KissMeData/036830/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	192100	3851901800	53700	53700	53700	53700	882
3	20241016	192000	3851901800	53700	53700	53700	53700	0
4	20241016	191900	3851901800	53700	53700	53700	53700	0
5	20241016	191800	3851901800	53700	53700	53700	53700	0
6	20241016	191700	3851901800	53700	53700	53700	53700	0
7	20241016	191600	3851901800	53700	53700	53700	53700	0
8	20241016	191500	3851901800	53700	53700	53700	53700	0
9	20241016	191400	3851901800	53700	53700	53700	53700	0
10	20241016	191300	3851901800	53700	53700	53700	53700	0
11	20241016	191200	3851901800	53700	53700	53700	53700	0
12	20241016	191100	3851901800	53700	53700	53700	53700	0
13	20241016	191000	3851901800	53700	53700	53700	53700	0
14	20241016	190900	3851901800	53700	53700	53700	53700	0
15	20241016	190800	3851901800	53700	53700	53700	53700	0
16	20241016	190700	3851901800	53700	53700	53700	53700	0
17	20241016	190600	3851901800	53700	53700	53700	53700	0
18	20241016	190500	3851901800	53700	53700	53700	53700	0
19	20241016	190400	3851901800	53700	53700	53700	53700	0
20	20241016	190300	3851901800	53700	53700	53700	53700	0
21	20241016	190200	3851901800	53700	53700	53700	53700	0
22	20241016	190100	3851901800	53700	53700	53700	53700	0
23	20241016	190000	3851901800	53700	53700	53700	53700	0
24	20241016	185900	3851901800	53700	53700	53700	53700	0
25	20241016	185800	3851901800	53700	53700	53700	53700	0
26	20241016	185700	3851901800	53700	53700	53700	53700	0
27	20241016	185600	3851901800	53700	53700	53700	53700	0
28	20241016	185500	3851901800	53700	53700	53700	53700	0
29	20241016	185400	3851901800	53700	53700	53700	53700	0
30	20241016	185300	3851901800	53700	53700	53700	53700	0
31	20241016	185200	3851901800	53700	53700	53700	53700	0
32	20241016	185100	3851901800	53700	53700	53700	53700	882
33	20241016	185000	3851901800	53700	53700	53700	53700	0
34	20241016	184900	3851901800	53700	53700	53700	53700	0
35	20241016	184800	3851901800	53700	53700	53700	53700	0
36	20241016	184700	3851901800	53700	53700	53700	53700	0
37	20241016	184600	3851901800	53700	53700	53700	53700	0
38	20241016	184500	3851901800	53700	53700	53700	53700	0
39	20241016	184400	3851901800	53700	53700	53700	53700	0
40	20241016	184300	3851901800	53700	53700	53700	53700	0
41	20241016	184200	3851901800	53700	53700	53700	53700	0
42	20241016	184100	3851901800	53700	53700	53700	53700	0
43	20241016	184000	3851901800	53700	53700	53700	53700	0
44	20241016	183900	3851901800	53700	53700	53700	53700	0
45	20241016	183800	3851901800	53700	53700	53700	53700	0
46	20241016	183700	3851901800	53700	53700	53700	53700	0
47	20241016	183600	3851901800	53700	53700	53700	53700	0
48	20241016	183500	3851901800	53700	53700	53700	53700	0
49	20241016	183400	3851901800	53700	53700	53700	53700	0
50	20241016	183300	3851901800	53700	53700	53700	53700	0
51	20241016	183200	3851901800	53700	53700	53700	53700	0
52	20241016	183100	3851901800	53700	53700	53700	53700	0
53	20241016	183000	3851901800	53700	53700	53700	53700	0
54	20241016	182900	3851901800	53700	53700	53700	53700	0
55	20241016	182800	3851901800	53700	53700	53700	53700	0
56	20241016	182700	3851901800	53700	53700	53700	53700	0
57	20241016	182600	3851901800	53700	53700	53700	53700	0
58	20241016	182500	3851901800	53700	53700	53700	53700	0
59	20241016	182400	3851901800	53700	53700	53700	53700	0
60	20241016	182300	3851901800	53700	53700	53700	53700	0
61	20241016	182200	3851901800	53700	53700	53700	53700	0
62	20241016	182100	3851901800	53700	53700	53700	53700	882
63	20241016	182000	3851901800	53700	53700	53700	53700	0
64	20241016	181900	3851901800	53700	53700	53700	53700	0
65	20241016	181800	3851901800	53700	53700	53700	53700	0
66	20241016	181700	3851901800	53700	53700	53700	53700	0
67	20241016	181600	3851901800	53700	53700	53700	53700	0
68	20241016	181500	3851901800	53700	53700	53700	53700	0
69	20241016	181400	3851901800	53700	53700	53700	53700	0
70	20241016	181300	3851901800	53700	53700	53700	53700	0
71	20241016	181200	3851901800	53700	53700	53700	53700	0
72	20241016	181100	3851901800	53700	53700	53700	53700	0
73	20241016	181000	3851901800	53700	53700	53700	53700	0
74	20241016	180900	3851901800	53700	53700	53700	53700	0
75	20241016	180800	3851901800	53700	53700	53700	53700	0
76	20241016	180700	3851901800	53700	53700	53700	53700	0
77	20241016	180600	3851901800	53700	53700	53700	53700	0
78	20241016	180500	3851901800	53700	53700	53700	53700	0
79	20241016	180400	3851901800	53700	53700	53700	53700	0
80	20241016	180300	3851901800	53700	53700	53700	53700	0
81	20241016	180200	3851901800	53700	53700	53700	53700	0
82	20241016	180100	3851901800	53700	53700	53700	53700	0
83	20241016	180000	3851901800	53700	53700	53700	53700	0
84	20241016	175900	3851901800	53700	53700	53700	53700	0
85	20241016	175800	3851901800	53700	53700	53700	53700	0
86	20241016	175700	3851901800	53700	53700	53700	53700	0
87	20241016	175600	3851901800	53700	53700	53700	53700	0
88	20241016	175500	3851901800	53700	53700	53700	53700	0
89	20241016	175400	3851901800	53700	53700	53700	53700	0
90	20241016	175300	3851901800	53700	53700	53700	53700	0
91	20241016	175200	3851901800	53700	53700	53700	53700	0
92	20241016	175100	3851901800	53700	53700	53700	53700	882
93	20241016	175000	3851901800	53700	53700	53700	53700	0
94	20241016	174900	3851901800	53700	53700	53700	53700	0
95	20241016	174800	3851901800	53700	53700	53700	53700	0
96	20241016	174700	3851901800	53700	53700	53700	53700	0
97	20241016	174600	3851901800	53700	53700	53700	53700	0
98	20241016	174500	3851901800	53700	53700	53700	53700	0
99	20241016	174400	3851901800	53700	53700	53700	53700	0
100	20241016	174300	3851901800	53700	53700	53700	53700	0
101	20241016	174200	3851901800	53700	53700	53700	53700	0
102	20241016	174100	3851901800	53700	53700	53700	53700	0
103	20241016	174000	3851901800	53700	53700	53700	53700	0
104	20241016	173900	3851901800	53700	53700	53700	53700	0
105	20241016	173800	3851901800	53700	53700	53700	53700	0
106	20241016	173700	3851901800	53700	53700	53700	53700	0
107	20241016	173600	3851901800	53700	53700	53700	53700	0
108	20241016	173500	3851901800	53700	53700	53700	53700	0
109	20241016	173400	3851901800	53700	53700	53700	53700	0
110	20241016	173300	3851901800	53700	53700	53700	53700	0
111	20241016	173200	3851901800	53700	53700	53700	53700	0
112	20241016	173100	3851901800	53700	53700	53700	53700	0
113	20241016	173000	3851901800	53700	53700	53700	53700	0
114	20241016	172900	3851901800	53700	53700	53700	53700	0
115	20241016	172800	3851901800	53700	53700	53700	53700	0
116	20241016	172700	3851901800	53700	53700	53700	53700	0
117	20241016	172600	3851901800	53700	53700	53700	53700	0
118	20241016	172500	3851901800	53700	53700	53700	53700	0
119	20241016	172400	3851901800	53700	53700	53700	53700	0
120	20241016	172300	3851901800	53700	53700	53700	53700	0
121	20241016	172200	3851901800	53700	53700	53700	53700	0
122	20241016	172100	3851901800	53700	53700	53700	53700	882
123	20241016	172000	3851901800	53700	53700	53700	53700	0
124	20241016	171900	3851901800	53700	53700	53700	53700	0
125	20241016	171800	3851901800	53700	53700	53700	53700	0
126	20241016	171700	3851901800	53700	53700	53700	53700	0
127	20241016	171600	3851901800	53700	53700	53700	53700	0
128	20241016	171500	3851901800	53700	53700	53700	53700	0
129	20241016	171400	3851901800	53700	53700	53700	53700	0
130	20241016	171300	3851901800	53700	53700	53700	53700	0
131	20241016	171200	3851901800	53700	53700	53700	53700	0
132	20241016	171100	3851901800	53700	53700	53700	53700	0
133	20241016	171000	3851901800	53700	53700	53700	53700	0
134	20241016	170900	3851901800	53700	53700	53700	53700	0
135	20241016	170800	3851901800	53700	53700	53700	53700	0
136	20241016	170700	3851901800	53700	53700	53700	53700	0
137	20241016	170600	3851901800	53700	53700	53700	53700	0
138	20241016	170500	3851901800	53700	53700	53700	53700	0
139	20241016	170400	3851901800	53700	53700	53700	53700	0
140	20241016	170300	3851901800	53700	53700	53700	53700	0
141	20241016	170200	3851901800	53700	53700	53700	53700	0
142	20241016	170100	3851901800	53700	53700	53700	53700	0
143	20241016	170000	3851901800	53700	53700	53700	53700	0
144	20241016	165900	3851901800	53700	53700	53700	53700	0
145	20241016	165800	3851901800	53700	53700	53700	53700	0
146	20241016	165700	3851901800	53700	53700	53700	53700	0
147	20241016	165600	3851901800	53700	53700	53700	53700	0
148	20241016	165500	3851901800	53700	53700	53700	53700	0
149	20241016	165400	3851901800	53700	53700	53700	53700	0
150	20241016	165300	3851901800	53700	53700	53700	53700	0
151	20241016	165200	3851901800	53700	53700	53700	53700	0
152	20241016	165100	3851901800	53700	53700	53700	53700	882
153	20241016	165000	3851901800	53700	53700	53700	53700	0
154	20241016	164900	3851901800	53700	53700	53700	53700	0
155	20241016	164800	3851901800	53700	53700	53700	53700	0
156	20241016	164700	3851901800	53700	53700	53700	53700	0
157	20241016	164600	3851901800	53700	53700	53700	53700	0
158	20241016	164500	3851901800	53700	53700	53700	53700	0
159	20241016	164400	3851901800	53700	53700	53700	53700	0
160	20241016	164300	3851901800	53700	53700	53700	53700	0
161	20241016	164200	3851901800	53700	53700	53700	53700	0
162	20241016	164100	3851901800	53700	53700	53700	53700	0
163	20241016	164000	3851901800	53700	53700	53700	53700	0
164	20241016	163900	3851901800	53700	53700	53700	53700	0
165	20241016	163800	3851901800	53700	53700	53700	53700	0
166	20241016	163700	3851901800	53700	53700	53700	53700	0
167	20241016	163600	3851901800	53700	53700	53700	53700	0
168	20241016	163500	3851901800	53700	53700	53700	53700	0
169	20241016	163400	3851901800	53700	53700	53700	53700	0
170	20241016	163300	3851901800	53700	53700	53700	53700	0
171	20241016	163200	3851901800	53700	53700	53700	53700	0
172	20241016	163100	3851901800	53700	53700	53700	53700	0
173	20241016	163000	3851901800	53700	53700	53700	53700	0
174	20241016	162900	3851901800	53700	53700	53700	53700	0
175	20241016	162800	3851901800	53700	53700	53700	53700	0
176	20241016	162700	3851901800	53700	53700	53700	53700	0
177	20241016	162600	3851901800	53700	53700	53700	53700	0
178	20241016	162500	3851901800	53700	53700	53700	53700	0
179	20241016	162400	3851901800	53700	53700	53700	53700	0
180	20241016	162300	3851901800	53700	53700	53700	53700	0
181	20241016	162200	3851901800	53700	53700	53700	53700	0
182	20241016	162100	3851901800	53700	53700	53700	53700	882
183	20241016	162000	3851901800	53700	53700	53700	53700	0
184	20241016	161900	3851901800	53700	53700	53700	53700	0
185	20241016	161800	3851901800	53700	53700	53700	53700	0
186	20241016	161700	3851901800	53700	53700	53700	53700	0
187	20241016	161600	3851901800	53700	53700	53700	53700	0
188	20241016	161500	3851901800	53700	53700	53700	53700	0
189	20241016	161400	3851901800	53700	53700	53700	53700	0
190	20241016	161300	3851901800	53700	53700	53700	53700	0
191	20241016	161200	3851901800	53700	53700	53700	53700	0
192	20241016	161100	3851901800	53700	53700	53700	53700	0
193	20241016	161000	3851901800	53700	53700	53700	53700	0
194	20241016	160900	3851901800	53700	53700	53700	53700	0
195	20241016	160800	3851901800	53700	53700	53700	53700	0
196	20241016	160700	3851901800	53700	53700	53700	53700	0
197	20241016	160600	3851901800	53700	53700	53700	53700	0
198	20241016	160500	3851901800	53700	53700	53700	53700	0
199	20241016	160400	3851901800	53700	53700	53700	53700	0
200	20241016	160300	3851901800	53700	53700	53700	53700	0
201	20241016	160200	3851901800	53700	53700	53700	53700	0
202	20241016	160100	3851901800	53700	53700	53700	53700	0
203	20241016	160000	3851901800	53700	53700	53700	53700	0
204	20241016	155900	3851901800	53700	53700	53700	53700	0
205	20241016	155800	3851901800	53700	53700	53700	53700	0
206	20241016	155700	3851901800	53700	53700	53700	53700	0
207	20241016	155600	3851901800	53700	53700	53700	53700	0
208	20241016	155500	3851901800	53700	53700	53700	53700	0
209	20241016	155400	3851901800	53700	53700	53700	53700	0
210	20241016	155300	3851901800	53700	53700	53700	53700	0
211	20241016	155200	3851901800	53700	53700	53700	53700	0
212	20241016	155100	3851901800	53700	53700	53700	53700	882
213	20241016	155000	3851901800	53700	53700	53700	53700	0
214	20241016	154900	3851901800	53700	53700	53700	53700	0
215	20241016	154800	3851901800	53700	53700	53700	53700	0
216	20241016	154700	3851901800	53700	53700	53700	53700	0
217	20241016	154600	3851901800	53700	53700	53700	53700	0
218	20241016	154500	3851901800	53700	53700	53700	53700	0
219	20241016	154400	3851901800	53700	53700	53700	53700	0
220	20241016	154300	3851901800	53700	53700	53700	53700	0
221	20241016	154200	3851901800	53700	53700	53700	53700	0
222	20241016	154100	3851901800	53700	53700	53700	53700	0
223	20241016	154000	3851901800	53700	53700	53700	53700	0
224	20241016	153900	3851901800	53700	53700	53700	53700	0
225	20241016	153800	3851901800	53700	53700	53700	53700	0
226	20241016	153700	3851901800	53700	53700	53700	53700	0
227	20241016	153600	3851901800	53700	53700	53700	53700	0
228	20241016	153500	3851901800	53700	53700	53700	53700	0
229	20241016	153400	3851901800	53700	53700	53700	53700	0
230	20241016	153300	3851901800	53700	53700	53700	53700	0
231	20241016	153200	3851901800	53700	53700	53700	53700	0
232	20241016	153100	3851901800	53700	53700	53700	53700	0
233	20241016	153000	3851901800	53700	53700	53700	53700	882
234	20241016	152900	3804538400	53900	53900	53900	53900	0
235	20241016	152800	3804538400	53900	53900	53900	53900	0
236	20241016	152700	3804538400	53900	53900	53900	53900	0
237	20241016	152600	3804538400	53900	53900	53900	53900	0
238	20241016	152500	3804538400	53900	53900	53900	53900	0
239	20241016	152400	3804538400	53900	53900	53900	53900	0
240	20241016	152300	3804538400	53900	53900	53900	53900	0
241	20241016	152200	3804538400	53900	53900	53900	53900	0
242	20241016	152100	3804538400	53900	53900	53900	53900	0
243	20241016	152000	3804538400	53900	53900	53900	53900	0
244	20241016	151900	3804538400	53900	53800	53900	53500	108
245	20241016	151800	3798751300	53800	53700	53800	53500	451
246	20241016	151700	3774565100	53700	53800	53800	53700	123
247	20241016	151600	3767959900	53800	53800	53900	53800	61
248	20241016	151500	3764676500	53800	53800	53800	53800	388
249	20241016	151400	3743802100	53700	53700	53700	53600	250
250	20241016	151300	3730377800	53700	53700	53700	53700	156
251	20241016	151200	3722000600	53800	53800	53800	53700	170
252	20241016	151100	3712868100	53700	53700	53700	53700	93
253	20241016	151000	3707874000	53700	53700	53700	53600	375
254	20241016	150900	3687739200	53800	53800	53800	53700	280
255	20241016	150800	3672680800	53700	53600	53700	53600	153
256	20241016	150700	3664466500	53600	53600	53600	53600	45
257	20241016	150600	3662054500	53600	53800	53800	53600	174
258	20241016	150500	3652708700	53800	53700	53800	53700	263
259	20241016	150400	3638585000	53600	53700	53700	53600	168
260	20241016	150300	3629580100	53700	53700	53700	53700	106
261	20241016	150200	3623887900	53600	53600	53600	53600	56
262	20241016	150100	3620886300	53700	53900	53900	53500	1141
263	20241016	150000	3559796400	53900	54000	54100	53900	194
264	20241016	145900	3549311500	53900	53800	53900	53800	151
265	20241016	145800	3541178100	53700	53800	53800	53700	301
266	20241016	145700	3525009700	54000	53900	54000	53900	73
267	20241016	145600	3521073500	53800	53800	53800	53800	0
268	20241016	145500	3521073500	53800	53900	53900	53800	94
269	20241016	145400	3516012900	54000	53800	54100	53800	144
270	20241016	145300	3508243500	54000	54000	54000	54000	59
271	20241016	145200	3505057500	53800	53900	53900	53800	120
272	20241016	145100	3498595600	53900	54000	54100	53900	153
273	20241016	145000	3490337400	53900	53900	53900	53900	64
274	20241016	144900	3486887800	53900	54100	54100	53900	49
275	20241016	144800	3484242000	54100	54000	54100	54000	76
276	20241016	144700	3480137400	53900	53900	53900	53900	0
277	20241016	144600	3480137400	53900	54000	54000	53900	70
278	20241016	144500	3476362900	54100	54100	54100	54100	80
279	20241016	144400	3472034900	54100	54100	54100	54100	1
280	20241016	144300	3471980800	54000	54000	54100	54000	205
281	20241016	144200	3460910700	54000	54000	54200	54000	183
282	20241016	144100	3451005800	54000	54100	54100	54000	212
283	20241016	144000	3439557600	54000	54000	54000	54000	33
284	20241016	143900	3437775600	54000	53900	54100	53900	91
285	20241016	143800	3432864300	53900	54000	54000	53900	130
286	20241016	143700	3425847800	54100	54300	54300	54100	186
287	20241016	143600	3415769800	54300	54300	54400	54300	81
288	20241016	143500	3411366900	54300	54400	54500	54300	537
289	20241016	143400	3382163400	54400	54300	54700	54300	2610
290	20241016	143300	3240086800	54300	54300	54300	54200	581
291	20241016	143200	3208538700	54200	54200	54200	54200	21
292	20241016	143100	3207400500	54200	54200	54200	54200	175
293	20241016	143000	3197915500	54300	54200	54300	54200	394
294	20241016	142900	3176557900	54100	54000	54100	54000	896
295	20241016	142800	3128135100	53900	54000	54000	53900	107
296	20241016	142700	3122359600	53900	54000	54000	53900	292
297	20241016	142600	3106598200	53900	53900	53900	53900	104
298	20241016	142500	3100992600	53900	53900	53900	53900	56
299	20241016	142400	3097974200	54000	53700	54000	53700	447
300	20241016	142300	3073885300	53900	53900	53900	53800	186
301	20241016	142200	3063871100	53800	53700	53800	53700	1210
302	20241016	142100	2998801000	53600	53500	53600	53500	139
303	20241016	142000	2991350700	53500	53500	53500	53500	1
304	20241016	141900	2991297200	53500	53600	53700	53500	185
305	20241016	141800	2981390400	53500	53400	53500	53400	212
306	20241016	141700	2970049200	53400	53400	53400	53300	540
307	20241016	141600	2941243600	53500	53500	53500	53500	44
308	20241016	141500	2938889600	53500	53600	53600	53500	455
309	20241016	141400	2914536300	53600	53600	53800	53600	402
310	20241016	141300	2892972100	53600	53600	53600	53500	45
311	20241016	141200	2890560800	53600	53600	53600	53600	0
312	20241016	141100	2890560800	53600	53600	53600	53600	70
313	20241016	141000	2886808800	53600	53600	53600	53600	166
314	20241016	140900	2877911200	53700	53700	53700	53700	0
315	20241016	140800	2877911200	53700	53600	53700	53600	194
316	20241016	140700	2867498900	53700	53700	53700	53700	10
317	20241016	140600	2866961900	53700	53700	53700	53700	16
318	20241016	140500	2866102700	53700	53800	53800	53700	181
319	20241016	140400	2856377400	53800	53800	53800	53700	137
320	20241016	140300	2849012300	53800	53800	53800	53800	41
321	20241016	140200	2846806500	53800	53700	53800	53700	29
322	20241016	140100	2845246700	53700	53800	53800	53700	236
323	20241016	140000	2832553800	53900	53900	53900	53900	160
324	20241016	135900	2823929800	53900	53900	53900	53900	69
325	20241016	135800	2820210700	53900	53700	53900	53700	705
326	20241016	135700	2782243100	53700	53700	53700	53700	112
327	20241016	135600	2776228700	53600	53700	53700	53600	94
328	20241016	135500	2771189000	53700	53700	53700	53700	39
329	20241016	135400	2769094700	53700	53600	53700	53600	51
330	20241016	135300	2766358400	53500	53500	53500	53500	8
331	20241016	135200	2765930400	53500	53600	53600	53500	250
332	20241016	135100	2752543900	53700	53300	53700	53300	852
333	20241016	135000	2706945400	53200	53200	53200	53200	0
334	20241016	134900	2706945400	53200	53200	53200	53200	604
335	20241016	134800	2674812600	53200	53300	53300	53200	60
336	20241016	134700	2671620100	53200	53200	53200	53200	65
337	20241016	134600	2668162100	53200	53200	53200	53200	15
338	20241016	134500	2667364100	53200	53200	53400	53200	281
339	20241016	134400	2652409000	53200	53300	53300	53200	77
340	20241016	134300	2648310400	53300	53300	53300	53300	0
341	20241016	134200	2648310400	53300	53300	53300	53300	0
342	20241016	134100	2648310400	53300	53300	53300	53300	84
343	20241016	134000	2643833200	53300	53300	53300	53300	36
344	20241016	133900	2641914400	53300	53300	53300	53300	29
345	20241016	133800	2640368700	53300	53300	53300	53300	96
346	20241016	133700	2635251900	53400	53300	53400	53300	57
347	20241016	133600	2632213700	53300	53300	53300	53300	39
348	20241016	133500	2630135000	53300	53300	53300	53300	42
349	20241016	133400	2627896400	53300	53300	53300	53300	164
350	20241016	133300	2619155200	53200	53200	53200	53200	62
351	20241016	133200	2615856800	53300	53300	53300	53300	289
352	20241016	133100	2600453100	53300	53400	53400	53300	9
353	20241016	133000	2599973200	53400	53400	53400	53400	20
354	20241016	132900	2598905200	53300	53400	53400	53300	64
355	20241016	132800	2595493400	53400	53400	53400	53400	13
356	20241016	132700	2594799200	53400	53400	53400	53400	93
357	20241016	132600	2589833000	53400	53400	53400	53400	60
358	20241016	132500	2586629000	53400	53500	53500	53400	274
359	20241016	132400	2571979400	53500	53400	53500	53400	93
360	20241016	132300	2567013100	53200	53300	53300	53200	139
361	20241016	132200	2559612900	53300	53300	53300	53300	24
362	20241016	132100	2558333700	53300	53300	53300	53300	58
363	20241016	132000	2555242300	53400	53200	53400	53200	174
364	20241016	131900	2545969500	53200	53200	53200	53200	0
365	20241016	131800	2545969500	53200	53200	53200	53200	8
366	20241016	131700	2545543900	53200	53300	53300	53200	184
367	20241016	131600	2535742400	53300	53300	53300	53300	3
368	20241016	131500	2535582500	53300	53300	53300	53300	12
369	20241016	131400	2534942900	53200	53200	53200	53200	93
370	20241016	131300	2529995300	53200	53200	53200	53200	244
371	20241016	131200	2517014500	53100	53200	53200	53100	13
372	20241016	131100	2516323000	53200	53100	53200	53100	33
373	20241016	131000	2514570600	53100	53200	53200	53100	63
374	20241016	130900	2511225200	53200	53200	53200	53200	25
375	20241016	130800	2509895200	53200	53200	53200	53200	0
376	20241016	130700	2509895200	53200	53200	53200	53200	9
377	20241016	130600	2509416400	53200	53200	53200	53200	2
378	20241016	130500	2509310000	53200	53200	53200	53200	55
379	20241016	130400	2506384000	53200	53200	53200	53200	7
380	20241016	130300	2506011600	53300	53200	53300	53200	2
381	20241016	130200	2505905100	53200	53200	53200	53200	90
382	20241016	130100	2501117100	53300	53300	53300	53300	2
383	20241016	130000	2501010500	53300	53200	53300	53200	94
384	20241016	125900	2496001500	53200	53200	53200	53200	213
385	20241016	125800	2484669900	53100	53200	53200	53100	270
386	20241016	125700	2470311700	53000	53000	53000	53000	300
387	20241016	125600	2454411700	53200	53200	53200	53200	0
388	20241016	125500	2454411700	53200	52900	53200	52900	147
389	20241016	125400	2446606300	53000	53000	53000	53000	77
390	20241016	125300	2442525300	53100	53000	53100	53000	50
391	20241016	125200	2439875200	53000	53000	53000	53000	85
392	20241016	125100	2435370200	53000	53000	53000	53000	2
393	20241016	125000	2435264200	53000	52900	53000	52900	86
394	20241016	124900	2430714700	53000	53000	53000	53000	175
395	20241016	124800	2421439700	52800	52900	52900	52800	250
396	20241016	124700	2408233800	52900	52900	52900	52900	375
397	20241016	124600	2388396300	52800	52800	52800	52800	17
398	20241016	124500	2387498700	52700	52900	52900	52700	228
399	20241016	124400	2375476200	52800	52900	52900	52800	152
400	20241016	124300	2367441300	52800	52800	52900	52800	160
401	20241016	124200	2358992800	52900	52800	52900	52800	263
402	20241016	124100	2345105900	52800	52800	52900	52800	493
403	20241016	124000	2319061100	52800	52800	52800	52800	132
404	20241016	123900	2312091500	52800	52800	52900	52800	953
405	20241016	123800	2261771700	52900	52900	52900	52900	18
406	20241016	123700	2260819500	52900	52900	52900	52900	159
407	20241016	123600	2252408400	52900	53000	53000	52800	1008
408	20241016	123500	2199087100	53100	53000	53100	53000	140
409	20241016	123400	2191664900	53000	53000	53000	53000	0
410	20241016	123300	2191664900	53000	53000	53000	53000	363
411	20241016	123200	2172425900	53000	53000	53000	53000	150
412	20241016	123100	2164475900	52900	53000	53000	52900	24
413	20241016	123000	2163204600	53000	53000	53000	53000	131
414	20241016	122900	2156261600	53000	53000	53000	53000	52
415	20241016	122800	2153505600	53000	53000	53000	53000	1
416	20241016	122700	2153452600	53000	53100	53100	53000	58
417	20241016	122600	2150378500	53100	53000	53100	53000	25
418	20241016	122500	2149052500	53000	53000	53000	53000	8
419	20241016	122400	2148628500	53000	53000	53000	53000	107
420	20241016	122300	2142957500	53000	53000	53000	52900	112
421	20241016	122200	2137025900	53000	53000	53000	53000	9
422	20241016	122100	2136548900	53000	53000	53000	53000	48
423	20241016	122000	2134004900	53000	53000	53000	53000	99
424	20241016	121900	2128757900	53000	53000	53000	53000	5
425	20241016	121800	2128492900	53100	53000	53100	53000	143
426	20241016	121700	2120913300	53000	53000	53000	53000	38
427	20241016	121600	2118899300	53000	53100	53100	53000	64
428	20241016	121500	2115507200	53100	53100	53100	53100	0
429	20241016	121400	2115507200	53100	53100	53100	53100	0
430	20241016	121300	2115507200	53100	53100	53100	53100	1
431	20241016	121200	2115454100	53000	53000	53000	53000	101
432	20241016	121100	2110101100	53000	53000	53000	53000	204
433	20241016	121000	2099289100	53000	53000	53000	53000	367
434	20241016	120900	2079838100	53000	53100	53100	53000	109
435	20241016	120800	2074060200	53100	53100	53100	53100	21
436	20241016	120700	2072945100	53100	53100	53100	53100	150
437	20241016	120600	2064980100	53100	53000	53100	53000	58
438	20241016	120500	2061904800	53000	53000	53000	53000	30
439	20241016	120400	2060314800	53000	53100	53100	53000	55
440	20241016	120300	2057399700	53100	53100	53100	53100	11
441	20241016	120200	2056815600	53100	53100	53100	53100	20
442	20241016	120100	2055753600	53100	53100	53100	53100	62
443	20241016	120000	2052461400	53100	53100	53200	53100	102
444	20241016	115900	2047044900	53100	53100	53100	53100	14
445	20241016	115800	2046301500	53100	53100	53100	53100	13
446	20241016	115700	2045611200	53100	53100	53200	53100	161
447	20241016	115600	2037060100	53100	53100	53100	53100	10
448	20241016	115500	2036529100	53000	52800	53000	52800	173
449	20241016	115400	2027360500	52900	52900	53000	52900	248
450	20241016	115300	2014241200	52900	53000	53000	52900	408
451	20241016	115200	1992629900	53000	53000	53000	53000	0
452	20241016	115100	1992629900	53000	53000	53000	53000	82
453	20241016	115000	1988283900	53000	53100	53100	53000	62
454	20241016	114900	1984992900	53100	53000	53100	53000	66
455	20241016	114800	1981493800	53100	53100	53100	53100	255
456	20241016	114700	1967953300	53000	53000	53000	53000	51
457	20241016	114600	1965250300	53100	53100	53100	53100	1
458	20241016	114500	1965197200	53100	53100	53100	53100	67
459	20241016	114400	1961639500	53200	53200	53200	53200	0
460	20241016	114300	1961639500	53200	53200	53200	53200	0
461	20241016	114200	1961639500	53200	53200	53200	53200	41
462	20241016	114100	1959458300	53200	53000	53200	52900	1201
463	20241016	114000	1895834900	52800	52900	52900	52800	100
464	20241016	113900	1890549300	52800	52800	52800	52800	33
465	20241016	113800	1888806900	52800	52900	52900	52800	58
466	20241016	113700	1885742000	52900	52900	52900	52900	73
467	20241016	113600	1881880300	53000	53000	53000	53000	2
468	20241016	113500	1881774300	53000	53000	53000	53000	18
469	20241016	113400	1880820300	53000	52800	53000	52800	728
470	20241016	113300	1842287600	52900	52900	52900	52900	99
471	20241016	113200	1837050500	52800	52800	52800	52800	87
472	20241016	113100	1832456900	53000	52900	53000	52900	138
473	20241016	113000	1825151400	52800	52800	52800	52800	585
474	20241016	112900	1794263400	52800	52800	53000	52800	243
475	20241016	112800	1781409900	52800	52800	52800	52800	22
476	20241016	112700	1780248300	52800	52800	52800	52800	98
477	20241016	112600	1775073900	52800	52800	52900	52700	308
478	20241016	112500	1758809300	53000	53000	53000	53000	2
479	20241016	112400	1758703300	53000	52800	53000	52800	39
480	20241016	112300	1756643100	52800	52900	52900	52800	112
481	20241016	112200	1750718400	52900	52900	52900	52800	550
482	20241016	112100	1721660900	52800	52900	52900	52800	1072
483	20241016	112000	1664967700	53000	52900	53000	52900	65
484	20241016	111900	1661527700	53000	53000	53000	53000	11
485	20241016	111800	1660944700	53000	53000	53100	52900	68
486	20241016	111700	1657345900	53000	53000	53000	53000	50
487	20241016	111600	1654695900	53100	53000	53100	53000	27
488	20241016	111500	1653264300	53000	53000	53000	53000	683
489	20241016	111400	1617065300	53000	53100	53100	53000	2021
490	20241016	111300	1509890500	53200	53200	53200	53200	0
491	20241016	111200	1509890500	53200	53100	53200	53100	81
492	20241016	111100	1505587700	53200	53200	53200	53200	6
493	20241016	111000	1505268500	53200	53200	53300	53100	74
494	20241016	110900	1501337100	53200	53200	53200	53200	27
495	20241016	110800	1499900700	53200	53300	53300	53200	210
496	20241016	110700	1488722900	53300	53100	53300	53100	206
497	20241016	110600	1477754600	53100	53100	53100	53100	89
498	20241016	110500	1473028700	53100	53200	53200	53000	1173
499	20241016	110400	1410715100	53200	53200	53200	53200	168
500	20241016	110300	1401777500	53300	53300	53300	53300	20
501	20241016	110200	1400711500	53300	53300	53400	53200	1080
502	20241016	110100	1343224100	53400	53500	53500	53300	2680
503	20241016	110000	1199929300	53500	53500	53600	53500	167
504	20241016	105900	1190992900	53500	53500	53500	53500	282
505	20241016	105800	1175905900	53500	53500	53500	53500	10
506	20241016	105700	1175370900	53500	53600	53600	53500	64
507	20241016	105600	1171945800	53500	53500	53500	53500	35
508	20241016	105500	1170073300	53500	53600	53600	53500	186
509	20241016	105400	1160106200	53600	53600	53600	53600	104
510	20241016	105300	1154531800	53600	53600	53600	53600	108
511	20241016	105200	1148743000	53600	53600	53700	53600	228
512	20241016	105100	1136520700	53700	53600	53700	53600	75
513	20241016	105000	1132498600	53600	53600	53600	53600	0
514	20241016	104900	1132498600	53600	53500	53600	53500	57
515	20241016	104800	1129444100	53600	53700	53700	53600	177
516	20241016	104700	1119954900	53600	53600	53600	53600	88
517	20241016	104600	1115238100	53600	53600	53600	53500	56
518	20241016	104500	1112238500	53600	53600	53600	53600	0
519	20241016	104400	1112238500	53600	53600	53600	53600	101
520	20241016	104300	1106824900	53600	53600	53600	53600	58
521	20241016	104200	1103716100	53700	53600	53700	53600	152
522	20241016	104100	1095568100	53500	53600	53600	53500	197
523	20241016	104000	1085009100	53600	53600	53600	53500	481
524	20241016	103900	1059228200	53600	53600	53600	53600	101
525	20241016	103800	1053814600	53600	53600	53600	53600	7
526	20241016	103700	1053439400	53700	53700	53700	53700	1
527	20241016	103600	1053385700	53600	53700	53700	53600	53
528	20241016	103500	1050540300	53700	53700	53700	53600	82
529	20241016	103400	1046143800	53600	53700	53700	53600	254
530	20241016	103300	1032521200	53800	53800	53900	53800	37
531	20241016	103200	1030529700	53800	53700	53800	53700	90
532	20241016	103100	1025688400	53700	53800	53800	53700	24
533	20241016	103000	1024398600	53800	53700	53800	53700	11
534	20241016	102900	1023806900	53700	53600	53700	53600	63
535	20241016	102800	1020424000	53600	53700	53700	53600	237
536	20241016	102700	1007702700	53700	53800	53800	53700	119
537	20241016	102600	1001312300	53800	53800	53900	53800	46
538	20241016	102500	998835500	53800	53800	53800	53800	1
539	20241016	102400	998781700	53900	53900	53900	53900	1
540	20241016	102300	998727800	53700	53900	53900	53700	17
541	20241016	102200	997812900	53800	53700	53800	53700	152
542	20241016	102100	989637700	53800	53800	53800	53700	162
543	20241016	102000	980936700	53800	53800	53800	53800	13
544	20241016	101900	980237300	53700	53800	53800	53700	239
545	20241016	101800	967397400	53800	53800	53800	53800	151
546	20241016	101700	959273600	53800	53700	53800	53700	134
547	20241016	101600	952069400	53700	53900	53900	53700	38
548	20241016	101500	950025600	53900	53900	53900	53900	11
549	20241016	101400	949432700	53900	53900	53900	53900	9
550	20241016	101300	948947600	53900	54000	54000	53900	142
551	20241016	101200	941292700	54100	54000	54100	54000	39
552	20241016	101100	939185700	54000	54000	54000	54000	27
553	20241016	101000	937727700	54000	54200	54200	54000	27
554	20241016	100900	936267400	54200	54100	54200	54100	34
555	20241016	100800	934426900	54000	54000	54100	54000	29
556	20241016	100700	932859900	54100	53800	54100	53800	46
557	20241016	100600	930376000	53800	53800	53800	53800	8
558	20241016	100500	929945600	53900	53900	53900	53900	1
559	20241016	100400	929891700	53800	53900	53900	53800	91
560	20241016	100300	924994900	53800	53800	53800	53800	13
561	20241016	100200	924295500	53800	53900	53900	53800	17
562	20241016	100100	923379900	53800	53800	53800	53800	132
563	20241016	100000	916278300	53700	53700	53700	53700	21
564	20241016	095900	915150600	53700	53700	53700	53700	12
565	20241016	095800	914506200	53700	53700	53700	53700	462
566	20241016	095700	889696800	53700	53700	53800	53700	92
567	20241016	095600	884751900	53800	53800	53800	53800	7
568	20241016	095500	884375300	53700	53700	53800	53700	55
569	20241016	095400	881421300	53800	53800	53800	53700	18
570	20241016	095300	880453600	53800	53700	53800	53700	125
571	20241016	095200	873739700	53700	53800	53800	53700	286
572	20241016	095100	858359900	53800	53900	53900	53800	424
573	20241016	095000	835528100	54000	54100	54100	53900	651
574	20241016	094900	800362900	54100	54100	54100	54100	127
575	20241016	094800	793492200	54300	54200	54300	54200	22
576	20241016	094700	792299400	54100	54100	54100	54100	18
577	20241016	094600	791325600	54300	54200	54300	54200	15
578	20241016	094500	790512300	54200	54200	54200	54200	60
579	20241016	094400	787260300	54300	54300	54300	54300	29
580	20241016	094300	785685600	54300	54300	54300	54200	75
581	20241016	094200	781614000	54300	54300	54300	54300	129
582	20241016	094100	774609300	54300	54200	54300	54100	85
583	20241016	094000	769997800	54200	54200	54200	54200	111
584	20241016	093900	763981600	54200	54000	54200	54000	277
585	20241016	093800	749007500	54000	54000	54000	53900	20
586	20241016	093700	747928200	54000	54000	54000	53900	57
587	20241016	093600	744853900	54000	53900	54000	53900	50
588	20241016	093500	742156700	53900	53900	54000	53900	22
589	20241016	093400	740969900	54000	53900	54000	53800	120
590	20241016	093300	734506500	53900	54000	54000	53900	61
591	20241016	093200	731217000	53800	54000	54100	53800	663
592	20241016	093100	695485600	53900	53800	53900	53800	57
593	20241016	093000	692417000	53700	53800	53800	53700	24
594	20241016	092900	691126100	53900	53800	53900	53800	28
595	20241016	092800	689618600	53900	53700	53900	53700	245
596	20241016	092700	676454100	53600	53600	53700	53600	469
597	20241016	092600	651313700	53600	53700	53700	53600	506
598	20241016	092500	624148700	53800	53800	53900	53800	85
599	20241016	092400	619573700	53800	53800	53800	53700	202
600	20241016	092300	608711100	53900	54000	54000	53900	124
601	20241016	092200	602027100	54000	54100	54200	54000	300
602	20241016	092100	585816700	54100	54200	54200	54000	283
603	20241016	092000	570511400	54200	54200	54200	54100	76
604	20241016	091900	566398400	54200	54200	54200	54200	61
605	20241016	091800	563092200	54300	54300	54400	54200	35
606	20241016	091700	561191700	54300	54300	54400	54300	6
607	20241016	091600	560865600	54400	54200	54400	54200	24
608	20241016	091500	559562700	54400	54100	54400	54100	308
609	20241016	091400	542892800	54200	54300	54300	54200	85
610	20241016	091300	538280800	54300	53900	54300	53900	309
611	20241016	091200	521556900	53900	53900	54000	53600	1029
612	20241016	091100	466245200	53900	54100	54100	53900	440
613	20241016	091000	442488900	54100	54200	54200	54100	178
614	20241016	090900	432859000	54100	54300	54300	54100	177
615	20241016	090800	423269600	54300	54300	54300	54300	76
616	20241016	090700	419142800	54300	54300	54300	54300	3
617	20241016	090600	418979900	54300	54400	54400	54300	88
618	20241016	090500	414201200	54400	54400	54500	54200	919
619	20241016	090400	364240000	54400	54400	54400	54300	439
620	20241016	090300	340383800	54400	54500	54500	54200	3145
621	20241016	090200	169145400	54500	54700	54700	54500	316
622	20241016	090100	151873600	54700	54600	54800	54600	1129
623	20241016	090000	90141700	54600	54500	54700	54500	1468