	13300	13300	13300	0
307	20241016	153200	853079670	13300	13300	13300	13300	0
308	20241016	153100	853079670	13300	13300	13300	13300	0
309	20241016	153000	853079670	13300	13300	13300	13300	908
310	20241016	152900	841003270	13280	13280	13280	13280	0
311	20241016	152800	841003270	13280	13280	13280	13280	0
312	20241016	152700	841003270	13280	13280	13280	13280	0
313	20241016	152600	841003270	13280	13280	13280	13280	0
314	20241016	152500	841003270	13280	13280	13280	13280	0
315	20241016	152400	841003270	13280	13280	13280	13280	0
316	20241016	152300	841003270	13280	13280	13280	13280	0
317	20241016	152200	841003270	13280	13280	13280	13280	0
318	20241016	152100	841003270	13280	13280	13280	13280	0
319	20241016	152000	841003270	13280	13280	13280	13280	0
320	20241016	151900	841003270	13280	13300	13340	13260	570
321	20241016	151800	833427440	13250	13300	13300	13250	282
322	20241016	151700	829682790	13300	13300	13300	13300	46
323	20241016	151600	829070990	13300	13300	13300	13300	0
324	20241016	151500	829070990	13300	13300	13300	13300	1
325	20241016	151400	829057690	13250	13310	13310	13250	706
326	20241016	151300	819690830	13310	13310	13310	13240	406
327	20241016	151200	814310320	13270	13270	13270	13270	6
328	20241016	151100	814230700	13250	13280	13280	13240	1450
329	20241016	151000	795017730	13290	13300	13310	13290	175
330	20241016	150900	792690180	13290	13310	13310	13290	53
331	20241016	150800	791985370	13300	13310	13310	13300	142
332	20241016	150700	790096170	13310	13330	13330	13310	123
333	20241016	150600	788457220	13330	13310	13330	13310	83
334	20241016	150500	787352060	13290	13290	13290	13290	137
335	20241016	150400	785531330	13310	13310	13310	13310	2
336	20241016	150300	785504710	13300	13300	13300	13300	759
337	20241016	150200	775410010	13300	13300	13300	13300	70
338	20241016	150100	774479010	13280	13280	13300	13280	228
339	20241016	150000	771448860	13280	13270	13280	13270	552
340	20241016	145900	764120820	13240	13260	13260	13240	500
341	20241016	145800	757495990	13250	13250	13250	13250	0
342	20241016	145700	757495990	13250	13260	13260	13250	731
343	20241016	145600	747803040	13290	13290	13290	13290	5
344	20241016	145500	747736590	13280	13280	13280	13280	102
345	20241016	145400	746382030	13300	13300	13300	13300	2
346	20241016	145300	746355430	13310	13300	13310	13290	411
347	20241016	145200	740887480	13230	13270	13270	13230	700
348	20241016	145100	731618880	13280	13320	13320	13280	126
349	20241016	145000	729945520	13320	13320	13320	13320	2
350	20241016	144900	729918880	13260	13260	13260	13260	1
351	20241016	144800	729905620	13320	13260	13320	13250	890
352	20241016	144700	718092120	13340	13340	13340	13340	0
353	20241016	144600	718092120	13340	13340	13340	13340	0
354	20241016	144500	718092120	13340	13250	13340	13250	1305
355	20241016	144400	700728420	13250	13290	13300	13230	352
356	20241016	144300	696055700	13230	13260	13280	13230	1563
357	20241016	144200	675319550	13260	13260	13260	13260	199
358	20241016	144100	672680810	13260	13190	13260	13190	134
359	20241016	144000	670904040	13200	13200	13200	13200	0
360	20241016	143900	670904040	13200	13260	13260	13200	267
361	20241016	143800	667374790	13270	13270	13270	13200	633
362	20241016	143700	659013190	13200	13270	13270	13200	1054
363	20241016	143600	645094100	13220	13230	13230	13220	200
364	20241016	143500	642449670	13230	13250	13250	13230	800
365	20241016	143400	631863940	13240	13240	13240	13240	0
366	20241016	143300	631863940	13240	13240	13240	13240	0
367	20241016	143200	631863940	13240	13240	13240	13240	0
368	20241016	143100	631863940	13240	13280	13280	13240	182
369	20241016	143000	629452950	13280	13250	13300	13220	906
370	20241016	142900	617458710	13300	13300	13300	13300	1
371	20241016	142800	617445410	13310	13310	13310	13310	0
372	20241016	142700	617445410	13310	13310	13310	13310	2
373	20241016	142600	617418790	13270	13270	13270	13270	199
374	20241016	142500	614778060	13270	13270	13270	13270	2
375	20241016	142400	614751520	13250	13250	13250	13250	0
376	20241016	142300	614751520	13250	13250	13250	13250	0
377	20241016	142200	614751520	13250	13270	13270	13250	890
378	20241016	142100	602955850	13330	13330	13330	13330	2
379	20241016	142000	602929190	13350	13350	13350	13350	0
380	20241016	141900	602929190	13350	13350	13350	13350	0
381	20241016	141800	602929190	13350	13350	13350	13350	0
382	20241016	141700	602929190	13350	13350	13350	13350	0
383	20241016	141600	602929190	13350	13260	13350	13260	3
384	20241016	141500	602889230	13350	13280	13350	13260	896
385	20241016	141400	590997040	13280	13280	13280	13280	134
386	20241016	141300	589217520	13280	13280	13280	13280	10
387	20241016	141200	589084720	13280	13280	13280	13280	713
388	20241016	141100	579616080	13280	13280	13280	13280	0
389	20241016	141000	579616080	13280	13280	13280	13280	0
390	20241016	140900	579616080	13280	13280	13280	13280	0
391	20241016	140800	579616080	13280	13300	13300	13280	888
392	20241016	140700	567817730	13360	13360	13360	13360	0
393	20241016	140600	567817730	13360	13360	13360	13360	94
394	20241016	140500	566561890	13350	13350	13350	13350	1
395	20241016	140400	566548540	13350	13350	13350	13350	0
396	20241016	140300	566548540	13350	13350	13350	13350	5
397	20241016	140200	566481790	13350	13350	13350	13350	0
398	20241016	140100	566481790	13350	13350	13350	13350	2
399	20241016	140000	566455090	13290	13300	13300	13290	955
400	20241016	135900	553760520	13370	13370	13370	13370	0
401	20241016	135800	553760520	13370	13370	13370	13370	3
402	20241016	135700	553720410	13290	13290	13290	13290	0
403	20241016	135600	553720410	13290	13300	13300	13290	75
404	20241016	135500	552723090	13290	13290	13290	13290	0
405	20241016	135400	552723090	13290	13290	13290	13290	0
406	20241016	135300	552723090	13290	13290	13290	13290	0
407	20241016	135200	552723090	13290	13290	13290	13290	0
408	20241016	135100	552723090	13290	13290	13290	13290	0
409	20241016	135000	552723090	13290	13290	13290	13290	16
410	20241016	134900	552510450	13290	13310	13310	13290	1974
411	20241016	134800	526272440	13370	13370	13370	13370	0
412	20241016	134700	526272440	13370	13370	13370	13370	0
413	20241016	134600	526272440	13370	13370	13370	13370	0
414	20241016	134500	526272440	13370	13370	13370	13370	2
415	20241016	134400	526245700	13310	13310	13310	13310	324
416	20241016	134300	521933260	13310	13310	13310	13310	778
417	20241016	134200	511578080	13380	13380	13380	13380	0
418	20241016	134100	511578080	13380	13380	13380	13380	0
419	20241016	134000	511578080	13380	13380	13380	13380	0
420	20241016	133900	511578080	13380	13380	13380	13380	50
421	20241016	133800	510909080	13310	13330	13330	13310	344
422	20241016	133700	506324460	13390	13390	13390	13390	0
423	20241016	133600	506324460	13390	13390	13390	13390	1
424	20241016	133500	506311070	13390	13390	13390	13390	0
425	20241016	133400	506311070	13390	13310	13390	13310	1282
426	20241016	133300	489202330	13320	13320	13320	13320	0
427	20241016	133200	489202330	13320	13320	13320	13320	0
428	20241016	133100	489202330	13320	13320	13320	13320	45
429	20241016	133000	488602930	13280	13280	13280	13280	0
430	20241016	132900	488602930	13280	13280	13280	13280	0
431	20241016	132800	488602930	13280	13280	13280	13280	820
432	20241016	132700	477713330	13280	13280	13280	13280	0
433	20241016	132600	477713330	13280	13300	13300	13280	354
434	20241016	132500	473009010	13320	13320	13320	13320	0
435	20241016	132400	473009010	13320	13320	13320	13320	0
436	20241016	132300	473009010	13320	13320	13320	13320	117
437	20241016	132200	471450570	13300	13300	13300	13300	20
438	20241016	132100	471184570	13280	13280	13280	13280	888
439	20241016	132000	459391930	13340	13340	13340	13340	0
440	20241016	131900	459391930	13340	13340	13340	13340	8
441	20241016	131800	459285210	13340	13280	13340	13280	201
442	20241016	131700	456615870	13270	13280	13280	13270	15
443	20241016	131600	456416770	13340	13340	13340	13340	0
444	20241016	131500	456416770	13340	13340	13340	13340	2
445	20241016	131400	456390090	13340	13280	13340	13260	811
446	20241016	131300	445621620	13340	13340	13340	13340	0
447	20241016	131200	445621620	13340	13340	13340	13340	5
448	20241016	131100	445554920	13280	13290	13290	13280	70
449	20241016	131000	444625210	13280	13300	13300	13280	796
450	20241016	130900	434052430	13350	13350	13350	13350	3
451	20241016	130800	434012380	13350	13310	13350	13310	110
452	20241016	130700	432544440	13290	13300	13300	13290	1119
453	20241016	130600	417669320	13290	13290	13290	13290	173
454	20241016	130500	415370150	13280	13280	13280	13280	0
455	20241016	130400	415370150	13280	13280	13280	13280	0
456	20241016	130300	415370150	13280	13360	13360	13280	707
457	20241016	130200	405959670	13360	13360	13360	13360	0
458	20241016	130100	405959670	13360	13390	13390	13360	86
459	20241016	130000	404810260	13410	13410	13410	13410	2
460	20241016	125900	404783440	13410	13410	13410	13410	66
461	20241016	125800	403898380	13410	13410	13410	13410	0
462	20241016	125700	403898380	13410	13410	13410	13410	0
463	20241016	125600	403898380	13410	13410	13410	13410	0
464	20241016	125500	403898380	13410	13410	13410	13410	0
465	20241016	125400	403898380	13410	13400	13410	13400	898
466	20241016	125300	391856250	13380	13380	13380	13380	49
467	20241016	125200	391200630	13380	13380	13380	13380	197
468	20241016	125100	388564770	13380	13380	13380	13380	889
469	20241016	125000	376669950	13350	13350	13350	13350	15
470	20241016	124900	376469700	13350	13350	13350	13350	696
471	20241016	124800	367178100	13350	13290	13350	13290	175
472	20241016	124700	364843810	13290	13290	13290	13290	0
473	20241016	124600	364843810	13290	13290	13290	13290	1
474	20241016	124500	364830520	13290	13290	13290	13290	435
475	20241016	124400	359049370	13290	13290	13290	13290	38
476	20241016	124300	358544350	13280	13280	13280	13280	53
477	20241016	124200	357840510	13280	13290	13290	13280	94
478	20241016	124100	356592010	13300	13320	13320	13300	986
479	20241016	124000	343474280	13380	13350	13380	13320	2501
480	20241016	123900	310129530	13350	13360	13360	13350	459
481	20241016	123800	304001650	13380	13380	13380	13380	0
482	20241016	123700	304001650	13380	13380	13380	13380	0
483	20241016	123600	304001650	13380	13380	13380	13380	51
484	20241016	123500	303319270	13380	13380	13380	13380	0
485	20241016	123400	303319270	13380	13380	13380	13380	137
486	20241016	123300	301486210	13380	13380	13380	13380	1
487	20241016	123200	301472830	13380	13380	13380	13380	2
488	20241016	123100	301446070	13340	13350	13350	13340	59
489	20241016	123000	300658990	13390	13390	13390	13390	0
490	20241016	122900	300658990	13390	13390	13390	13390	0
491	20241016	122800	300658990	13390	13390	13390	13390	5
492	20241016	122700	300592040	13340	13350	13350	13340	988
493	20241016	122600	287412060	13340	13340	13340	13340	0
494	20241016	122500	287412060	13340	13340	13340	13340	0
495	20241016	122400	287412060	13340	13340	13340	13340	0
496	20241016	122300	287412060	13340	13340	13340	13340	0
497	20241016	122200	287412060	13340	13340	13340	13340	0
498	20241016	122100	287412060	13340	13350	13350	13340	100
499	20241016	122000	286078040	13340	13340	13340	13340	0
500	20241016	121900	286078040	13340	13370	13370	13340	925
501	20241016	121800	273728390	13410	13410	13410	13410	0
502	20241016	121700	273728390	13410	13410	13410	13410	5
503	20241016	121600	273661340	13410	13410	13410	13410	0
504	20241016	121500	273661340	13410	13410	13410	13410	0
505	20241016	121400	273661340	13410	13410	13410	13410	1
506	20241016	121300	273647930	13410	13410	13410	13410	0
507	20241016	121200	273647930	13410	13420	13420	13360	904
508	20241016	121100	261556190	13420	13420	13420	13420	4
509	20241016	121000	261502510	13400	13400	13400	13400	0
510	20241016	120900	261502510	13400	13410	13410	13400	55
511	20241016	120800	260765460	13420	13420	13420	13420	0
512	20241016	120700	260765460	13420	13420	13420	13420	1
513	20241016	120600	260752040	13420	13420	13420	13420	0
514	20241016	120500	260752040	13420	13420	13420	13420	10
515	20241016	120400	260617840	13450	13450	13450	13450	0
516	20241016	120300	260617840	13450	13450	13450	13450	0
517	20241016	120200	260617840	13450	13450	13450	13450	0
518	20241016	120100	260617840	13450	13450	13450	13450	0
519	20241016	120000	260617840	13450	13450	13450	13450	0
520	20241016	115900	260617840	13450	13440	13450	13440	5
521	20241016	115800	260550630	13440	13440	13440	13440	0
522	20241016	115700	260550630	13440	13440	13440	13440	0
523	20241016	115600	260550630	13440	13440	13440	13440	0
524	20241016	115500	260550630	13440	13440	13440	13440	0
525	20241016	115400	260550630	13440	13440	13440	13440	42
526	20241016	115300	259986150	13440	13430	13440	13430	320
527	20241016	115200	255686990	13440	13440	13440	13440	0
528	20241016	115100	255686990	13440	13440	13440	13440	0
529	20241016	115000	255686990	13440	13440	13440	13440	0
530	20241016	114900	255686990	13440	13440	13440	13440	0
531	20241016	114800	255686990	13440	13420	13440	13420	3
532	20241016	114700	255646700	13390	13400	13400	13390	106
533	20241016	114600	254226340	13400	13400	13400	13400	12
534	20241016	114500	254065540	13400	13400	13400	13400	0
535	20241016	114400	254065540	13400	13400	13400	13400	0
536	20241016	114300	254065540	13400	13400	13400	13400	1
537	20241016	114200	254052140	13400	13400	13400	13400	0
538	20241016	114100	254052140	13400	13400	13400	13400	0
539	20241016	114000	254052140	13400	13400	13400	13400	0
540	20241016	113900	254052140	13400	13400	13400	13400	0
541	20241016	113800	254052140	13400	13400	13400	13400	2
542	20241016	113700	254025340	13400	13380	13400	13380	52
543	20241016	113600	253329560	13400	13400	13400	13400	2
544	20241016	113500	253302760	13400	13400	13410	13400	3
545	20241016	113400	253262550	13400	13410	13410	13400	4
546	20241016	113300	253208930	13390	13390	13390	13390	150
547	20241016	113200	251200430	13390	13390	13390	13390	30
548	20241016	113100	250798730	13390	13390	13390	13390	1
549	20241016	113000	250785340	13440	13440	13440	13440	0
550	20241016	112900	250785340	13440	13400	13440	13380	437
551	20241016	112800	244938040	13400	13410	13410	13400	21
552	20241016	112700	244656630	13400	13400	13400	13400	0
553	20241016	112600	244656630	13400	13400	13400	13400	0
554	20241016	112500	244656630	13400	13400	13400	13400	0
555	20241016	112400	244656630	13400	13400	13400	13400	0
556	20241016	112300	244656630	13400	13400	13400	13400	0
557	20241016	112200	244656630	13400	13400	13400	13400	0
558	20241016	112100	244656630	13400	13400	13400	13400	0
559	20241016	112000	244656630	13400	13400	13400	13400	200
560	20241016	111900	241976630	13460	13460	13460	13460	0
561	20241016	111800	241976630	13460	13460	13460	13460	0
562	20241016	111700	241976630	13460	13460	13460	13460	0
563	20241016	111600	241976630	13460	13460	13460	13460	1
564	20241016	111500	241963170	13400	13400	13400	13400	15
565	20241016	111400	241762170	13390	13390	13390	13390	0
566	20241016	111300	241762170	13390	13390	13390	13390	0
567	20241016	111200	241762170	13390	13390	13390	13390	18
568	20241016	111100	241521150	13390	13390	13390	13390	0
569	20241016	111000	241521150	13390	13390	13390	13390	0
570	20241016	110900	241521150	13390	13390	13400	13390	160
571	20241016	110800	239378500	13400	13400	13400	13400	0
572	20241016	110700	239378500	13400	13400	13400	13400	82
573	20241016	110600	238279700	13400	13400	13400	13400	0
574	20241016	110500	238279700	13400	13400	13400	13400	50
575	20241016	110400	237609700	13400	13400	13400	13400	0
576	20241016	110300	237609700	13400	13400	13400	13400	0
577	20241016	110200	237609700	13400	13400	13400	13400	186
578	20241016	110100	235117300	13400	13410	13410	13400	823
579	20241016	110000	224087870	13420	13480	13480	13420	64
580	20241016	105900	223228510	13430	13430	13430	13430	0
581	20241016	105800	223228510	13430	13440	13440	13430	1400
582	20241016	105700	204425840	13450	13450	13450	13450	0
583	20241016	105600	204425840	13450	13460	13460	13450	103
584	20241016	105500	203040470	13450	13450	13450	13450	0
585	20241016	105400	203040470	13450	13450	13450	13450	10
586	20241016	105300	202905970	13450	13450	13450	13450	0
587	20241016	105200	202905970	13450	13450	13450	13450	5
588	20241016	105100	202838720	13450	13460	13460	13450	78
589	20241016	105000	201789580	13470	13470	13470	13470	7
590	20241016	104900	201695290	13470	13470	13470	13470	118
591	20241016	104800	200105830	13500	13500	13500	13500	0
592	20241016	104700	200105830	13500	13500	13500	13500	0
593	20241016	104600	200105830	13500	13500	13500	13500	1
594	20241016	104500	200092330	13470	13470	13470	13470	0
595	20241016	104400	200092330	13470	13470	13470	13470	331
596	20241016	104300	195633760	13470	13470	13470	13470	30
597	20241016	104200	195229660	13480	13480	13480	13480	0
598	20241016	104100	195229660	13480	13480	13480	13480	2
599	20241016	104000	195202700	13470	13470	13470	13470	22
600	20241016	103900	194906360	13470	13470	13470	13470	0
601	20241016	103800	194906360	13470	13470	13470	13470	0
602	20241016	103700	194906360	13470	13470	13470	13470	0
603	20241016	103600	194906360	13470	13470	13470	13470	0
604	20241016	103500	194906360	13470	13470	13470	13470	0
605	20241016	103400	194906360	13470	13470	13470	13470	20
606	20241016	103300	194636960	13470	13470	13470	13470	0
607	20241016	103200	194636960	13470	13460	13470	13460	151
608	20241016	103100	192604430	13460	13460	13460	13460	0
609	20241016	103000	192604430	13460	13430	13460	13430	26
610	20241016	102900	192254560	13430	13430	13430	13430	12
611	20241016	102800	192093400	13430	13460	13460	13430	13
612	20241016	102700	191918750	13430	13430	13430	13430	0
613	20241016	102600	191918750	13430	13430	13430	13430	0
614	20241016	102500	191918750	13430	13460	13460	13430	662
615	20241016	102400	183020600	13460	13470	13470	13460	152
616	20241016	102300	180974660	13480	13480	13480	13480	2
617	20241016	102200	180947700	13460	13460	13460	13460	52
618	20241016	102100	180247780	13520	13520	13520	13520	0
619	20241016	102000	180247780	13520	13460	13520	13460	121
620	20241016	101900	178618880	13540	13550	13550	13540	16
621	20241016	101800	178402090	13450	13460	13460	13450	60
622	20241016	101700	177594760	13550	13550	13550	13550	5
623	20241016	101600	177527010	13450	13470	13470	13450	63
624	20241016	101500	176678440	13480	13480	13480	13480	63
625	20241016	101400	175829200	13580	13580	13580	13580	0
626	20241016	101300	175829200	13580	13580	13580	13580	0
627	20241016	101200	175829200	13580	13580	13580	13580	0
628	20241016	101100	175829200	13580	13580	13580	13580	0
629	20241016	101000	175829200	13580	13570	13580	13570	2
630	20241016	100900	175802050	13490	13570	13570	13490	260
631	20241016	100800	172294570	13570	13580	13580	13490	802
632	20241016	100700	161474920	13500	13510	13510	13500	179
633	20241016	100600	159057940	13510	13510	13510	13510	61
634	20241016	100500	158233830	13580	13580	13580	13580	0
635	20241016	100400	158233830	13580	13580	13580	13580	300
636	20241016	100300	154159830	13580	13580	13580	13580	0
637	20241016	100200	154159830	13580	13530	13580	13530	50
638	20241016	100100	153481790	13490	13490	13490	13490	0
639	20241016	100000	153481790	13490	13490	13490	13490	334
640	20241016	095900	148976130	13490	13490	13490	13490	167
641	20241016	095800	146723300	13490	13490	13490	13490	100
642	20241016	095700	145374300	13490	13490	13490	13490	0
643	20241016	095600	145374300	13490	13490	13490	13490	45
644	20241016	095500	144767250	13480	13480	13480	13480	0
645	20241016	095400	144767250	13480	13480	13480	13470	201
646	20241016	095300	142057780	13470	13480	13480	13470	46
647	20241016	095200	141437910	13490	13490	13490	13490	68
648	20241016	095100	140520590	13490	13490	13490	13490	31
649	20241016	095000	140102400	13480	13480	13480	13480	0
650	20241016	094900	140102400	13480	13480	13480	13480	8
651	20241016	094800	139994560	13560	13560	13560	13560	0
652	20241016	094700	139994560	13560	13560	13560	13560	200
653	20241016	094600	137282560	13560	13540	13570	13470	71
654	20241016	094500	136319970	13470	13540	13540	13470	43
655	20241016	094400	135740550	13440	13440	13440	13440	0
656	20241016	094300	135740550	13440	13450	13450	13440	17
657	20241016	094200	135512010	13440	13430	13440	13430	343
658	20241016	094100	130902440	13440	13380	13440	13380	1815
659	20241016	094000	106606220	13390	13390	13390	13390	0
660	20241016	093900	106606220	13390	13390	13390	13390	158
661	20241016	093800	104490600	13350	13350	13350	13350	0
662	20241016	093700	104490600	13350	13390	13390	13350	5
663	20241016	093600	104423690	13390	13390	13390	13390	0
664	20241016	093500	104423690	13390	13390	13390	13390	83
665	20241016	093400	103312320	13390	13390	13390	13340	1065
666	20241016	093300	89092400	13390	13390	13390	13390	5
667	20241016	093200	89025450	13390	13390	13390	13390	72
668	20241016	093100	88061370	13390	13410	13410	13390	282
669	20241016	093000	84282100	13410	13410	13410	13410	15
670	20241016	092900	84080950	13390	13390	13390	13390	6
671	20241016	092800	84000610	13410	13410	13410	13410	13
672	20241016	092700	83826280	13390	13440	13440	13390	389
673	20241016	092600	78613190	13410	13410	13410	13410	0
674	20241016	092500	78613190	13410	13450	13450	13410	56
675	20241016	092400	77861060	13450	13440	13450	13440	7
676	20241016	092300	77766970	13440	13410	13450	13410	329
677	20241016	092200	73345240	13450	13450	13450	13450	118
678	20241016	092100	71758140	13450	13450	13450	13450	58
679	20241016	092000	70978040	13450	13410	13500	13380	312
680	20241016	091900	66798020	13450	13500	13520	13450	338
681	20241016	091800	62237840	13450	13460	13500	13450	295
682	20241016	091700	58268800	13470	13490	13490	13470	463
683	20241016	091600	52029030	13500	13510	13510	13500	65
684	20241016	091500	51150900	13500	13510	13510	13500	188
685	20241016	091400	48612810	13600	13480	13600	13480	354
686	20241016	091300	43804530	13500	13550	13550	13500	56
687	20241016	091200	43048180	13600	13600	13600	13600	428
688	20241016	091100	37227380	13550	13550	13550	13550	35
689	20241016	091000	36753130	13550	13550	13550	13550	200
690	20241016	090900	34043130	13550	13560	13560	13550	168
691	20241016	090800	31765460	13600	13600	13600	13600	0
692	20241016	090700	31765460	13600	13600	13600	13600	25
693	20241016	090600	31425460	13600	13600	13600	13600	2
694	20241016	090500	31398260	13660	13660	13660	13660	1
695	20241016	090400	31384600	13670	13550	13670	13550	35
696	20241016	090300	30909410	13550	13550	13550	13550	525
697	20241016	090200	23795660	13550	13550	13670	13450	357
698	20241016	090100	18963840	13550	13540	13550	13540	16
699	20241016	090000	18747050	13550	13650	13650	13550	1045