KissMeData/011210/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	185600	6936384300	50300	50300	50300	50300	25574
3	20241016	185500	6936384300	50300	50300	50300	50300	0
4	20241016	185400	6936384300	50300	50300	50300	50300	0
5	20241016	185300	6936384300	50300	50300	50300	50300	0
6	20241016	185200	6936384300	50300	50300	50300	50300	0
7	20241016	185100	6936384300	50300	50300	50300	50300	0
8	20241016	185000	6936384300	50300	50300	50300	50300	0
9	20241016	184900	6936384300	50300	50300	50300	50300	0
10	20241016	184800	6936384300	50300	50300	50300	50300	0
11	20241016	184700	6936384300	50300	50300	50300	50300	0
12	20241016	184600	6936384300	50300	50300	50300	50300	0
13	20241016	184500	6936384300	50300	50300	50300	50300	0
14	20241016	184400	6936384300	50300	50300	50300	50300	0
15	20241016	184300	6936384300	50300	50300	50300	50300	0
16	20241016	184200	6936384300	50300	50300	50300	50300	0
17	20241016	184100	6936384300	50300	50300	50300	50300	0
18	20241016	184000	6936384300	50300	50300	50300	50300	0
19	20241016	183900	6936384300	50300	50300	50300	50300	0
20	20241016	183800	6936384300	50300	50300	50300	50300	0
21	20241016	183700	6936384300	50300	50300	50300	50300	0
22	20241016	183600	6936384300	50300	50300	50300	50300	0
23	20241016	183500	6936384300	50300	50300	50300	50300	0
24	20241016	183400	6936384300	50300	50300	50300	50300	0
25	20241016	183300	6936384300	50300	50300	50300	50300	0
26	20241016	183200	6936384300	50300	50300	50300	50300	0
27	20241016	183100	6936384300	50300	50300	50300	50300	0
28	20241016	183000	6936384300	50300	50300	50300	50300	0
29	20241016	182900	6936384300	50300	50300	50300	50300	0
30	20241016	182800	6936384300	50300	50300	50300	50300	0
31	20241016	182700	6936384300	50300	50300	50300	50300	0
32	20241016	182600	6936384300	50300	50300	50300	50300	25574
33	20241016	182500	6936384300	50300	50300	50300	50300	0
34	20241016	182400	6936384300	50300	50300	50300	50300	0
35	20241016	182300	6936384300	50300	50300	50300	50300	0
36	20241016	182200	6936384300	50300	50300	50300	50300	0
37	20241016	182100	6936384300	50300	50300	50300	50300	0
38	20241016	182000	6936384300	50300	50300	50300	50300	0
39	20241016	181900	6936384300	50300	50300	50300	50300	0
40	20241016	181800	6936384300	50300	50300	50300	50300	0
41	20241016	181700	6936384300	50300	50300	50300	50300	0
42	20241016	181600	6936384300	50300	50300	50300	50300	0
43	20241016	181500	6936384300	50300	50300	50300	50300	0
44	20241016	181400	6936384300	50300	50300	50300	50300	0
45	20241016	181300	6936384300	50300	50300	50300	50300	0
46	20241016	181200	6936384300	50300	50300	50300	50300	0
47	20241016	181100	6936384300	50300	50300	50300	50300	0
48	20241016	181000	6936384300	50300	50300	50300	50300	0
49	20241016	180900	6936384300	50300	50300	50300	50300	0
50	20241016	180800	6936384300	50300	50300	50300	50300	0
51	20241016	180700	6936384300	50300	50300	50300	50300	0
52	20241016	180600	6936384300	50300	50300	50300	50300	0
53	20241016	180500	6936384300	50300	50300	50300	50300	0
54	20241016	180400	6936384300	50300	50300	50300	50300	0
55	20241016	180300	6936384300	50300	50300	50300	50300	0
56	20241016	180200	6936384300	50300	50300	50300	50300	0
57	20241016	180100	6936384300	50300	50300	50300	50300	0
58	20241016	180000	6936384300	50300	50300	50300	50300	0
59	20241016	175900	6936384300	50300	50300	50300	50300	0
60	20241016	175800	6936384300	50300	50300	50300	50300	0
61	20241016	175700	6936384300	50300	50300	50300	50300	0
62	20241016	175600	6936384300	50300	50300	50300	50300	25574
63	20241016	175500	6936384300	50300	50300	50300	50300	0
64	20241016	175400	6936384300	50300	50300	50300	50300	0
65	20241016	175300	6936384300	50300	50300	50300	50300	0
66	20241016	175200	6936384300	50300	50300	50300	50300	0
67	20241016	175100	6936384300	50300	50300	50300	50300	0
68	20241016	175000	6936384300	50300	50300	50300	50300	0
69	20241016	174900	6936384300	50300	50300	50300	50300	0
70	20241016	174800	6936384300	50300	50300	50300	50300	0
71	20241016	174700	6936384300	50300	50300	50300	50300	0
72	20241016	174600	6936384300	50300	50300	50300	50300	0
73	20241016	174500	6936384300	50300	50300	50300	50300	0
74	20241016	174400	6936384300	50300	50300	50300	50300	0
75	20241016	174300	6936384300	50300	50300	50300	50300	0
76	20241016	174200	6936384300	50300	50300	50300	50300	0
77	20241016	174100	6936384300	50300	50300	50300	50300	0
78	20241016	174000	6936384300	50300	50300	50300	50300	0
79	20241016	173900	6936384300	50300	50300	50300	50300	0
80	20241016	173800	6936384300	50300	50300	50300	50300	0
81	20241016	173700	6936384300	50300	50300	50300	50300	0
82	20241016	173600	6936384300	50300	50300	50300	50300	0
83	20241016	173500	6936384300	50300	50300	50300	50300	0
84	20241016	173400	6936384300	50300	50300	50300	50300	0
85	20241016	173300	6936384300	50300	50300	50300	50300	0
86	20241016	173200	6936384300	50300	50300	50300	50300	0
87	20241016	173100	6936384300	50300	50300	50300	50300	0
88	20241016	173000	6936384300	50300	50300	50300	50300	0
89	20241016	172900	6936384300	50300	50300	50300	50300	0
90	20241016	172800	6936384300	50300	50300	50300	50300	0
91	20241016	172700	6936384300	50300	50300	50300	50300	0
92	20241016	172600	6936384300	50300	50300	50300	50300	25574
93	20241016	172500	6936384300	50300	50300	50300	50300	0
94	20241016	172400	6936384300	50300	50300	50300	50300	0
95	20241016	172300	6936384300	50300	50300	50300	50300	0
96	20241016	172200	6936384300	50300	50300	50300	50300	0
97	20241016	172100	6936384300	50300	50300	50300	50300	0
98	20241016	172000	6936384300	50300	50300	50300	50300	0
99	20241016	171900	6936384300	50300	50300	50300	50300	0
100	20241016	171800	6936384300	50300	50300	50300	50300	0
101	20241016	171700	6936384300	50300	50300	50300	50300	0
102	20241016	171600	6936384300	50300	50300	50300	50300	0
103	20241016	171500	6936384300	50300	50300	50300	50300	0
104	20241016	171400	6936384300	50300	50300	50300	50300	0
105	20241016	171300	6936384300	50300	50300	50300	50300	0
106	20241016	171200	6936384300	50300	50300	50300	50300	0
107	20241016	171100	6936384300	50300	50300	50300	50300	0
108	20241016	171000	6936384300	50300	50300	50300	50300	0
109	20241016	170900	6936384300	50300	50300	50300	50300	0
110	20241016	170800	6936384300	50300	50300	50300	50300	0
111	20241016	170700	6936384300	50300	50300	50300	50300	0
112	20241016	170600	6936384300	50300	50300	50300	50300	0
113	20241016	170500	6936384300	50300	50300	50300	50300	0
114	20241016	170400	6936384300	50300	50300	50300	50300	0
115	20241016	170300	6936384300	50300	50300	50300	50300	0
116	20241016	170200	6936384300	50300	50300	50300	50300	0
117	20241016	170100	6936384300	50300	50300	50300	50300	0
118	20241016	170000	6936384300	50300	50300	50300	50300	0
119	20241016	165900	6936384300	50300	50300	50300	50300	0
120	20241016	165800	6936384300	50300	50300	50300	50300	0
121	20241016	165700	6936384300	50300	50300	50300	50300	0
122	20241016	165600	6936384300	50300	50300	50300	50300	25574
123	20241016	165500	6936384300	50300	50300	50300	50300	0
124	20241016	165400	6936384300	50300	50300	50300	50300	0
125	20241016	165300	6936384300	50300	50300	50300	50300	0
126	20241016	165200	6936384300	50300	50300	50300	50300	0
127	20241016	165100	6936384300	50300	50300	50300	50300	0
128	20241016	165000	6936384300	50300	50300	50300	50300	0
129	20241016	164900	6936384300	50300	50300	50300	50300	0
130	20241016	164800	6936384300	50300	50300	50300	50300	0
131	20241016	164700	6936384300	50300	50300	50300	50300	0
132	20241016	164600	6936384300	50300	50300	50300	50300	0
133	20241016	164500	6936384300	50300	50300	50300	50300	0
134	20241016	164400	6936384300	50300	50300	50300	50300	0
135	20241016	164300	6936384300	50300	50300	50300	50300	0
136	20241016	164200	6936384300	50300	50300	50300	50300	0
137	20241016	164100	6936384300	50300	50300	50300	50300	0
138	20241016	164000	6936384300	50300	50300	50300	50300	0
139	20241016	163900	6936384300	50300	50300	50300	50300	0
140	20241016	163800	6936384300	50300	50300	50300	50300	0
141	20241016	163700	6936384300	50300	50300	50300	50300	0
142	20241016	163600	6936384300	50300	50300	50300	50300	0
143	20241016	163500	6936384300	50300	50300	50300	50300	0
144	20241016	163400	6936384300	50300	50300	50300	50300	0
145	20241016	163300	6936384300	50300	50300	50300	50300	0
146	20241016	163200	6936384300	50300	50300	50300	50300	0
147	20241016	163100	6936384300	50300	50300	50300	50300	0
148	20241016	163000	6936384300	50300	50300	50300	50300	0
149	20241016	162900	6936384300	50300	50300	50300	50300	0
150	20241016	162800	6936384300	50300	50300	50300	50300	0
151	20241016	162700	6936384300	50300	50300	50300	50300	0
152	20241016	162600	6936384300	50300	50300	50300	50300	25574
153	20241016	162500	6936384300	50300	50300	50300	50300	0
154	20241016	162400	6936384300	50300	50300	50300	50300	0
155	20241016	162300	6936384300	50300	50300	50300	50300	0
156	20241016	162200	6936384300	50300	50300	50300	50300	0
157	20241016	162100	6936384300	50300	50300	50300	50300	0
158	20241016	162000	6936384300	50300	50300	50300	50300	0
159	20241016	161900	6936384300	50300	50300	50300	50300	0
160	20241016	161800	6936384300	50300	50300	50300	50300	0
161	20241016	161700	6936384300	50300	50300	50300	50300	0
162	20241016	161600	6936384300	50300	50300	50300	50300	0
163	20241016	161500	6936384300	50300	50300	50300	50300	0
164	20241016	161400	6936384300	50300	50300	50300	50300	0
165	20241016	161300	6936384300	50300	50300	50300	50300	0
166	20241016	161200	6936384300	50300	50300	50300	50300	0
167	20241016	161100	6936384300	50300	50300	50300	50300	0
168	20241016	161000	6936384300	50300	50300	50300	50300	0
169	20241016	160900	6936384300	50300	50300	50300	50300	0
170	20241016	160800	6936384300	50300	50300	50300	50300	0
171	20241016	160700	6936384300	50300	50300	50300	50300	0
172	20241016	160600	6936384300	50300	50300	50300	50300	0
173	20241016	160500	6936384300	50300	50300	50300	50300	0
174	20241016	160400	6936384300	50300	50300	50300	50300	0
175	20241016	160300	6936384300	50300	50300	50300	50300	0
176	20241016	160200	6936384300	50300	50300	50300	50300	0
177	20241016	160100	6936384300	50300	50300	50300	50300	0
178	20241016	160000	6936384300	50300	50300	50300	50300	0
179	20241016	155900	6936384300	50300	50300	50300	50300	0
180	20241016	155800	6936384300	50300	50300	50300	50300	0
181	20241016	155700	6936384300	50300	50300	50300	50300	0
182	20241016	155600	6936384300	50300	50300	50300	50300	25574
183	20241016	155500	6936384300	50300	50300	50300	50300	0
184	20241016	155400	6936384300	50300	50300	50300	50300	0
185	20241016	155300	6936384300	50300	50300	50300	50300	0
186	20241016	155200	6936384300	50300	50300	50300	50300	0
187	20241016	155100	6936384300	50300	50300	50300	50300	0
188	20241016	155000	6936384300	50300	50300	50300	50300	0
189	20241016	154900	6936384300	50300	50300	50300	50300	0
190	20241016	154800	6936384300	50300	50300	50300	50300	0
191	20241016	154700	6936384300	50300	50300	50300	50300	0
192	20241016	154600	6936384300	50300	50300	50300	50300	0
193	20241016	154500	6936384300	50300	50300	50300	50300	0
194	20241016	154400	6936384300	50300	50300	50300	50300	0
195	20241016	154300	6936384300	50300	50300	50300	50300	0
196	20241016	154200	6936384300	50300	50300	50300	50300	0
197	20241016	154100	6936384300	50300	50300	50300	50300	0
198	20241016	154000	6936384300	50300	50300	50300	50300	0
199	20241016	153900	6936384300	50300	50300	50300	50300	0
200	20241016	153800	6936384300	50300	50300	50300	50300	0
201	20241016	153700	6936384300	50300	50300	50300	50300	0
202	20241016	153600	6936384300	50300	50300	50300	50300	0
203	20241016	153500	6936384300	50300	50300	50300	50300	0
204	20241016	153400	6936384300	50300	50300	50300	50300	0
205	20241016	153300	6936384300	50300	50300	50300	50300	0
206	20241016	153200	6936384300	50300	50300	50300	50300	0
207	20241016	153100	6936384300	50300	50300	50300	50300	0
208	20241016	153000	6936384300	50300	50300	50300	50300	25574
209	20241016	152900	5650012100	49350	49350	49350	49350	0
210	20241016	152800	5650012100	49350	49350	49350	49350	0
211	20241016	152700	5650012100	49350	49350	49350	49350	0
212	20241016	152600	5650012100	49350	49350	49350	49350	0
213	20241016	152500	5650012100	49350	49350	49350	49350	0
214	20241016	152400	5650012100	49350	49350	49350	49350	0
215	20241016	152300	5650012100	49350	49350	49350	49350	0
216	20241016	152200	5650012100	49350	49350	49350	49350	0
217	20241016	152100	5650012100	49350	49350	49350	49350	0
218	20241016	152000	5650012100	49350	49350	49350	49350	0
219	20241016	151900	5650012100	49350	49400	49400	49350	1163
220	20241016	151800	5592612050	49400	49400	49400	49350	118
221	20241016	151700	5586787950	49400	49400	49450	49400	852
222	20241016	151600	5544698900	49450	49400	49450	49350	403
223	20241016	151500	5524788800	49400	49400	49400	49350	117
224	20241016	151400	5519011400	49400	49400	49400	49350	210
225	20241016	151300	5508642200	49350	49400	49400	49350	121
226	20241016	151200	5502668450	49400	49400	49400	49400	482
227	20241016	151100	5478857650	49400	49350	49400	49300	305
228	20241016	151000	5463807650	49350	49350	49350	49300	90
229	20241016	150900	5459366750	49400	49300	49400	49300	914
230	20241016	150800	5414271250	49300	49300	49350	49300	597
231	20241016	150700	5384822650	49300	49300	49350	49300	470
232	20241016	150600	5361645550	49400	49350	49400	49300	1497
233	20241016	150500	5287786000	49400	49350	49400	49350	457
234	20241016	150400	5265225100	49400	49350	49400	49350	465
235	20241016	150300	5242275050	49350	49350	49450	49350	356
236	20241016	150200	5224705350	49350	49450	49450	49350	552
237	20241016	150100	5197447150	49450	49400	49450	49400	342
238	20241016	150000	5180544500	49400	49450	49450	49400	945
239	20241016	145900	5133858650	49450	49450	49500	49400	986
240	20241016	145800	5085119300	49500	49450	49500	49450	67
241	20241016	145700	5081805550	49500	49450	49500	49400	1768
242	20241016	145600	4994381750	49450	49400	49450	49400	447
243	20241016	145500	4972298850	49450	49450	49500	49400	434
244	20241016	145400	4950837750	49500	49500	49500	49450	184
245	20241016	145300	4941738800	49450	49450	49500	49450	525
246	20241016	145200	4915777450	49450	49450	49450	49350	1231
247	20241016	145100	4854952250	49500	49450	49500	49450	223
248	20241016	145000	4843924500	49500	49500	49550	49450	551
249	20241016	144900	4816649950	49500	49500	49550	49500	201
250	20241016	144800	4806699800	49550	49500	49550	49500	127
251	20241016	144700	4800413150	49500	49550	49550	49500	108
252	20241016	144600	4795066900	49500	49550	49550	49500	133
253	20241016	144500	4788483350	49550	49450	49550	49350	2336
254	20241016	144400	4672985300	49450	49450	49500	49450	617
255	20241016	144300	4642474500	49450	49500	49550	49450	2347
256	20241016	144200	4526341950	49500	49550	49550	49500	578
257	20241016	144100	4497721500	49550	49550	49550	49500	77
258	20241016	144000	4493908000	49550	49500	49550	49500	938
259	20241016	143900	4447469700	49500	49550	49550	49500	402
260	20241016	143800	4427558150	49550	49500	49550	49500	193
261	20241016	143700	4417996550	49550	49550	49550	49500	1163
262	20241016	143600	4360417600	49550	49550	49550	49500	602
263	20241016	143500	4330589550	49550	49550	49550	49500	464
264	20241016	143400	4307605750	49550	49500	49550	49500	48
265	20241016	143300	4305228400	49550	49550	49600	49500	1855
266	20241016	143200	4213327500	49550	49600	49600	49550	553
267	20241016	143100	4185913300	49600	49600	49600	49550	286
268	20241016	143000	4171735250	49550	49550	49550	49500	725
269	20241016	142900	4135817700	49550	49550	49550	49500	187
270	20241016	142800	4126556050	49500	49550	49550	49500	841
271	20241016	142700	4084890450	49600	49600	49600	49550	512
272	20241016	142600	4059507400	49600	49550	49600	49550	907
273	20241016	142500	4014542050	49600	49600	49600	49550	131
274	20241016	142400	4008050650	49550	49600	49600	49500	517
275	20241016	142300	3982434700	49550	49650	49650	49550	2083
276	20241016	142200	3879152350	49650	49650	49650	49600	697
277	20241016	142100	3844556450	49650	49650	49650	49600	553
278	20241016	142000	3817111000	49650	49650	49650	49600	316
279	20241016	141900	3801426950	49650	49650	49650	49600	272
280	20241016	141800	3787923650	49650	49750	49750	49600	1554
281	20241016	141700	3710720050	49800	49800	49800	49800	56
282	20241016	141600	3707931250	49800	49800	49800	49750	158
283	20241016	141500	3700066200	49800	49750	49800	49700	305
284	20241016	141400	3684884500	49750	49750	49750	49650	549
285	20241016	141300	3657601000	49700	49800	49800	49700	118
286	20241016	141200	3651731550	49800	49750	49800	49700	560
287	20241016	141100	3623876800	49750	49650	49800	49650	316
288	20241016	141000	3608157300	49750	49750	49750	49600	2476
289	20241016	140900	3485204450	49700	49750	49800	49700	810
290	20241016	140800	3444914850	49800	50000	50000	49800	9521
291	20241016	140700	2969359200	50000	50000	50100	50000	62
292	20241016	140600	2966258600	50000	50000	50100	50000	69
293	20241016	140500	2962808500	50000	50000	50100	50000	140
294	20241016	140400	2955808400	50000	50000	50000	50000	32
295	20241016	140300	2954208400	50000	50000	50100	50000	132
296	20241016	140200	2947608300	50000	50100	50100	50000	36
297	20241016	140100	2945806200	50100	50100	50100	50000	76
298	20241016	140000	2942003000	50100	50100	50100	50000	247
299	20241016	135900	2929638100	50000	50100	50100	50000	24
300	20241016	135800	2928436500	50000	50100	50100	50000	251
301	20241016	135700	2915872100	50100	50300	50300	50000	5880
302	20241016	135600	2620971300	50300	50200	50300	50200	25
303	20241016	135500	2619716100	50300	50200	50300	50200	3
304	20241016	135400	2619565300	50200	50300	50300	50200	150
305	20241016	135300	2612025300	50300	50200	50300	50200	16
306	20241016	135200	2611222000	50300	50300	50300	50300	12
307	20241016	135100	2610618400	50200	50300	50300	50200	15
308	20241016	135000	2609864800	50200	50200	50200	50200	33
309	20241016	134900	2608208200	50200	50200	50200	50200	27
310	20241016	134800	2606852800	50300	50300	50300	50200	206
311	20241016	134700	2596493100	50400	50300	50400	50300	45
312	20241016	134600	2594229300	50200	50300	50300	50200	94
313	20241016	134500	2589502900	50300	50200	50300	50200	34
314	20241016	134400	2587792900	50300	50300	50400	50300	79
315	20241016	134300	2583819100	50300	50300	50300	50300	152
316	20241016	134200	2576173500	50300	50300	50300	50300	56
317	20241016	134100	2573356700	50300	50300	50400	50300	142
318	20241016	134000	2566214000	50300	50300	50300	50300	202
319	20241016	133900	2556053400	50300	50300	50300	50300	334
320	20241016	133800	2539253200	50300	50300	50300	50200	153
321	20241016	133700	2531557400	50300	50300	50300	50200	1176
322	20241016	133600	2472419400	50300	50200	50300	50200	34
323	20241016	133500	2470712400	50200	50300	50300	50200	37
324	20241016	133400	2468854900	50200	50300	50300	50200	205
325	20241016	133300	2458555600	50300	50300	50300	50300	40
326	20241016	133200	2456543600	50200	50200	50200	50200	19
327	20241016	133100	2455589800	50200	50300	50300	50200	32
328	20241016	133000	2453982400	50200	50300	50300	50200	10
329	20241016	132900	2453480300	50300	50300	50300	50300	0
330	20241016	132800	2453480300	50300	50300	50300	50300	111
331	20241016	132700	2447897000	50200	50300	50300	50200	190
332	20241016	132600	2438343900	50200	50300	50300	50200	33
333	20241016	132500	2436686900	50300	50300	50300	50300	2
334	20241016	132400	2436586300	50200	50300	50300	50200	107
335	20241016	132300	2431214800	50200	50300	50300	50200	168
336	20241016	132200	2422771100	50200	50300	50300	50200	63
337	20241016	132100	2419607400	50300	50200	50300	50200	175
338	20241016	132000	2410812300	50200	50200	50200	50200	39
339	20241016	131900	2408854500	50300	50300	50300	50300	3
340	20241016	131800	2408703600	50300	50300	50300	50300	1
341	20241016	131700	2408653300	50300	50300	50300	50300	1
342	20241016	131600	2408603000	50300	50300	50300	50200	54
343	20241016	131500	2405891900	50200	50300	50300	50200	55
344	20241016	131400	2403130800	50200	50300	50300	50200	1967
345	20241016	131300	2304293700	50300	50300	50400	50300	261
346	20241016	131200	2291165200	50300	50400	50400	50300	2023
347	20241016	131100	2189316800	50400	50400	50400	50400	15
348	20241016	131000	2188560800	50500	50400	50500	50400	69
349	20241016	130900	2185081800	50400	50500	50500	50400	202
350	20241016	130800	2174900900	50400	50500	50500	50400	62
351	20241016	130700	2171770600	50400	50400	50400	50400	7
352	20241016	130600	2171417800	50400	50400	50500	50400	9
353	20241016	130500	2170964000	50400	50400	50400	50400	62
354	20241016	130400	2167839200	50500	50500	50500	50500	101
355	20241016	130300	2162738700	50400	50400	50400	50400	26
356	20241016	130200	2161428300	50400	50400	50400	50400	0
357	20241016	130100	2161428300	50400	50500	50500	50400	36
358	20241016	130000	2159611100	50500	50500	50500	50400	8
359	20241016	125900	2159207600	50500	50500	50500	50500	7
360	20241016	125800	2158854100	50400	50400	50500	50400	112
361	20241016	125700	2153204100	50500	50500	50500	50500	4
362	20241016	125600	2153002100	50400	50500	50500	50400	13
363	20241016	125500	2152346600	50500	50400	50500	50400	728
364	20241016	125400	2115629200	50400	50500	50500	50400	964
365	20241016	125300	2066952600	50500	50500	50500	50500	1
366	20241016	125200	2066902100	50500	50500	50500	50500	158
367	20241016	125100	2058923100	50400	50400	50400	50400	0
368	20241016	125000	2058923100	50400	50400	50400	50400	26
369	20241016	124900	2057612700	50500	50500	50500	50500	31
370	20241016	124800	2056047200	50500	50500	50500	50500	2
371	20241016	124700	2055946200	50500	50500	50500	50500	95
372	20241016	124600	2051148700	50500	50500	50500	50500	1
373	20241016	124500	2051098200	50400	50500	50500	50400	89
374	20241016	124400	2046612500	50500	50400	50500	50400	23
375	20241016	124300	2045451600	50400	50400	50400	50400	0
376	20241016	124200	2045451600	50400	50500	50500	50400	72
377	20241016	124100	2041821200	50500	50500	50500	50500	17
378	20241016	124000	2040962700	50400	50400	50400	50400	15
379	20241016	123900	2040206700	50400	50400	50400	50400	7
380	20241016	123800	2039853900	50400	50400	50500	50400	143
381	20241016	123700	2032635700	50400	50500	50500	50400	7
382	20241016	123600	2032282800	50400	50500	50500	50400	18
383	20241016	123500	2031375500	50400	50500	50500	50400	139
384	20241016	123400	2024363900	50400	50400	50500	50400	99
385	20241016	123300	2019367400	50500	50400	50500	50400	7
386	20241016	123200	2019014500	50400	50500	50500	50400	14
387	20241016	123100	2018307900	50400	50400	50400	50400	12
388	20241016	123000	2017703100	50400	50500	50500	50400	62
389	20241016	122900	2014578200	50500	50500	50500	50500	3
390	20241016	122800	2014426700	50500	50500	50500	50500	6
391	20241016	122700	2014123700	50400	50400	50400	50400	103
392	20241016	122600	2008932500	50400	50400	50500	50400	111
393	20241016	122500	2003331100	50400	50500	50500	50400	1072
394	20241016	122400	1949224700	50600	50500	50600	50500	41
395	20241016	122300	1947154100	50500	50600	50600	50500	18
396	20241016	122200	1946244100	50500	50600	50600	50500	30
397	20241016	122100	1944728100	50500	50500	50500	50500	18
398	20241016	122000	1943819100	50500	50500	50500	50500	10
399	20241016	121900	1943314100	50500	50500	50500	50500	18
400	20241016	121800	1942405100	50600	50500	50600	50500	9
401	20241016	121700	1941950500	50500	50500	50500	50500	9
402	20241016	121600	1941496000	50500	50600	50600	50500	47
403	20241016	121500	1939119700	50600	50600	50600	50500	22
404	20241016	121400	1938008300	50600	50600	50600	50600	2
405	20241016	121300	1937907100	50500	50600	50600	50500	12
406	20241016	121200	1937300700	50600	50500	50600	50500	13
407	20241016	121100	1936643900	50500	50600	50600	50500	11
408	20241016	121000	1936088000	50500	50500	50600	50500	241
409	20241016	120900	1923903000	50600	50500	50600	50500	21
410	20241016	120800	1922842300	50600	50500	50600	50500	20
411	20241016	120700	1921831800	50500	50600	50600	50500	12
412	20241016	120600	1921225700	50500	50600	50600	50500	35
413	20241016	120500	1919457700	50600	50600	50600	50600	3
414	20241016	120400	1919305900	50600	50600	50600	50600	5
415	20241016	120300	1919052900	50500	50600	50600	50500	23
416	20241016	120200	1917891300	50600	50600	50600	50600	8
417	20241016	120100	1917486500	50600	50600	50600	50500	25
418	20241016	120000	1916223300	50600	50600	50600	50600	0
419	20241016	115900	1916223300	50600	50600	50600	50600	15
420	20241016	115800	1915464300	50500	50600	50600	50500	427
421	20241016	115700	1893861000	50500	50600	50600	50500	98
422	20241016	115600	1888907400	50600	50600	50600	50600	2
423	20241016	115500	1888806200	50600	50400	50600	50400	85
424	20241016	115400	1884514100	50500	50500	50500	50500	18
425	20241016	115300	1883605100	50500	50400	50500	50400	444
426	20241016	115200	1861191500	50500	50500	50500	50500	521
427	20241016	115100	1834881000	50500	50500	50500	50500	527
428	20241016	115000	1808267500	50500	50500	50500	50500	5
429	20241016	114900	1808015000	50500	50500	50500	50400	173
430	20241016	114800	1799280300	50400	50500	50500	50400	258
431	20241016	114700	1786261000	50500	50400	50500	50400	5
432	20241016	114600	1786008900	50400	50500	50500	50400	44
433	20241016	114500	1783790800	50400	50500	50500	50400	287
434	20241016	114400	1769306100	50500	50500	50500	50400	60
435	20241016	114300	1766277300	50400	50400	50400	50400	19
436	20241016	114200	1765319700	50500	50500	50500	50500	5
437	20241016	114100	1765067200	50500	50400	50500	50400	36
438	20241016	114000	1763251900	50500	50500	50500	50500	6
439	20241016	113900	1762948900	50500	50500	50500	50500	1
440	20241016	113800	1762898400	50500	50500	50500	50500	11
441	20241016	113700	1762342900	50400	50400	50400	50400	189
442	20241016	113600	1752817300	50500	50400	50500	50400	17
443	20241016	113500	1751959500	50500	50500	50500	50500	20
444	20241016	113400	1750949500	50400	50500	50500	50400	200
445	20241016	113300	1740850200	50500	50500	50500	50500	162
446	20241016	113200	1732669200	50400	50500	50500	50400	11
447	20241016	113100	1732114700	50500	50500	50500	50500	0
448	20241016	113000	1732114700	50500	50500	50500	50500	1
449	20241016	112900	1732064200	50500	50500	50500	50500	0
450	20241016	112800	1732064200	50500	50500	50500	50500	4
451	20241016	112700	1731862200	50500	50500	50500	50500	3
452	20241016	112600	1731710700	50500	50500	50500	50400	45
453	20241016	112500	1729441200	50500	50500	50500	50500	1
454	20241016	112400	1729390700	50500	50500	50500	50500	21
455	20241016	112300	1728330200	50600	50400	50600	50400	2151
456	20241016	112200	1619900400	50400	50400	50400	50400	116
457	20241016	112100	1614054000	50400	50400	50400	50300	119
458	20241016	112000	1608057900	50400	50300	50400	50300	22
459	20241016	111900	1606951100	50300	50400	50400	50300	103
460	20241016	111800	1601769900	50400	50400	50400	50400	6
461	20241016	111700	1601467500	50400	50400	50400	50400	74
462	20241016	111600	1597737900	50400	50400	50400	50400	318
463	20241016	111500	1581710700	50400	50400	50400	50400	286
464	20241016	111400	1567296300	50300	50400	50400	50300	1956
465	20241016	111300	1468720900	50400	50400	50400	50400	22
466	20241016	111200	1467612100	50400	50300	50400	50300	190
467	20241016	111100	1458043600	50300	50300	50400	50300	83
468	20241016	111000	1453868400	50300	50300	50400	50300	653
469	20241016	110900	1421020900	50300	50400	50400	50300	209
470	20241016	110800	1410503100	50300	50400	50400	50300	1439
471	20241016	110700	1337979200	50400	50600	50600	50400	4382
472	20241016	110600	1116767700	50500	50500	50500	50500	0
473	20241016	110500	1116767700	50500	50600	50600	50500	381
474	20241016	110400	1097489900	50600	50600	50600	50600	5
475	20241016	110300	1097236900	50600	50500	50600	50500	152
476	20241016	110200	1089560700	50500	50500	50500	50500	205
477	20241016	110100	1079208200	50500	50600	50600	50500	1565
478	20241016	110000	1000028600	50600	50600	50600	50600	0
479	20241016	105900	1000028600	50600	50600	50600	50600	0
480	20241016	105800	1000028600	50600	50600	50600	50600	2
481	20241016	105700	999927400	50600	50600	50700	50600	60
482	20241016	105600	996890100	50700	50600	50700	50600	65
483	20241016	105500	993597700	50700	50600	50700	50600	39
484	20241016	105400	991623900	50600	50600	50600	50600	31
485	20241016	105300	990055300	50700	50600	50700	50600	2089
486	20241016	105200	884151600	50600	50700	50700	50600	2
487	20241016	105100	884050300	50600	50600	50600	50600	20
488	20241016	105000	883038300	50600	50800	50800	50600	2838
489	20241016	104900	739169000	50800	50800	50800	50800	188
490	20241016	104800	729618600	50700	50700	50700	50700	0
491	20241016	104700	729618600	50700	50800	50800	50700	11
492	20241016	104600	729059900	50800	50800	50800	50800	6
493	20241016	104500	728755100	50700	50700	50700	50700	1
494	20241016	104400	728704400	50800	50800	50800	50800	0
495	20241016	104300	728704400	50800	50800	50800	50800	1
496	20241016	104200	728653600	50800	50800	50800	50800	8
497	20241016	104100	728247200	50800	50800	50800	50800	40
498	20241016	104000	726215200	50800	50700	50800	50700	301
499	20241016	103900	710954400	50800	50900	50900	50800	19
500	20241016	103800	709988800	50800	50800	50800	50800	10
501	20241016	103700	709480800	50900	50800	50900	50800	95
502	20241016	103600	704649900	50900	50900	50900	50900	3
503	20241016	103500	704497200	50900	50900	50900	50900	2
504	20241016	103400	704395400	50900	50700	50900	50700	22
505	20241016	103300	703279800	50800	50800	50800	50800	2
506	20241016	103200	703178200	50700	50700	50700	50700	0
507	20241016	103100	703178200	50700	50900	50900	50700	577
508	20241016	103000	673867100	50800	50900	50900	50800	1387
509	20241016	102900	603363300	50900	50900	50900	50900	0
510	20241016	102800	603363300	50900	50800	50900	50800	2
511	20241016	102700	603261600	50900	50900	50900	50900	0
512	20241016	102600	603261600	50900	50900	50900	50900	0
513	20241016	102500	603261600	50900	50800	50900	50800	20
514	20241016	102400	602245500	50900	50900	50900	50800	92
515	20241016	102300	597563900	50900	50900	50900	50900	4
516	20241016	102200	597360300	50900	50900	50900	50900	0
517	20241016	102100	597360300	50900	50900	50900	50900	2
518	20241016	102000	597258500	50900	50900	50900	50900	10
519	20241016	101900	596749500	50900	50900	50900	50900	74
520	20241016	101800	592982900	50900	50900	50900	50900	0
521	20241016	101700	592982900	50900	50900	50900	50900	2
522	20241016	101600	592881100	50900	50900	50900	50900	1
523	20241016	101500	592830200	50800	50800	50800	50800	1
524	20241016	101400	592779400	50800	50800	50800	50800	1
525	20241016	101300	592728600	50900	50900	50900	50900	18
526	20241016	101200	591812400	50800	50900	50900	50800	7
527	20241016	101100	591456500	50900	50900	50900	50900	1
528	20241016	101000	591405600	50900	50800	50900	50800	21
529	20241016	100900	590337300	50900	50900	50900	50900	0
530	20241016	100800	590337300	50900	50900	50900	50900	0
531	20241016	100700	590337300	50900	50900	50900	50900	0
532	20241016	100600	590337300	50900	50900	50900	50900	0
533	20241016	100500	590337300	50900	50900	50900	50900	23
534	20241016	100400	589166600	50900	50900	50900	50900	5
535	20241016	100300	588912100	50900	50900	50900	50900	10
536	20241016	100200	588403100	50900	50900	50900	50900	29
537	20241016	100100	586927000	50900	50900	50900	50900	2
538	20241016	100000	586825200	50800	50900	50900	50800	3
539	20241016	095900	586672700	50900	50900	50900	50800	52
540	20241016	095800	584030900	50900	50800	50900	50800	408
541	20241016	095700	563304400	50800	50800	50800	50800	22
542	20241016	095600	562186800	50800	50800	50800	50800	10
543	20241016	095500	561678800	50700	50800	50800	50700	246
544	20241016	095400	549206000	50800	50800	50800	50800	14
545	20241016	095300	548494800	50800	50900	50900	50800	1695
546	20241016	095200	462387700	50900	50900	50900	50900	5
547	20241016	095100	462133200	51000	51000	51000	51000	0
548	20241016	095000	462133200	51000	50800	51000	50800	206
549	20241016	094900	451648200	50800	50900	50900	50800	11
550	20241016	094800	451089300	50900	50800	50900	50800	32
551	20241016	094700	449460600	50900	50900	50900	50900	1
552	20241016	094600	449409700	50900	50900	50900	50900	101
553	20241016	094500	444268800	50900	50900	50900	50900	361
554	20241016	094400	425893900	51000	51000	51000	51000	1
555	20241016	094300	425842900	51000	51000	51000	51000	0
556	20241016	094200	425842900	51000	51000	51000	51000	1
557	20241016	094100	425791900	50900	50900	50900	50900	302
558	20241016	094000	410420100	51000	50900	51000	50900	66
559	20241016	093900	407058600	50800	50900	50900	50800	4
560	20241016	093800	406855300	50900	50900	50900	50800	383
561	20241016	093700	387370900	50900	50900	50900	50900	50
562	20241016	093600	384825900	50800	50900	50900	50800	90
563	20241016	093500	380252900	50900	50900	50900	50800	7
564	20241016	093400	379897000	50900	50900	50900	50900	1
565	20241016	093300	379846100	50900	50900	50900	50900	128
566	20241016	093200	373330900	50900	50800	50900	50800	103
567	20241016	093100	368088300	50900	50900	50900	50900	4
568	20241016	093000	367884700	50900	50800	50900	50700	119
569	20241016	092900	361841700	50700	50700	50700	50700	15
570	20241016	092800	361081200	50700	50700	50700	50700	58
571	20241016	092700	358140600	50800	50700	50900	50700	135
572	20241016	092600	351272800	50800	50800	50800	50800	2
573	20241016	092500	351171200	50800	50800	50800	50800	150
574	20241016	092400	343551200	50800	50900	50900	50800	201
575	20241016	092300	333340300	50800	50800	50800	50800	0
576	20241016	092200	333340300	50800	50800	50800	50800	71
577	20241016	092100	329733500	50800	50800	50800	50800	1
578	20241016	092000	329682700	50700	50800	50800	50700	266
579	20241016	091900	316196300	50800	50800	50800	50700	109
580	20241016	091800	310664800	50800	50700	50800	50700	126
581	20241016	091700	304274000	50800	50800	50800	50800	5
582	20241016	091600	304020000	50800	50800	50800	50800	1
583	20241016	091500	303969200	50800	50800	50800	50800	108
584	20241016	091400	298482800	50800	50800	50900	50800	378
585	20241016	091300	279260100	50900	50700	50900	50700	609
586	20241016	091200	248324800	50900	50700	50900	50700	101
587	20241016	091100	243203900	50800	50900	50900	50700	361
588	20241016	091000	224885000	50700	50800	50900	50700	269
589	20241016	090900	211242700	50900	50800	51000	50700	211
590	20241016	090800	200514400	50800	50800	50800	50700	765
591	20241016	090700	161659700	50800	50900	50900	50800	192
592	20241016	090600	151887500	50800	50800	50900	50800	74
593	20241016	090500	148122400	50900	50900	50900	50900	328
594	20241016	090400	131427200	50900	50900	50900	50900	250
595	20241016	090300	118702200	50900	50900	51000	50900	205
596	20241016	090200	108267600	50900	51000	51000	50800	1132
597	20241016	090100	50582500	51000	51100	51100	51000	55
598	20241016	090000	47777300	51100	51100	51500	51000	733