KissMeData/278280/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	210600	1144844200	53000	53000	53000	53000	724
3	20241022	210500	1144844200	53000	53000	53000	53000	0
4	20241022	210400	1144844200	53000	53000	53000	53000	0
5	20241022	210300	1144844200	53000	53000	53000	53000	0
6	20241022	210200	1144844200	53000	53000	53000	53000	0
7	20241022	210100	1144844200	53000	53000	53000	53000	0
8	20241022	210000	1144844200	53000	53000	53000	53000	0
9	20241022	205900	1144844200	53000	53000	53000	53000	0
10	20241022	205800	1144844200	53000	53000	53000	53000	0
11	20241022	205700	1144844200	53000	53000	53000	53000	0
12	20241022	205600	1144844200	53000	53000	53000	53000	0
13	20241022	205500	1144844200	53000	53000	53000	53000	0
14	20241022	205400	1144844200	53000	53000	53000	53000	0
15	20241022	205300	1144844200	53000	53000	53000	53000	0
16	20241022	205200	1144844200	53000	53000	53000	53000	0
17	20241022	205100	1144844200	53000	53000	53000	53000	0
18	20241022	205000	1144844200	53000	53000	53000	53000	0
19	20241022	204900	1144844200	53000	53000	53000	53000	0
20	20241022	204800	1144844200	53000	53000	53000	53000	0
21	20241022	204700	1144844200	53000	53000	53000	53000	0
22	20241022	204600	1144844200	53000	53000	53000	53000	0
23	20241022	204500	1144844200	53000	53000	53000	53000	0
24	20241022	204400	1144844200	53000	53000	53000	53000	0
25	20241022	204300	1144844200	53000	53000	53000	53000	0
26	20241022	204200	1144844200	53000	53000	53000	53000	0
27	20241022	204100	1144844200	53000	53000	53000	53000	0
28	20241022	204000	1144844200	53000	53000	53000	53000	0
29	20241022	203900	1144844200	53000	53000	53000	53000	0
30	20241022	203800	1144844200	53000	53000	53000	53000	0
31	20241022	203700	1144844200	53000	53000	53000	53000	0
32	20241022	203600	1144844200	53000	53000	53000	53000	724
33	20241022	203500	1144844200	53000	53000	53000	53000	0
34	20241022	203400	1144844200	53000	53000	53000	53000	0
35	20241022	203300	1144844200	53000	53000	53000	53000	0
36	20241022	203200	1144844200	53000	53000	53000	53000	0
37	20241022	203100	1144844200	53000	53000	53000	53000	0
38	20241022	203000	1144844200	53000	53000	53000	53000	0
39	20241022	202900	1144844200	53000	53000	53000	53000	0
40	20241022	202800	1144844200	53000	53000	53000	53000	0
41	20241022	202700	1144844200	53000	53000	53000	53000	0
42	20241022	202600	1144844200	53000	53000	53000	53000	0
43	20241022	202500	1144844200	53000	53000	53000	53000	0
44	20241022	202400	1144844200	53000	53000	53000	53000	0
45	20241022	202300	1144844200	53000	53000	53000	53000	0
46	20241022	202200	1144844200	53000	53000	53000	53000	0
47	20241022	202100	1144844200	53000	53000	53000	53000	0
48	20241022	202000	1144844200	53000	53000	53000	53000	0
49	20241022	201900	1144844200	53000	53000	53000	53000	0
50	20241022	201800	1144844200	53000	53000	53000	53000	0
51	20241022	201700	1144844200	53000	53000	53000	53000	0
52	20241022	201600	1144844200	53000	53000	53000	53000	0
53	20241022	201500	1144844200	53000	53000	53000	53000	0
54	20241022	201400	1144844200	53000	53000	53000	53000	0
55	20241022	201300	1144844200	53000	53000	53000	53000	0
56	20241022	201200	1144844200	53000	53000	53000	53000	0
57	20241022	201100	1144844200	53000	53000	53000	53000	0
58	20241022	201000	1144844200	53000	53000	53000	53000	0
59	20241022	200900	1144844200	53000	53000	53000	53000	0
60	20241022	200800	1144844200	53000	53000	53000	53000	0
61	20241022	200700	1144844200	53000	53000	53000	53000	0
62	20241022	200600	1144844200	53000	53000	53000	53000	724
63	20241022	200500	1144844200	53000	53000	53000	53000	0
64	20241022	200400	1144844200	53000	53000	53000	53000	0
65	20241022	200300	1144844200	53000	53000	53000	53000	0
66	20241022	200200	1144844200	53000	53000	53000	53000	0
67	20241022	200100	1144844200	53000	53000	53000	53000	0
68	20241022	200000	1144844200	53000	53000	53000	53000	0
69	20241022	195900	1144844200	53000	53000	53000	53000	0
70	20241022	195800	1144844200	53000	53000	53000	53000	0
71	20241022	195700	1144844200	53000	53000	53000	53000	0
72	20241022	195600	1144844200	53000	53000	53000	53000	0
73	20241022	195500	1144844200	53000	53000	53000	53000	0
74	20241022	195400	1144844200	53000	53000	53000	53000	0
75	20241022	195300	1144844200	53000	53000	53000	53000	0
76	20241022	195200	1144844200	53000	53000	53000	53000	0
77	20241022	195100	1144844200	53000	53000	53000	53000	0
78	20241022	195000	1144844200	53000	53000	53000	53000	0
79	20241022	194900	1144844200	53000	53000	53000	53000	0
80	20241022	194800	1144844200	53000	53000	53000	53000	0
81	20241022	194700	1144844200	53000	53000	53000	53000	0
82	20241022	194600	1144844200	53000	53000	53000	53000	0
83	20241022	194500	1144844200	53000	53000	53000	53000	0
84	20241022	194400	1144844200	53000	53000	53000	53000	0
85	20241022	194300	1144844200	53000	53000	53000	53000	0
86	20241022	194200	1144844200	53000	53000	53000	53000	0
87	20241022	194100	1144844200	53000	53000	53000	53000	0
88	20241022	194000	1144844200	53000	53000	53000	53000	0
89	20241022	193900	1144844200	53000	53000	53000	53000	0
90	20241022	193800	1144844200	53000	53000	53000	53000	0
91	20241022	193700	1144844200	53000	53000	53000	53000	0
92	20241022	193600	1144844200	53000	53000	53000	53000	724
93	20241022	193500	1144844200	53000	53000	53000	53000	0
94	20241022	193400	1144844200	53000	53000	53000	53000	0
95	20241022	193300	1144844200	53000	53000	53000	53000	0
96	20241022	193200	1144844200	53000	53000	53000	53000	0
97	20241022	193100	1144844200	53000	53000	53000	53000	0
98	20241022	193000	1144844200	53000	53000	53000	53000	0
99	20241022	192900	1144844200	53000	53000	53000	53000	0
100	20241022	192800	1144844200	53000	53000	53000	53000	0
101	20241022	192700	1144844200	53000	53000	53000	53000	0
102	20241022	192600	1144844200	53000	53000	53000	53000	0
103	20241022	192500	1144844200	53000	53000	53000	53000	0
104	20241022	192400	1144844200	53000	53000	53000	53000	0
105	20241022	192300	1144844200	53000	53000	53000	53000	0
106	20241022	192200	1144844200	53000	53000	53000	53000	0
107	20241022	192100	1144844200	53000	53000	53000	53000	0
108	20241022	192000	1144844200	53000	53000	53000	53000	0
109	20241022	191900	1144844200	53000	53000	53000	53000	0
110	20241022	191800	1144844200	53000	53000	53000	53000	0
111	20241022	191700	1144844200	53000	53000	53000	53000	0
112	20241022	191600	1144844200	53000	53000	53000	53000	0
113	20241022	191500	1144844200	53000	53000	53000	53000	0
114	20241022	191400	1144844200	53000	53000	53000	53000	0
115	20241022	191300	1144844200	53000	53000	53000	53000	0
116	20241022	191200	1144844200	53000	53000	53000	53000	0
117	20241022	191100	1144844200	53000	53000	53000	53000	0
118	20241022	191000	1144844200	53000	53000	53000	53000	0
119	20241022	190900	1144844200	53000	53000	53000	53000	0
120	20241022	190800	1144844200	53000	53000	53000	53000	0
121	20241022	190700	1144844200	53000	53000	53000	53000	0
122	20241022	190600	1144844200	53000	53000	53000	53000	724
123	20241022	190500	1144844200	53000	53000	53000	53000	0
124	20241022	190400	1144844200	53000	53000	53000	53000	0
125	20241022	190300	1144844200	53000	53000	53000	53000	0
126	20241022	190200	1144844200	53000	53000	53000	53000	0
127	20241022	190100	1144844200	53000	53000	53000	53000	0
128	20241022	190000	1144844200	53000	53000	53000	53000	0
129	20241022	185900	1144844200	53000	53000	53000	53000	0
130	20241022	185800	1144844200	53000	53000	53000	53000	0
131	20241022	185700	1144844200	53000	53000	53000	53000	0
132	20241022	185600	1144844200	53000	53000	53000	53000	0
133	20241022	185500	1144844200	53000	53000	53000	53000	0
134	20241022	185400	1144844200	53000	53000	53000	53000	0
135	20241022	185300	1144844200	53000	53000	53000	53000	0
136	20241022	185200	1144844200	53000	53000	53000	53000	0
137	20241022	185100	1144844200	53000	53000	53000	53000	0
138	20241022	185000	1144844200	53000	53000	53000	53000	0
139	20241022	184900	1144844200	53000	53000	53000	53000	0
140	20241022	184800	1144844200	53000	53000	53000	53000	0
141	20241022	184700	1144844200	53000	53000	53000	53000	0
142	20241022	184600	1144844200	53000	53000	53000	53000	0
143	20241022	184500	1144844200	53000	53000	53000	53000	0
144	20241022	184400	1144844200	53000	53000	53000	53000	0
145	20241022	184300	1144844200	53000	53000	53000	53000	0
146	20241022	184200	1144844200	53000	53000	53000	53000	0
147	20241022	184100	1144844200	53000	53000	53000	53000	0
148	20241022	184000	1144844200	53000	53000	53000	53000	0
149	20241022	183900	1144844200	53000	53000	53000	53000	0
150	20241022	183800	1144844200	53000	53000	53000	53000	0
151	20241022	183700	1144844200	53000	53000	53000	53000	0
152	20241022	183600	1144844200	53000	53000	53000	53000	724
153	20241022	183500	1144844200	53000	53000	53000	53000	0
154	20241022	183400	1144844200	53000	53000	53000	53000	0
155	20241022	183300	1144844200	53000	53000	53000	53000	0
156	20241022	183200	1144844200	53000	53000	53000	53000	0
157	20241022	183100	1144844200	53000	53000	53000	53000	0
158	20241022	183000	1144844200	53000	53000	53000	53000	0
159	20241022	182900	1144844200	53000	53000	53000	53000	0
160	20241022	182800	1144844200	53000	53000	53000	53000	0
161	20241022	182700	1144844200	53000	53000	53000	53000	0
162	20241022	182600	1144844200	53000	53000	53000	53000	0
163	20241022	182500	1144844200	53000	53000	53000	53000	0
164	20241022	182400	1144844200	53000	53000	53000	53000	0
165	20241022	182300	1144844200	53000	53000	53000	53000	0
166	20241022	182200	1144844200	53000	53000	53000	53000	0
167	20241022	182100	1144844200	53000	53000	53000	53000	0
168	20241022	182000	1144844200	53000	53000	53000	53000	0
169	20241022	181900	1144844200	53000	53000	53000	53000	0
170	20241022	181800	1144844200	53000	53000	53000	53000	0
171	20241022	181700	1144844200	53000	53000	53000	53000	0
172	20241022	181600	1144844200	53000	53000	53000	53000	0
173	20241022	181500	1144844200	53000	53000	53000	53000	0
174	20241022	181400	1144844200	53000	53000	53000	53000	0
175	20241022	181300	1144844200	53000	53000	53000	53000	0
176	20241022	181200	1144844200	53000	53000	53000	53000	0
177	20241022	181100	1144844200	53000	53000	53000	53000	0
178	20241022	181000	1144844200	53000	53000	53000	53000	0
179	20241022	180900	1144844200	53000	53000	53000	53000	0
180	20241022	180800	1144844200	53000	53000	53000	53000	0
181	20241022	180700	1144844200	53000	53000	53000	53000	0
182	20241022	180600	1144844200	53000	53000	53000	53000	724
183	20241022	180500	1144844200	53000	53000	53000	53000	0
184	20241022	180400	1144844200	53000	53000	53000	53000	0
185	20241022	180300	1144844200	53000	53000	53000	53000	0
186	20241022	180200	1144844200	53000	53000	53000	53000	0
187	20241022	180100	1144844200	53000	53000	53000	53000	0
188	20241022	180000	1144844200	53000	53000	53000	53000	0
189	20241022	175900	1144844200	53000	53000	53000	53000	0
190	20241022	175800	1144844200	53000	53000	53000	53000	0
191	20241022	175700	1144844200	53000	53000	53000	53000	0
192	20241022	175600	1144844200	53000	53000	53000	53000	0
193	20241022	175500	1144844200	53000	53000	53000	53000	0
194	20241022	175400	1144844200	53000	53000	53000	53000	0
195	20241022	175300	1144844200	53000	53000	53000	53000	0
196	20241022	175200	1144844200	53000	53000	53000	53000	0
197	20241022	175100	1144844200	53000	53000	53000	53000	0
198	20241022	175000	1144844200	53000	53000	53000	53000	0
199	20241022	174900	1144844200	53000	53000	53000	53000	0
200	20241022	174800	1144844200	53000	53000	53000	53000	0
201	20241022	174700	1144844200	53000	53000	53000	53000	0
202	20241022	174600	1144844200	53000	53000	53000	53000	0
203	20241022	174500	1144844200	53000	53000	53000	53000	0
204	20241022	174400	1144844200	53000	53000	53000	53000	0
205	20241022	174300	1144844200	53000	53000	53000	53000	0
206	20241022	174200	1144844200	53000	53000	53000	53000	0
207	20241022	174100	1144844200	53000	53000	53000	53000	0
208	20241022	174000	1144844200	53000	53000	53000	53000	0
209	20241022	173900	1144844200	53000	53000	53000	53000	0
210	20241022	173800	1144844200	53000	53000	53000	53000	0
211	20241022	173700	1144844200	53000	53000	53000	53000	0
212	20241022	173600	1144844200	53000	53000	53000	53000	724
213	20241022	173500	1144844200	53000	53000	53000	53000	0
214	20241022	173400	1144844200	53000	53000	53000	53000	0
215	20241022	173300	1144844200	53000	53000	53000	53000	0
216	20241022	173200	1144844200	53000	53000	53000	53000	0
217	20241022	173100	1144844200	53000	53000	53000	53000	0
218	20241022	173000	1144844200	53000	53000	53000	53000	0
219	20241022	172900	1144844200	53000	53000	53000	53000	0
220	20241022	172800	1144844200	53000	53000	53000	53000	0
221	20241022	172700	1144844200	53000	53000	53000	53000	0
222	20241022	172600	1144844200	53000	53000	53000	53000	0
223	20241022	172500	1144844200	53000	53000	53000	53000	0
224	20241022	172400	1144844200	53000	53000	53000	53000	0
225	20241022	172300	1144844200	53000	53000	53000	53000	0
226	20241022	172200	1144844200	53000	53000	53000	53000	0
227	20241022	172100	1144844200	53000	53000	53000	53000	0
228	20241022	172000	1144844200	53000	53000	53000	53000	0
229	20241022	171900	1144844200	53000	53000	53000	53000	0
230	20241022	171800	1144844200	53000	53000	53000	53000	0
231	20241022	171700	1144844200	53000	53000	53000	53000	0
232	20241022	171600	1144844200	53000	53000	53000	53000	0
233	20241022	171500	1144844200	53000	53000	53000	53000	0
234	20241022	171400	1144844200	53000	53000	53000	53000	0
235	20241022	171300	1144844200	53000	53000	53000	53000	0
236	20241022	171200	1144844200	53000	53000	53000	53000	0
237	20241022	171100	1144844200	53000	53000	53000	53000	0
238	20241022	171000	1144844200	53000	53000	53000	53000	0
239	20241022	170900	1144844200	53000	53000	53000	53000	0
240	20241022	170800	1144844200	53000	53000	53000	53000	0
241	20241022	170700	1144844200	53000	53000	53000	53000	0
242	20241022	170600	1144844200	53000	53000	53000	53000	724
243	20241022	170500	1144844200	53000	53000	53000	53000	0
244	20241022	170400	1144844200	53000	53000	53000	53000	0
245	20241022	170300	1144844200	53000	53000	53000	53000	0
246	20241022	170200	1144844200	53000	53000	53000	53000	0
247	20241022	170100	1144844200	53000	53000	53000	53000	0
248	20241022	170000	1144844200	53000	53000	53000	53000	0
249	20241022	165900	1144844200	53000	53000	53000	53000	0
250	20241022	165800	1144844200	53000	53000	53000	53000	0
251	20241022	165700	1144844200	53000	53000	53000	53000	0
252	20241022	165600	1144844200	53000	53000	53000	53000	0
253	20241022	165500	1144844200	53000	53000	53000	53000	0
254	20241022	165400	1144844200	53000	53000	53000	53000	0
255	20241022	165300	1144844200	53000	53000	53000	53000	0
256	20241022	165200	1144844200	53000	53000	53000	53000	0
257	20241022	165100	1144844200	53000	53000	53000	53000	0
258	20241022	165000	1144844200	53000	53000	53000	53000	0
259	20241022	164900	1144844200	53000	53000	53000	53000	0
260	20241022	164800	1144844200	53000	53000	53000	53000	0
261	20241022	164700	1144844200	53000	53000	53000	53000	0
262	20241022	164600	1144844200	53000	53000	53000	53000	0
263	20241022	164500	1144844200	53000	53000	53000	53000	0
264	20241022	164400	1144844200	53000	53000	53000	53000	0
265	20241022	164300	1144844200	53000	53000	53000	53000	0
266	20241022	164200	1144844200	53000	53000	53000	53000	0
267	20241022	164100	1144844200	53000	53000	53000	53000	0
268	20241022	164000	1144844200	53000	53000	53000	53000	0
269	20241022	163900	1144844200	53000	53000	53000	53000	0
270	20241022	163800	1144844200	53000	53000	53000	53000	0
271	20241022	163700	1144844200	53000	53000	53000	53000	0
272	20241022	163600	1144844200	53000	53000	53000	53000	724
273	20241022	163500	1144844200	53000	53000	53000	53000	0
274	20241022	163400	1144844200	53000	53000	53000	53000	0
275	20241022	163300	1144844200	53000	53000	53000	53000	0
276	20241022	163200	1144844200	53000	53000	53000	53000	0
277	20241022	163100	1144844200	53000	53000	53000	53000	0
278	20241022	163000	1144844200	53000	53000	53000	53000	0
279	20241022	162900	1144844200	53000	53000	53000	53000	0
280	20241022	162800	1144844200	53000	53000	53000	53000	0
281	20241022	162700	1144844200	53000	53000	53000	53000	0
282	20241022	162600	1144844200	53000	53000	53000	53000	0
283	20241022	162500	1144844200	53000	53000	53000	53000	0
284	20241022	162400	1144844200	53000	53000	53000	53000	0
285	20241022	162300	1144844200	53000	53000	53000	53000	0
286	20241022	162200	1144844200	53000	53000	53000	53000	0
287	20241022	162100	1144844200	53000	53000	53000	53000	0
288	20241022	162000	1144844200	53000	53000	53000	53000	0
289	20241022	161900	1144844200	53000	53000	53000	53000	0
290	20241022	161800	1144844200	53000	53000	53000	53000	0
291	20241022	161700	1144844200	53000	53000	53000	53000	0
292	20241022	161600	1144844200	53000	53000	53000	53000	0
293	20241022	161500	1144844200	53000	53000	53000	53000	0
294	20241022	161400	1144844200	53000	53000	53000	53000	0
295	20241022	161300	1144844200	53000	53000	53000	53000	0
296	20241022	161200	1144844200	53000	53000	53000	53000	0
297	20241022	161100	1144844200	53000	53000	53000	53000	0
298	20241022	161000	1144844200	53000	53000	53000	53000	0
299	20241022	160900	1144844200	53000	53000	53000	53000	0
300	20241022	160800	1144844200	53000	53000	53000	53000	0
301	20241022	160700	1144844200	53000	53000	53000	53000	0
302	20241022	160600	1144844200	53000	53000	53000	53000	724
303	20241022	160500	1144844200	53000	53000	53000	53000	0
304	20241022	160400	1144844200	53000	53000	53000	53000	0
305	20241022	160300	1144844200	53000	53000	53000	53000	0
306	20241022	160200	1144844200	53000	53000	53000	53000	0
307	20241022	160100	1144844200	53000	53000	53000	53000	0
308	20241022	160000	1144844200	53000	53000	53000	53000	0
309	20241022	155900	1144844200	53000	53000	53000	53000	0
310	20241022	155800	1144844200	53000	53000	53000	53000	0
311	20241022	155700	1144844200	53000	53000	53000	53000	0
312	20241022	155600	1144844200	53000	53000	53000	53000	0
313	20241022	155500	1144844200	53000	53000	53000	53000	0
314	20241022	155400	1144844200	53000	53000	53000	53000	0
315	20241022	155300	1144844200	53000	53000	53000	53000	0
316	20241022	155200	1144844200	53000	53000	53000	53000	0
317	20241022	155100	1144844200	53000	53000	53000	53000	0
318	20241022	155000	1144844200	53000	53000	53000	53000	0
319	20241022	154900	1144844200	53000	53000	53000	53000	0
320	20241022	154800	1144844200	53000	53000	53000	53000	0
321	20241022	154700	1144844200	53000	53000	53000	53000	0
322	20241022	154600	1144844200	53000	53000	53000	53000	0
323	20241022	154500	1144844200	53000	53000	53000	53000	0
324	20241022	154400	1144844200	53000	53000	53000	53000	0
325	20241022	154300	1144844200	53000	53000	53000	53000	0
326	20241022	154200	1144844200	53000	53000	53000	53000	0
327	20241022	154100	1144844200	53000	53000	53000	53000	0
328	20241022	154000	1144844200	53000	53000	53000	53000	0
329	20241022	153900	1144844200	53000	53000	53000	53000	0
330	20241022	153800	1144844200	53000	53000	53000	53000	0
331	20241022	153700	1144844200	53000	53000	53000	53000	0
332	20241022	153600	1144844200	53000	53000	53000	53000	724
333	20241022	153500	1144844200	53000	53000	53000	53000	0
334	20241022	153400	1144844200	53000	53000	53000	53000	0
335	20241022	153300	1144844200	53000	53000	53000	53000	0
336	20241022	153200	1144844200	53000	53000	53000	53000	0
337	20241022	153100	1144844200	53000	53000	53000	53000	0
338	20241022	153000	1144844200	53000	53000	53000	53000	724
339	20241022	152900	1106472200	53000	53000	53000	53000	0
340	20241022	152800	1106472200	53000	53000	53000	53000	0
341	20241022	152700	1106472200	53000	53000	53000	53000	0
342	20241022	152600	1106472200	53000	53000	53000	53000	0
343	20241022	152500	1106472200	53000	53000	53000	53000	0
344	20241022	152400	1106472200	53000	53000	53000	53000	0
345	20241022	152300	1106472200	53000	53000	53000	53000	0
346	20241022	152200	1106472200	53000	53000	53000	53000	0
347	20241022	152100	1106472200	53000	53000	53000	53000	0
348	20241022	152000	1106472200	53000	53000	53000	53000	0
349	20241022	151900	1106472200	53000	53100	53200	53000	225
350	20241022	151800	1094530000	53200	53100	53200	53100	9
351	20241022	151700	1094051400	53100	53100	53200	53100	43
352	20241022	151600	1091768000	53100	53200	53200	53100	93
353	20241022	151500	1086824200	53200	53100	53300	53100	24
354	20241022	151400	1085547500	53200	53100	53200	53100	31
355	20241022	151300	1083899400	53200	53100	53200	53100	11
356	20241022	151200	1083315200	53100	53000	53100	53000	128
357	20241022	151100	1076520100	53000	53000	53000	53000	16
358	20241022	151000	1075672100	53000	53100	53200	53000	64
359	20241022	150900	1072274200	53100	53100	53200	53100	32
360	20241022	150800	1070573300	53100	53100	53200	53100	21
361	20241022	150700	1069458100	53100	53100	53300	53100	175
362	20241022	150600	1060148600	53100	53100	53200	53100	17
363	20241022	150500	1059245700	53100	53100	53200	53100	20
364	20241022	150400	1058183500	53100	53100	53100	53100	3
365	20241022	150300	1058024200	53100	53100	53100	53100	0
366	20241022	150200	1058024200	53100	53100	53100	53100	100
367	20241022	150100	1052714200	53100	53100	53100	53100	0
368	20241022	150000	1052714200	53100	53100	53200	53100	457
369	20241022	145900	1028447300	53100	53200	53200	53100	2
370	20241022	145800	1028341000	53200	53200	53200	53200	4
371	20241022	145700	1028128200	53200	53200	53200	53200	12
372	20241022	145600	1027489800	53200	53200	53200	53200	0
373	20241022	145500	1027489800	53200	53100	53200	53100	101
374	20241022	145400	1022126600	53100	53100	53100	53100	46
375	20241022	145300	1019684000	53100	53100	53100	53100	11
376	20241022	145200	1019099900	53100	53100	53100	53100	1
377	20241022	145100	1019046800	53000	53000	53000	53000	51
378	20241022	145000	1016343800	53000	53000	53100	53000	263
379	20241022	144900	1002398700	53100	53100	53100	53000	14
380	20241022	144800	1001655500	53100	53100	53100	53100	30
381	20241022	144700	1000062500	53100	53200	53300	53100	344
382	20241022	144600	981787000	53200	53200	53200	53200	71
383	20241022	144500	978009800	53200	53200	53200	53200	52
384	20241022	144400	975243400	53200	53300	53300	53200	517
385	20241022	144300	947737400	53300	53300	53300	53300	5
386	20241022	144200	947470900	53400	53300	53400	53300	89
387	20241022	144100	942723200	53200	53200	53200	53200	0
388	20241022	144000	942723200	53200	53200	53200	53200	10
389	20241022	143900	942191200	53200	53300	53300	53200	9
390	20241022	143800	941712300	53200	53200	53200	53200	150
391	20241022	143700	933732300	53200	53200	53200	53200	40
392	20241022	143600	931604300	53300	53300	53300	53300	5
393	20241022	143500	931337800	53200	53200	53200	53200	65
394	20241022	143400	927879800	53200	53200	53200	53100	8
395	20241022	143300	927454500	53200	53200	53200	53200	80
396	20241022	143200	923198500	53200	53200	53200	53200	0
397	20241022	143100	923198500	53200	53100	53200	53100	73
398	20241022	143000	919319000	53100	53100	53200	53100	36
399	20241022	142900	917404900	53100	53200	53200	53100	56
400	20241022	142800	914428800	53200	53100	53200	53100	63
401	20241022	142700	911081300	53200	53100	53200	53100	10
402	20241022	142600	910550200	53100	53100	53100	53100	33
403	20241022	142500	908797900	53300	53200	53300	53200	6
404	20241022	142400	908478600	53200	53200	53200	53200	54
405	20241022	142300	905605800	53200	53200	53200	53200	127
406	20241022	142200	898849400	53200	53200	53300	53100	93
407	20241022	142100	893904700	53200	53200	53200	53100	36
408	20241022	142000	891989600	53200	53200	53200	53100	72
409	20241022	141900	888162300	53200	53200	53200	53200	89
410	20241022	141800	883427500	53200	53200	53200	53200	0
411	20241022	141700	883427500	53200	53200	53300	53200	126
412	20241022	141600	876722300	53200	53200	53200	53200	30
413	20241022	141500	875126300	53200	53200	53200	53200	4
414	20241022	141400	874913500	53200	53200	53200	53200	43
415	20241022	141300	872625900	53100	53200	53200	53100	43
416	20241022	141200	870338500	53200	53100	53200	53100	166
417	20241022	141100	861508300	53100	53200	53200	53100	32
418	20241022	141000	859808900	53100	53100	53100	53100	17
419	20241022	140900	858906200	53100	53100	53100	53100	140
420	20241022	140800	851472200	53100	53100	53100	53100	31
421	20241022	140700	849826100	53100	53100	53100	53100	0
422	20241022	140600	849826100	53100	53100	53100	53100	31
423	20241022	140500	848180000	53200	53100	53200	53100	87
424	20241022	140400	843559800	53100	53100	53100	53100	429
425	20241022	140300	820779900	53100	53100	53100	53100	52
426	20241022	140200	818018700	53200	53100	53200	53100	52
427	20241022	140100	815257200	53100	53200	53200	53100	14
428	20241022	140000	814513700	53200	53100	53200	53100	35
429	20241022	135900	812654700	53100	53200	53200	53100	34
430	20241022	135800	810849000	53200	53200	53200	53100	24
431	20241022	135700	809573100	53100	53200	53200	53100	41
432	20241022	135600	807395900	53200	53200	53200	53200	87
433	20241022	135500	802767500	53300	53300	53300	53300	2
434	20241022	135400	802660900	53300	53200	53300	53200	3
435	20241022	135300	802501100	53200	53200	53200	53200	44
436	20241022	135200	800160300	53300	53300	53300	53300	0
437	20241022	135100	800160300	53300	53200	53300	53200	33
438	20241022	135000	798404600	53200	53200	53200	53100	245
439	20241022	134900	785373600	53200	53200	53200	53200	512
440	20241022	134800	758135200	53300	53300	53300	53300	346
441	20241022	134700	739693400	53300	53300	53300	53300	43
442	20241022	134600	737401500	53300	53300	53300	53300	11
443	20241022	134500	736815200	53300	53400	53400	53300	42
444	20241022	134400	734575500	53400	53300	53400	53300	12
445	20241022	134300	733934800	53300	53400	53400	53300	55
446	20241022	134200	731000800	53300	53300	53300	53300	46
447	20241022	134100	728549000	53400	53300	53400	53300	2
448	20241022	134000	728442300	53300	53400	53400	53300	31
449	20241022	133900	726789900	53400	53400	53400	53400	82
450	20241022	133800	722411100	53400	53400	53400	53400	26
451	20241022	133700	721022700	53400	53400	53400	53400	44
452	20241022	133600	718673100	53400	53400	53400	53400	31
453	20241022	133500	717017700	53500	53500	53500	53500	6
454	20241022	133400	716696700	53500	53500	53500	53400	93
455	20241022	133300	711724200	53500	53500	53500	53500	44
456	20241022	133200	709370200	53500	53500	53500	53500	2
457	20241022	133100	709263200	53500	53600	53600	53500	32
458	20241022	133000	707551000	53500	53400	53500	53400	33
459	20241022	132900	705788500	53400	53500	53500	53400	31
460	20241022	132800	704130100	53400	53500	53500	53400	38
461	20241022	132700	702100800	53500	53500	53500	53400	47
462	20241022	132600	699589300	53400	53400	53400	53400	0
463	20241022	132500	699589300	53400	53400	53400	53400	31
464	20241022	132400	697933900	53400	53500	53500	53400	32
465	20241022	132300	696225000	53400	53400	53400	53400	3
466	20241022	132200	696064800	53400	53500	53500	53400	31
467	20241022	132100	694409300	53500	53400	53500	53400	31
468	20241022	132000	692753800	53400	53400	53400	53300	29
469	20241022	131900	691206100	53400	53400	53400	53400	25
470	20241022	131800	689871100	53500	53400	53500	53400	46
471	20241022	131700	687414200	53400	53400	53400	53400	6
472	20241022	131600	687093800	53400	53400	53400	53300	68
473	20241022	131500	683462700	53500	53500	53500	53500	2
474	20241022	131400	683355700	53400	53400	53400	53400	18
475	20241022	131300	682394500	53400	53300	53400	53300	41
476	20241022	131200	680208100	53400	53400	53400	53400	3
477	20241022	131100	680047900	53300	53400	53400	53300	55
478	20241022	131000	677115900	53400	53400	53400	53300	34
479	20241022	130900	675303300	53400	53400	53400	53400	30
480	20241022	130800	673701300	53300	53400	53400	53300	2
481	20241022	130700	673594600	53400	53400	53400	53400	30
482	20241022	130600	671992600	53400	53400	53400	53400	33
483	20241022	130500	670230400	53300	53300	53300	53300	39
484	20241022	130400	668151700	53300	53400	53400	53300	25
485	20241022	130300	666817800	53400	53400	53400	53400	5
486	20241022	130200	666550800	53300	53400	53400	53300	32
487	20241022	130100	664845000	53400	53300	53400	53300	66
488	20241022	130000	661326300	53300	53400	53400	53300	2
489	20241022	125900	661219600	53300	53300	53300	53300	30
490	20241022	125800	659620600	53400	53400	53400	53300	59
491	20241022	125700	656470800	53400	53400	53400	53400	0
492	20241022	125600	656470800	53400	53400	53400	53400	44
493	20241022	125500	654121200	53400	53300	53400	53300	103
494	20241022	125400	648624100	53300	53400	53400	53300	113
495	20241022	125300	642599000	53400	53400	53400	53400	12
496	20241022	125200	641958200	53400	53500	53500	53400	3
497	20241022	125100	641797900	53400	53400	53400	53400	33
498	20241022	125000	640035700	53400	53500	53500	53400	37
499	20241022	124900	638059700	53500	53400	53500	53400	119
500	20241022	124800	631694700	53500	53500	53500	53500	15
501	20241022	124700	630892200	53400	53400	53400	53400	30
502	20241022	124600	629290200	53400	53400	53400	53400	0
503	20241022	124500	629290200	53400	53400	53400	53300	66
504	20241022	124400	625768900	53400	53300	53400	53300	32
505	20241022	124300	624063200	53300	53300	53300	53300	6
506	20241022	124200	623743400	53400	53400	53400	53300	233
507	20241022	124100	611304200	53400	53400	53400	53400	39
508	20241022	124000	609221600	53500	53500	53500	53400	22
509	20241022	123900	608045500	53500	53500	53500	53400	41
510	20241022	123800	605855000	53500	53500	53500	53500	19
511	20241022	123700	604838500	53500	53500	53500	53500	348
512	20241022	123600	586220500	53500	53500	53500	53500	30
513	20241022	123500	584615500	53500	53500	53500	53500	31
514	20241022	123400	582957000	53600	53600	53600	53600	2
515	20241022	123300	582849800	53600	53600	53600	53500	175
516	20241022	123200	573472800	53600	53600	53600	53600	0
517	20241022	123100	573472800	53600	53600	53600	53600	86
518	20241022	123000	568863200	53600	53700	53700	53600	54
519	20241022	122900	565968400	53700	53700	53700	53700	444
520	20241022	122800	542125600	53700	53900	53900	53700	325
521	20241022	122700	524652300	53900	53800	53900	53800	36
522	20241022	122600	522715000	53800	53800	53800	53800	30
523	20241022	122500	521101000	53900	53900	53900	53900	2
524	20241022	122400	520993200	53800	53900	53900	53800	389
525	20241022	122300	500026200	53900	53900	53900	53900	0
526	20241022	122200	500026200	53900	53900	53900	53900	30
527	20241022	122100	498409200	53900	54000	54000	53900	31
528	20241022	122000	496738200	54100	54000	54100	54000	14
529	20241022	121900	495982000	54000	53900	54000	53900	61
530	20241022	121800	492692100	53900	53900	53900	53900	3
531	20241022	121700	492530400	54000	54000	54000	54000	9
532	20241022	121600	492044400	54000	54000	54000	54000	0
533	20241022	121500	492044400	54000	54000	54000	54000	1
534	20241022	121400	491990400	53900	53900	53900	53900	176
535	20241022	121300	482504000	54000	54000	54000	54000	4
536	20241022	121200	482288000	54000	54000	54300	54000	76
537	20241022	121100	478183400	53900	53900	53900	53900	22
538	20241022	121000	476997600	53900	53900	53900	53900	0
539	20241022	120900	476997600	53900	53900	53900	53900	1
540	20241022	120800	476943700	54000	54000	54000	54000	0
541	20241022	120700	476943700	54000	54000	54000	54000	1
542	20241022	120600	476889700	54000	54000	54000	53900	5
543	20241022	120500	476619900	54000	54000	54000	53900	15
544	20241022	120400	475810900	54000	54000	54000	54000	165
545	20241022	120300	466900900	54000	54000	54000	54000	1
546	20241022	120200	466846900	54100	54100	54100	54100	6
547	20241022	120100	466522300	54100	54100	54100	54100	4
548	20241022	120000	466305900	54000	54000	54000	54000	0
549	20241022	115900	466305900	54000	54000	54000	54000	50
550	20241022	115800	463605900	54000	54000	54000	54000	1
551	20241022	115700	463551900	54000	54000	54000	54000	10
552	20241022	115600	463011900	54000	54100	54100	54000	53
553	20241022	115500	460144800	54100	54000	54100	54000	3
554	20241022	115400	459982700	54100	54100	54100	54100	2
555	20241022	115300	459874500	54100	54100	54100	54100	30
556	20241022	115200	458251500	54000	54000	54000	54000	10
557	20241022	115100	457711500	54000	54000	54000	54000	1
558	20241022	115000	457657500	54100	54100	54300	54100	27
559	20241022	114900	456196600	54100	54100	54100	54100	25
560	20241022	114800	454844100	54100	54100	54100	54100	28
561	20241022	114700	453329300	54100	54000	54100	54000	2
562	20241022	114600	453221200	54000	54000	54000	54000	40
563	20241022	114500	451061200	54000	54100	54100	54000	37
564	20241022	114400	449062500	54200	54200	54200	54200	3
565	20241022	114300	448899900	54100	54100	54100	54100	2
566	20241022	114200	448791700	54100	54100	54100	54100	14
567	20241022	114100	448034300	54100	54100	54100	54100	23
568	20241022	114000	446790000	54100	54100	54100	54100	1
569	20241022	113900	446735900	54000	54000	54000	54000	0
570	20241022	113800	446735900	54000	54100	54100	54000	216
571	20241022	113700	435071000	54100	54100	54100	54100	0
572	20241022	113600	435071000	54100	54100	54100	54100	2
573	20241022	113500	434962800	54100	54100	54100	54100	21
574	20241022	113400	433826700	54100	54100	54100	54100	1
575	20241022	113300	433772600	54000	54000	54000	54000	0
576	20241022	113200	433772600	54000	54100	54100	54000	49
577	20241022	113100	431124700	54100	54100	54100	54100	0
578	20241022	113000	431124700	54100	54200	54200	54000	104
579	20241022	112900	425498300	54000	54000	54000	54000	30
580	20241022	112800	423878300	54300	54000	54300	54000	6
581	20241022	112700	423554000	54200	54000	54200	54000	25
582	20241022	112600	422203000	54000	54000	54000	54000	9
583	20241022	112500	421717000	54100	54100	54100	54000	27
584	20241022	112400	420257800	54100	54100	54100	54100	19
585	20241022	112300	419229900	54000	54000	54000	54000	0
586	20241022	112200	419229900	54000	54000	54000	54000	1
587	20241022	112100	419175900	54000	54000	54000	54000	1
588	20241022	112000	419121900	54000	54000	54000	54000	3
589	20241022	111900	418959900	53900	54000	54000	53900	6
590	20241022	111800	418636200	54100	54100	54100	54100	4
591	20241022	111700	418419800	54000	54000	54000	54000	17
592	20241022	111600	417501800	54000	54000	54000	53900	35
593	20241022	111500	415612300	54000	54000	54000	54000	15
594	20241022	111400	414802300	54000	54000	54000	53900	171
595	20241022	111300	405575400	54000	54000	54000	53900	122
596	20241022	111200	398993500	54000	54000	54000	53900	42
597	20241022	111100	396726300	54000	54000	54000	54000	21
598	20241022	111000	395592300	54000	54100	54100	54000	150
599	20241022	110900	387480700	54100	54100	54100	54100	9
600	20241022	110800	386993800	54100	54100	54100	54100	16
601	20241022	110700	386128200	54100	54200	54200	54100	12
602	20241022	110600	385478800	54100	54100	54100	54100	20
603	20241022	110500	384396800	54100	54100	54100	54100	0
604	20241022	110400	384396800	54100	54100	54100	54100	0
605	20241022	110300	384396800	54100	54100	54100	54100	18
606	20241022	110200	383423000	54000	54000	54000	54000	0
607	20241022	110100	383423000	54000	54000	54000	53900	34
608	20241022	110000	381587100	54000	53900	54000	53900	6
609	20241022	105900	381263200	53900	53900	53900	53900	11
610	20241022	105800	380670300	53900	53900	53900	53900	1
611	20241022	105700	380616400	53900	53900	53900	53900	0
612	20241022	105600	380616400	53900	53900	53900	53900	0
613	20241022	105500	380616400	53900	53900	53900	53900	21
614	20241022	105400	379484500	54000	54000	54000	54000	2
615	20241022	105300	379376500	54000	54000	54000	54000	19
616	20241022	105200	378350500	54000	54000	54000	54000	6
617	20241022	105100	378026500	54000	54000	54000	54000	0
618	20241022	105000	378026500	54000	53900	54000	53900	42
619	20241022	104900	375758600	54000	54000	54000	54000	5
620	20241022	104800	375488600	54000	54000	54000	54000	0
621	20241022	104700	375488600	54000	54000	54000	54000	6
622	20241022	104600	375164600	53900	54000	54000	53900	59
623	20241022	104500	371984300	53900	53900	53900	53900	0
624	20241022	104400	371984300	53900	54000	54000	53900	61
625	20241022	104300	368696300	53900	54000	54000	53900	55
626	20241022	104200	365726700	54100	54000	54100	54000	107
627	20241022	104100	359948100	54000	54000	54000	54000	1
628	20241022	104000	359894100	54100	54100	54100	54000	154
629	20241022	103900	351568700	54100	54100	54100	54100	7
630	20241022	103800	351190000	54100	54100	54100	54100	0
631	20241022	103700	351190000	54100	54100	54100	54100	0
632	20241022	103600	351190000	54100	54100	54100	54100	21
633	20241022	103500	350053900	54000	54100	54100	54000	20
634	20241022	103400	348972500	54200	54100	54200	54100	51
635	20241022	103300	346209800	54100	54200	54200	54100	19
636	20241022	103200	345180100	54100	54100	54100	54100	3
637	20241022	103100	345017800	54100	54100	54100	54100	1
638	20241022	103000	344963700	54100	54200	54200	54100	2
639	20241022	102900	344855400	54100	54100	54100	54100	11
640	20241022	102800	344260300	54000	54000	54000	54000	2
641	20241022	102700	344152300	54000	54000	54000	54000	0
642	20241022	102600	344152300	54000	54000	54100	54000	52
643	20241022	102500	341343100	54000	54000	54200	54000	8
644	20241022	102400	340910700	54000	54000	54000	54000	0
645	20241022	102300	340910700	54000	54100	54100	54000	2
646	20241022	102200	340802600	54000	54100	54100	54000	226
647	20241022	102100	328589500	54100	54100	54100	54100	13
648	20241022	102000	327886200	54100	54000	54100	54000	21
649	20241022	101900	326751800	54000	54000	54000	54000	1
650	20241022	101800	326697800	54100	54100	54100	54100	2
651	20241022	101700	326589600	54000	54100	54100	54000	49
652	20241022	101600	323943500	54100	54100	54100	54000	41
653	20241022	101500	321728200	54100	54100	54100	54100	3
654	20241022	101400	321565900	54000	54000	54000	54000	92
655	20241022	101300	316597900	54000	54100	54100	54000	278
656	20241022	101200	301580000	54200	54200	54200	54200	19
657	20241022	101100	300550200	54200	54200	54200	54200	1
658	20241022	101000	300496000	54200	54200	54200	54200	1
659	20241022	100900	300441800	54100	54200	54200	54100	3
660	20241022	100800	300279300	54200	54100	54200	54100	80
661	20241022	100700	295943400	54000	54200	54200	54000	197
662	20241022	100600	285295700	54200	54100	54200	54100	3
663	20241022	100500	285133200	54100	54100	54100	54100	2
664	20241022	100400	285025000	54100	54100	54100	54100	25
665	20241022	100300	283672500	54100	54100	54100	54100	7
666	20241022	100200	283293800	54100	54100	54300	54100	65
667	20241022	100100	279776700	54100	54100	54100	54100	4
668	20241022	100000	279560300	54300	54500	54500	54300	5
669	20241022	095900	279288600	54100	54100	54100	54100	39
670	20241022	095800	277178700	54100	54100	54100	54100	22
671	20241022	095700	275988500	54100	54100	54500	54100	5
672	20241022	095600	275716800	54100	54100	54100	54100	12
673	20241022	095500	275067600	54000	54500	54500	54000	11
674	20241022	095400	274472700	54000	54000	54100	54000	5
675	20241022	095300	274202500	54500	54100	54500	54000	38
676	20241022	095200	272146500	54300	54300	54400	54300	18
677	20241022	095100	271168900	54300	54100	54300	54100	117
678	20241022	095000	264829800	54100	54100	54100	54100	26
679	20241022	094900	263423200	54100	54300	54300	54100	16
680	20241022	094800	262556000	54400	54300	54400	54300	46
681	20241022	094700	260055600	54300	54100	54300	54100	15
682	20241022	094600	259241500	54100	54100	54100	54100	2
683	20241022	094500	259133300	54100	54100	54100	54100	12
684	20241022	094400	258484100	54100	54300	54300	54100	34
685	20241022	094300	256641900	54200	54000	54200	54000	178
686	20241022	094200	247024600	54200	54000	54200	54000	31
687	20241022	094100	245349600	54100	54100	54200	54000	240
688	20241022	094000	232365500	54200	54200	54300	54200	92
689	20241022	093900	227379000	54200	54200	54200	54200	7
690	20241022	093800	226999600	54400	54100	54400	54100	15
691	20241022	093700	226184200	54200	54200	54200	54100	122
692	20241022	093600	219577000	54200	54200	54200	54200	164
693	20241022	093500	210688200	54200	54300	54400	54200	21
694	20241022	093400	209547800	54300	54300	54300	54300	15
695	20241022	093300	208733300	54300	54500	54500	54300	414
696	20241022	093200	186217900	54500	54500	54500	54500	196
697	20241022	093100	175535900	54500	54500	54500	54400	16
698	20241022	093000	174664400	54500	54500	54500	54500	16
699	20241022	092900	173792400	54500	54500	54500	54400	103
700	20241022	092800	168184800	54500	54600	54600	54500	133
701	20241022	092700	160936200	54800	54500	54800	54500	10
702	20241022	092600	160390900	54600	54600	54600	54600	102
703	20241022	092500	154821700	54600	54600	54600	54600	119
704	20241022	092400	148324300	54400	54400	54400	54400	20
705	20241022	092300	147236300	55100	54700	55100	54400	265
706	20241022	092200	132781400	54700	54800	54800	54600	63
707	20241022	092100	129335400	55200	54800	55200	54800	192
708	20241022	092000	118745600	54600	54500	54600	54500	44
709	20241022	091900	116345000	54500	54500	54500	54500	150
710	20241022	091800	108170000	54500	54500	54500	54500	92
711	20241022	091700	103156000	54800	54500	54800	54500	69
712	20241022	091600	99394000	54600	54800	54800	54600	80
713	20241022	091500	95018900	55300	54800	55300	54600	156
714	20241022	091400	86474500	54800	54900	54900	54800	64
715	20241022	091300	82966700	54900	54800	54900	54800	86
716	20241022	091200	78253100	54800	55100	55100	54800	220
717	20241022	091100	66178800	55400	55400	55400	55400	1
718	20241022	091000	66123400	55400	55400	55400	55400	0
719	20241022	090900	66123400	55400	55400	55400	55000	198
720	20241022	090800	55167000	55300	54900	55300	54900	314
721	20241022	090700	37899100	54900	55000	55000	54900	167
722	20241022	090600	28714500	55100	55500	55500	55100	165
723	20241022	090500	19616400	55300	55400	55400	55300	36
724	20241022	090400	17623100	55400	55700	55700	55400	44
725	20241022	090300	15179400	55700	55500	55700	55500	10
726	20241022	090200	14623600	55500	55800	55800	55500	101
727	20241022	090100	8994400	55800	56000	56000	55800	4
728	20241022	090000	8771000	56000	56200	57100	56000	156