KissMeData/365340/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	212900	941996200	52300	52300	52300	52300	419
3	20241022	212800	941996200	52300	52300	52300	52300	0
4	20241022	212700	941996200	52300	52300	52300	52300	0
5	20241022	212600	941996200	52300	52300	52300	52300	0
6	20241022	212500	941996200	52300	52300	52300	52300	0
7	20241022	212400	941996200	52300	52300	52300	52300	0
8	20241022	212300	941996200	52300	52300	52300	52300	0
9	20241022	212200	941996200	52300	52300	52300	52300	0
10	20241022	212100	941996200	52300	52300	52300	52300	0
11	20241022	212000	941996200	52300	52300	52300	52300	0
12	20241022	211900	941996200	52300	52300	52300	52300	0
13	20241022	211800	941996200	52300	52300	52300	52300	0
14	20241022	211700	941996200	52300	52300	52300	52300	0
15	20241022	211600	941996200	52300	52300	52300	52300	0
16	20241022	211500	941996200	52300	52300	52300	52300	0
17	20241022	211400	941996200	52300	52300	52300	52300	0
18	20241022	211300	941996200	52300	52300	52300	52300	0
19	20241022	211200	941996200	52300	52300	52300	52300	0
20	20241022	211100	941996200	52300	52300	52300	52300	0
21	20241022	211000	941996200	52300	52300	52300	52300	0
22	20241022	210900	941996200	52300	52300	52300	52300	0
23	20241022	210800	941996200	52300	52300	52300	52300	0
24	20241022	210700	941996200	52300	52300	52300	52300	0
25	20241022	210600	941996200	52300	52300	52300	52300	0
26	20241022	210500	941996200	52300	52300	52300	52300	0
27	20241022	210400	941996200	52300	52300	52300	52300	0
28	20241022	210300	941996200	52300	52300	52300	52300	0
29	20241022	210200	941996200	52300	52300	52300	52300	0
30	20241022	210100	941996200	52300	52300	52300	52300	0
31	20241022	210000	941996200	52300	52300	52300	52300	0
32	20241022	205900	941996200	52300	52300	52300	52300	419
33	20241022	205800	941996200	52300	52300	52300	52300	0
34	20241022	205700	941996200	52300	52300	52300	52300	0
35	20241022	205600	941996200	52300	52300	52300	52300	0
36	20241022	205500	941996200	52300	52300	52300	52300	0
37	20241022	205400	941996200	52300	52300	52300	52300	0
38	20241022	205300	941996200	52300	52300	52300	52300	0
39	20241022	205200	941996200	52300	52300	52300	52300	0
40	20241022	205100	941996200	52300	52300	52300	52300	0
41	20241022	205000	941996200	52300	52300	52300	52300	0
42	20241022	204900	941996200	52300	52300	52300	52300	0
43	20241022	204800	941996200	52300	52300	52300	52300	0
44	20241022	204700	941996200	52300	52300	52300	52300	0
45	20241022	204600	941996200	52300	52300	52300	52300	0
46	20241022	204500	941996200	52300	52300	52300	52300	0
47	20241022	204400	941996200	52300	52300	52300	52300	0
48	20241022	204300	941996200	52300	52300	52300	52300	0
49	20241022	204200	941996200	52300	52300	52300	52300	0
50	20241022	204100	941996200	52300	52300	52300	52300	0
51	20241022	204000	941996200	52300	52300	52300	52300	0
52	20241022	203900	941996200	52300	52300	52300	52300	0
53	20241022	203800	941996200	52300	52300	52300	52300	0
54	20241022	203700	941996200	52300	52300	52300	52300	0
55	20241022	203600	941996200	52300	52300	52300	52300	0
56	20241022	203500	941996200	52300	52300	52300	52300	0
57	20241022	203400	941996200	52300	52300	52300	52300	0
58	20241022	203300	941996200	52300	52300	52300	52300	0
59	20241022	203200	941996200	52300	52300	52300	52300	0
60	20241022	203100	941996200	52300	52300	52300	52300	0
61	20241022	203000	941996200	52300	52300	52300	52300	0
62	20241022	202900	941996200	52300	52300	52300	52300	419
63	20241022	202800	941996200	52300	52300	52300	52300	0
64	20241022	202700	941996200	52300	52300	52300	52300	0
65	20241022	202600	941996200	52300	52300	52300	52300	0
66	20241022	202500	941996200	52300	52300	52300	52300	0
67	20241022	202400	941996200	52300	52300	52300	52300	0
68	20241022	202300	941996200	52300	52300	52300	52300	0
69	20241022	202200	941996200	52300	52300	52300	52300	0
70	20241022	202100	941996200	52300	52300	52300	52300	0
71	20241022	202000	941996200	52300	52300	52300	52300	0
72	20241022	201900	941996200	52300	52300	52300	52300	0
73	20241022	201800	941996200	52300	52300	52300	52300	0
74	20241022	201700	941996200	52300	52300	52300	52300	0
75	20241022	201600	941996200	52300	52300	52300	52300	0
76	20241022	201500	941996200	52300	52300	52300	52300	0
77	20241022	201400	941996200	52300	52300	52300	52300	0
78	20241022	201300	941996200	52300	52300	52300	52300	0
79	20241022	201200	941996200	52300	52300	52300	52300	0
80	20241022	201100	941996200	52300	52300	52300	52300	0
81	20241022	201000	941996200	52300	52300	52300	52300	0
82	20241022	200900	941996200	52300	52300	52300	52300	0
83	20241022	200800	941996200	52300	52300	52300	52300	0
84	20241022	200700	941996200	52300	52300	52300	52300	0
85	20241022	200600	941996200	52300	52300	52300	52300	0
86	20241022	200500	941996200	52300	52300	52300	52300	0
87	20241022	200400	941996200	52300	52300	52300	52300	0
88	20241022	200300	941996200	52300	52300	52300	52300	0
89	20241022	200200	941996200	52300	52300	52300	52300	0
90	20241022	200100	941996200	52300	52300	52300	52300	0
91	20241022	200000	941996200	52300	52300	52300	52300	0
92	20241022	195900	941996200	52300	52300	52300	52300	419
93	20241022	195800	941996200	52300	52300	52300	52300	0
94	20241022	195700	941996200	52300	52300	52300	52300	0
95	20241022	195600	941996200	52300	52300	52300	52300	0
96	20241022	195500	941996200	52300	52300	52300	52300	0
97	20241022	195400	941996200	52300	52300	52300	52300	0
98	20241022	195300	941996200	52300	52300	52300	52300	0
99	20241022	195200	941996200	52300	52300	52300	52300	0
100	20241022	195100	941996200	52300	52300	52300	52300	0
101	20241022	195000	941996200	52300	52300	52300	52300	0
102	20241022	194900	941996200	52300	52300	52300	52300	0
103	20241022	194800	941996200	52300	52300	52300	52300	0
104	20241022	194700	941996200	52300	52300	52300	52300	0
105	20241022	194600	941996200	52300	52300	52300	52300	0
106	20241022	194500	941996200	52300	52300	52300	52300	0
107	20241022	194400	941996200	52300	52300	52300	52300	0
108	20241022	194300	941996200	52300	52300	52300	52300	0
109	20241022	194200	941996200	52300	52300	52300	52300	0
110	20241022	194100	941996200	52300	52300	52300	52300	0
111	20241022	194000	941996200	52300	52300	52300	52300	0
112	20241022	193900	941996200	52300	52300	52300	52300	0
113	20241022	193800	941996200	52300	52300	52300	52300	0
114	20241022	193700	941996200	52300	52300	52300	52300	0
115	20241022	193600	941996200	52300	52300	52300	52300	0
116	20241022	193500	941996200	52300	52300	52300	52300	0
117	20241022	193400	941996200	52300	52300	52300	52300	0
118	20241022	193300	941996200	52300	52300	52300	52300	0
119	20241022	193200	941996200	52300	52300	52300	52300	0
120	20241022	193100	941996200	52300	52300	52300	52300	0
121	20241022	193000	941996200	52300	52300	52300	52300	0
122	20241022	192900	941996200	52300	52300	52300	52300	419
123	20241022	192800	941996200	52300	52300	52300	52300	0
124	20241022	192700	941996200	52300	52300	52300	52300	0
125	20241022	192600	941996200	52300	52300	52300	52300	0
126	20241022	192500	941996200	52300	52300	52300	52300	0
127	20241022	192400	941996200	52300	52300	52300	52300	0
128	20241022	192300	941996200	52300	52300	52300	52300	0
129	20241022	192200	941996200	52300	52300	52300	52300	0
130	20241022	192100	941996200	52300	52300	52300	52300	0
131	20241022	192000	941996200	52300	52300	52300	52300	0
132	20241022	191900	941996200	52300	52300	52300	52300	0
133	20241022	191800	941996200	52300	52300	52300	52300	0
134	20241022	191700	941996200	52300	52300	52300	52300	0
135	20241022	191600	941996200	52300	52300	52300	52300	0
136	20241022	191500	941996200	52300	52300	52300	52300	0
137	20241022	191400	941996200	52300	52300	52300	52300	0
138	20241022	191300	941996200	52300	52300	52300	52300	0
139	20241022	191200	941996200	52300	52300	52300	52300	0
140	20241022	191100	941996200	52300	52300	52300	52300	0
141	20241022	191000	941996200	52300	52300	52300	52300	0
142	20241022	190900	941996200	52300	52300	52300	52300	0
143	20241022	190800	941996200	52300	52300	52300	52300	0
144	20241022	190700	941996200	52300	52300	52300	52300	0
145	20241022	190600	941996200	52300	52300	52300	52300	0
146	20241022	190500	941996200	52300	52300	52300	52300	0
147	20241022	190400	941996200	52300	52300	52300	52300	0
148	20241022	190300	941996200	52300	52300	52300	52300	0
149	20241022	190200	941996200	52300	52300	52300	52300	0
150	20241022	190100	941996200	52300	52300	52300	52300	0
151	20241022	190000	941996200	52300	52300	52300	52300	0
152	20241022	185900	941996200	52300	52300	52300	52300	419
153	20241022	185800	941996200	52300	52300	52300	52300	0
154	20241022	185700	941996200	52300	52300	52300	52300	0
155	20241022	185600	941996200	52300	52300	52300	52300	0
156	20241022	185500	941996200	52300	52300	52300	52300	0
157	20241022	185400	941996200	52300	52300	52300	52300	0
158	20241022	185300	941996200	52300	52300	52300	52300	0
159	20241022	185200	941996200	52300	52300	52300	52300	0
160	20241022	185100	941996200	52300	52300	52300	52300	0
161	20241022	185000	941996200	52300	52300	52300	52300	0
162	20241022	184900	941996200	52300	52300	52300	52300	0
163	20241022	184800	941996200	52300	52300	52300	52300	0
164	20241022	184700	941996200	52300	52300	52300	52300	0
165	20241022	184600	941996200	52300	52300	52300	52300	0
166	20241022	184500	941996200	52300	52300	52300	52300	0
167	20241022	184400	941996200	52300	52300	52300	52300	0
168	20241022	184300	941996200	52300	52300	52300	52300	0
169	20241022	184200	941996200	52300	52300	52300	52300	0
170	20241022	184100	941996200	52300	52300	52300	52300	0
171	20241022	184000	941996200	52300	52300	52300	52300	0
172	20241022	183900	941996200	52300	52300	52300	52300	0
173	20241022	183800	941996200	52300	52300	52300	52300	0
174	20241022	183700	941996200	52300	52300	52300	52300	0
175	20241022	183600	941996200	52300	52300	52300	52300	0
176	20241022	183500	941996200	52300	52300	52300	52300	0
177	20241022	183400	941996200	52300	52300	52300	52300	0
178	20241022	183300	941996200	52300	52300	52300	52300	0
179	20241022	183200	941996200	52300	52300	52300	52300	0
180	20241022	183100	941996200	52300	52300	52300	52300	0
181	20241022	183000	941996200	52300	52300	52300	52300	0
182	20241022	182900	941996200	52300	52300	52300	52300	419
183	20241022	182800	941996200	52300	52300	52300	52300	0
184	20241022	182700	941996200	52300	52300	52300	52300	0
185	20241022	182600	941996200	52300	52300	52300	52300	0
186	20241022	182500	941996200	52300	52300	52300	52300	0
187	20241022	182400	941996200	52300	52300	52300	52300	0
188	20241022	182300	941996200	52300	52300	52300	52300	0
189	20241022	182200	941996200	52300	52300	52300	52300	0
190	20241022	182100	941996200	52300	52300	52300	52300	0
191	20241022	182000	941996200	52300	52300	52300	52300	0
192	20241022	181900	941996200	52300	52300	52300	52300	0
193	20241022	181800	941996200	52300	52300	52300	52300	0
194	20241022	181700	941996200	52300	52300	52300	52300	0
195	20241022	181600	941996200	52300	52300	52300	52300	0
196	20241022	181500	941996200	52300	52300	52300	52300	0
197	20241022	181400	941996200	52300	52300	52300	52300	0
198	20241022	181300	941996200	52300	52300	52300	52300	0
199	20241022	181200	941996200	52300	52300	52300	52300	0
200	20241022	181100	941996200	52300	52300	52300	52300	0
201	20241022	181000	941996200	52300	52300	52300	52300	0
202	20241022	180900	941996200	52300	52300	52300	52300	0
203	20241022	180800	941996200	52300	52300	52300	52300	0
204	20241022	180700	941996200	52300	52300	52300	52300	0
205	20241022	180600	941996200	52300	52300	52300	52300	0
206	20241022	180500	941996200	52300	52300	52300	52300	0
207	20241022	180400	941996200	52300	52300	52300	52300	0
208	20241022	180300	941996200	52300	52300	52300	52300	0
209	20241022	180200	941996200	52300	52300	52300	52300	0
210	20241022	180100	941996200	52300	52300	52300	52300	0
211	20241022	180000	941996200	52300	52300	52300	52300	0
212	20241022	175900	941996200	52300	52300	52300	52300	419
213	20241022	175800	941996200	52300	52300	52300	52300	0
214	20241022	175700	941996200	52300	52300	52300	52300	0
215	20241022	175600	941996200	52300	52300	52300	52300	0
216	20241022	175500	941996200	52300	52300	52300	52300	0
217	20241022	175400	941996200	52300	52300	52300	52300	0
218	20241022	175300	941996200	52300	52300	52300	52300	0
219	20241022	175200	941996200	52300	52300	52300	52300	0
220	20241022	175100	941996200	52300	52300	52300	52300	0
221	20241022	175000	941996200	52300	52300	52300	52300	0
222	20241022	174900	941996200	52300	52300	52300	52300	0
223	20241022	174800	941996200	52300	52300	52300	52300	0
224	20241022	174700	941996200	52300	52300	52300	52300	0
225	20241022	174600	941996200	52300	52300	52300	52300	0
226	20241022	174500	941996200	52300	52300	52300	52300	0
227	20241022	174400	941996200	52300	52300	52300	52300	0
228	20241022	174300	941996200	52300	52300	52300	52300	0
229	20241022	174200	941996200	52300	52300	52300	52300	0
230	20241022	174100	941996200	52300	52300	52300	52300	0
231	20241022	174000	941996200	52300	52300	52300	52300	0
232	20241022	173900	941996200	52300	52300	52300	52300	0
233	20241022	173800	941996200	52300	52300	52300	52300	0
234	20241022	173700	941996200	52300	52300	52300	52300	0
235	20241022	173600	941996200	52300	52300	52300	52300	0
236	20241022	173500	941996200	52300	52300	52300	52300	0
237	20241022	173400	941996200	52300	52300	52300	52300	0
238	20241022	173300	941996200	52300	52300	52300	52300	0
239	20241022	173200	941996200	52300	52300	52300	52300	0
240	20241022	173100	941996200	52300	52300	52300	52300	0
241	20241022	173000	941996200	52300	52300	52300	52300	0
242	20241022	172900	941996200	52300	52300	52300	52300	419
243	20241022	172800	941996200	52300	52300	52300	52300	0
244	20241022	172700	941996200	52300	52300	52300	52300	0
245	20241022	172600	941996200	52300	52300	52300	52300	0
246	20241022	172500	941996200	52300	52300	52300	52300	0
247	20241022	172400	941996200	52300	52300	52300	52300	0
248	20241022	172300	941996200	52300	52300	52300	52300	0
249	20241022	172200	941996200	52300	52300	52300	52300	0
250	20241022	172100	941996200	52300	52300	52300	52300	0
251	20241022	172000	941996200	52300	52300	52300	52300	0
252	20241022	171900	941996200	52300	52300	52300	52300	0
253	20241022	171800	941996200	52300	52300	52300	52300	0
254	20241022	171700	941996200	52300	52300	52300	52300	0
255	20241022	171600	941996200	52300	52300	52300	52300	0
256	20241022	171500	941996200	52300	52300	52300	52300	0
257	20241022	171400	941996200	52300	52300	52300	52300	0
258	20241022	171300	941996200	52300	52300	52300	52300	0
259	20241022	171200	941996200	52300	52300	52300	52300	0
260	20241022	171100	941996200	52300	52300	52300	52300	0
261	20241022	171000	941996200	52300	52300	52300	52300	0
262	20241022	170900	941996200	52300	52300	52300	52300	0
263	20241022	170800	941996200	52300	52300	52300	52300	0
264	20241022	170700	941996200	52300	52300	52300	52300	0
265	20241022	170600	941996200	52300	52300	52300	52300	0
266	20241022	170500	941996200	52300	52300	52300	52300	0
267	20241022	170400	941996200	52300	52300	52300	52300	0
268	20241022	170300	941996200	52300	52300	52300	52300	0
269	20241022	170200	941996200	52300	52300	52300	52300	0
270	20241022	170100	941996200	52300	52300	52300	52300	0
271	20241022	170000	941996200	52300	52300	52300	52300	0
272	20241022	165900	941996200	52300	52300	52300	52300	419
273	20241022	165800	941996200	52300	52300	52300	52300	0
274	20241022	165700	941996200	52300	52300	52300	52300	0
275	20241022	165600	941996200	52300	52300	52300	52300	0
276	20241022	165500	941996200	52300	52300	52300	52300	0
277	20241022	165400	941996200	52300	52300	52300	52300	0
278	20241022	165300	941996200	52300	52300	52300	52300	0
279	20241022	165200	941996200	52300	52300	52300	52300	0
280	20241022	165100	941996200	52300	52300	52300	52300	0
281	20241022	165000	941996200	52300	52300	52300	52300	0
282	20241022	164900	941996200	52300	52300	52300	52300	0
283	20241022	164800	941996200	52300	52300	52300	52300	0
284	20241022	164700	941996200	52300	52300	52300	52300	0
285	20241022	164600	941996200	52300	52300	52300	52300	0
286	20241022	164500	941996200	52300	52300	52300	52300	0
287	20241022	164400	941996200	52300	52300	52300	52300	0
288	20241022	164300	941996200	52300	52300	52300	52300	0
289	20241022	164200	941996200	52300	52300	52300	52300	0
290	20241022	164100	941996200	52300	52300	52300	52300	0
291	20241022	164000	941996200	52300	52300	52300	52300	0
292	20241022	163900	941996200	52300	52300	52300	52300	0
293	20241022	163800	941996200	52300	52300	52300	52300	0
294	20241022	163700	941996200	52300	52300	52300	52300	0
295	20241022	163600	941996200	52300	52300	52300	52300	0
296	20241022	163500	941996200	52300	52300	52300	52300	0
297	20241022	163400	941996200	52300	52300	52300	52300	0
298	20241022	163300	941996200	52300	52300	52300	52300	0
299	20241022	163200	941996200	52300	52300	52300	52300	0
300	20241022	163100	941996200	52300	52300	52300	52300	0
301	20241022	163000	941996200	52300	52300	52300	52300	0
302	20241022	162900	941996200	52300	52300	52300	52300	419
303	20241022	162800	941996200	52300	52300	52300	52300	0
304	20241022	162700	941996200	52300	52300	52300	52300	0
305	20241022	162600	941996200	52300	52300	52300	52300	0
306	20241022	162500	941996200	52300	52300	52300	52300	0
307	20241022	162400	941996200	52300	52300	52300	52300	0
308	20241022	162300	941996200	52300	52300	52300	52300	0
309	20241022	162200	941996200	52300	52300	52300	52300	0
310	20241022	162100	941996200	52300	52300	52300	52300	0
311	20241022	162000	941996200	52300	52300	52300	52300	0
312	20241022	161900	941996200	52300	52300	52300	52300	0
313	20241022	161800	941996200	52300	52300	52300	52300	0
314	20241022	161700	941996200	52300	52300	52300	52300	0
315	20241022	161600	941996200	52300	52300	52300	52300	0
316	20241022	161500	941996200	52300	52300	52300	52300	0
317	20241022	161400	941996200	52300	52300	52300	52300	0
318	20241022	161300	941996200	52300	52300	52300	52300	0
319	20241022	161200	941996200	52300	52300	52300	52300	0
320	20241022	161100	941996200	52300	52300	52300	52300	0
321	20241022	161000	941996200	52300	52300	52300	52300	0
322	20241022	160900	941996200	52300	52300	52300	52300	0
323	20241022	160800	941996200	52300	52300	52300	52300	0
324	20241022	160700	941996200	52300	52300	52300	52300	0
325	20241022	160600	941996200	52300	52300	52300	52300	0
326	20241022	160500	941996200	52300	52300	52300	52300	0
327	20241022	160400	941996200	52300	52300	52300	52300	0
328	20241022	160300	941996200	52300	52300	52300	52300	0
329	20241022	160200	941996200	52300	52300	52300	52300	0
330	20241022	160100	941996200	52300	52300	52300	52300	0
331	20241022	160000	941996200	52300	52300	52300	52300	0
332	20241022	155900	941996200	52300	52300	52300	52300	419
333	20241022	155800	941996200	52300	52300	52300	52300	0
334	20241022	155700	941996200	52300	52300	52300	52300	0
335	20241022	155600	941996200	52300	52300	52300	52300	0
336	20241022	155500	941996200	52300	52300	52300	52300	0
337	20241022	155400	941996200	52300	52300	52300	52300	0
338	20241022	155300	941996200	52300	52300	52300	52300	0
339	20241022	155200	941996200	52300	52300	52300	52300	0
340	20241022	155100	941996200	52300	52300	52300	52300	0
341	20241022	155000	941996200	52300	52300	52300	52300	0
342	20241022	154900	941996200	52300	52300	52300	52300	0
343	20241022	154800	941996200	52300	52300	52300	52300	0
344	20241022	154700	941996200	52300	52300	52300	52300	0
345	20241022	154600	941996200	52300	52300	52300	52300	0
346	20241022	154500	941996200	52300	52300	52300	52300	0
347	20241022	154400	941996200	52300	52300	52300	52300	0
348	20241022	154300	941996200	52300	52300	52300	52300	0
349	20241022	154200	941996200	52300	52300	52300	52300	0
350	20241022	154100	941996200	52300	52300	52300	52300	0
351	20241022	154000	941996200	52300	52300	52300	52300	0
352	20241022	153900	941996200	52300	52300	52300	52300	0
353	20241022	153800	941996200	52300	52300	52300	52300	0
354	20241022	153700	941996200	52300	52300	52300	52300	0
355	20241022	153600	941996200	52300	52300	52300	52300	0
356	20241022	153500	941996200	52300	52300	52300	52300	0
357	20241022	153400	941996200	52300	52300	52300	52300	0
358	20241022	153300	941996200	52300	52300	52300	52300	0
359	20241022	153200	941996200	52300	52300	52300	52300	0
360	20241022	153100	941996200	52300	52300	52300	52300	0
361	20241022	153000	941996200	52300	52300	52300	52300	419
362	20241022	152900	920082500	52400	52400	52400	52400	0
363	20241022	152800	920082500	52400	52400	52400	52400	0
364	20241022	152700	920082500	52400	52400	52400	52400	0
365	20241022	152600	920082500	52400	52400	52400	52400	0
366	20241022	152500	920082500	52400	52400	52400	52400	0
367	20241022	152400	920082500	52400	52400	52400	52400	0
368	20241022	152300	920082500	52400	52400	52400	52400	0
369	20241022	152200	920082500	52400	52400	52400	52400	0
370	20241022	152100	920082500	52400	52400	52400	52400	0
371	20241022	152000	920082500	52400	52400	52400	52400	0
372	20241022	151900	920082500	52400	52400	52400	52400	18
373	20241022	151800	919139300	52400	52400	52400	52400	2
374	20241022	151700	919034500	52400	52400	52400	52300	34
375	20241022	151600	917255100	52400	52400	52400	52400	94
376	20241022	151500	912329500	52400	52400	52400	52400	131
377	20241022	151400	905465100	52400	52400	52400	52400	7
378	20241022	151300	905098300	52500	52500	52500	52500	1
379	20241022	151200	905045800	52300	52400	52400	52300	11
380	20241022	151100	904469500	52400	52400	52400	52400	14
381	20241022	151000	903735900	52300	52300	52300	52300	26
382	20241022	150900	902376100	52400	52400	52400	52400	100
383	20241022	150800	897136100	52400	52400	52400	52400	0
384	20241022	150700	897136100	52400	52400	52400	52400	56
385	20241022	150600	894201700	52400	52400	52400	52400	10
386	20241022	150500	893677700	52500	52500	52500	52500	26
387	20241022	150400	892312700	52400	52400	52400	52400	138
388	20241022	150300	885081500	52400	52400	52400	52400	1
389	20241022	150200	885029100	52300	52300	52300	52300	105
390	20241022	150100	879537600	52300	52400	52400	52300	127
391	20241022	150000	872884000	52400	52400	52400	52400	9
392	20241022	145900	872412400	52300	52300	52300	52300	0
393	20241022	145800	872412400	52300	52500	52500	52300	2034
394	20241022	145700	765767500	52500	52500	52500	52500	7
395	20241022	145600	765400000	52500	52500	52500	52500	0
396	20241022	145500	765400000	52500	52500	52500	52500	1
397	20241022	145400	765347500	52500	52600	52600	52500	2
398	20241022	145300	765242400	52500	52600	52600	52500	12
399	20241022	145200	764611700	52500	52500	52500	52500	6
400	20241022	145100	764296700	52500	52500	52500	52500	0
401	20241022	145000	764296700	52500	52500	52500	52500	42
402	20241022	144900	762091700	52500	52500	52500	52500	1
403	20241022	144800	762039200	52500	52500	52500	52500	3
404	20241022	144700	761881700	52500	52500	52500	52500	0
405	20241022	144600	761881700	52500	52500	52500	52500	145
406	20241022	144500	754269200	52600	52600	52600	52600	1
407	20241022	144400	754216600	52600	52600	52600	52600	0
408	20241022	144300	754216600	52600	52600	52600	52600	1
409	20241022	144200	754164000	52500	52500	52500	52500	45
410	20241022	144100	751801500	52500	52600	52600	52500	21
411	20241022	144000	750698900	52600	52600	52600	52600	19
412	20241022	143900	749699500	52600	52600	52600	52600	1
413	20241022	143800	749646900	52500	52500	52500	52500	47
414	20241022	143700	747179400	52600	52600	52600	52600	3
415	20241022	143600	747021600	52600	52600	52600	52600	26
416	20241022	143500	745654000	52600	52600	52600	52600	5
417	20241022	143400	745391000	52500	52500	52500	52500	0
418	20241022	143300	745391000	52500	52500	52500	52500	0
419	20241022	143200	745391000	52500	52500	52500	52500	20
420	20241022	143100	744341000	52500	52500	52500	52500	0
421	20241022	143000	744341000	52500	52500	52600	52500	3
422	20241022	142900	744183400	52600	52600	52600	52600	0
423	20241022	142800	744183400	52600	52600	52600	52600	1
424	20241022	142700	744130800	52600	52500	52600	52500	7
425	20241022	142600	743763100	52500	52500	52500	52500	0
426	20241022	142500	743763100	52500	52600	52600	52500	9
427	20241022	142400	743289800	52500	52500	52500	52500	1
428	20241022	142300	743237300	52500	52500	52500	52500	0
429	20241022	142200	743237300	52500	52500	52500	52500	0
430	20241022	142100	743237300	52500	52500	52500	52500	0
431	20241022	142000	743237300	52500	52500	52500	52500	0
432	20241022	141900	743237300	52500	52500	52500	52500	1
433	20241022	141800	743184800	52500	52500	52500	52500	225
434	20241022	141700	731372300	52500	52500	52500	52500	0
435	20241022	141600	731372300	52500	52500	52500	52500	33
436	20241022	141500	729639800	52600	52600	52600	52600	0
437	20241022	141400	729639800	52600	52600	52600	52600	2
438	20241022	141300	729534600	52500	52500	52500	52500	0
439	20241022	141200	729534600	52500	52500	52500	52500	0
440	20241022	141100	729534600	52500	52500	52500	52500	1
441	20241022	141000	729482100	52600	52600	52600	52600	110
442	20241022	140900	723696100	52600	52600	52600	52600	10
443	20241022	140800	723170100	52600	52600	52600	52600	5
444	20241022	140700	722907100	52600	52600	52600	52600	2
445	20241022	140600	722801900	52500	52500	52500	52500	0
446	20241022	140500	722801900	52500	52500	52500	52500	11
447	20241022	140400	722224400	52600	52600	52600	52600	0
448	20241022	140300	722224400	52600	52500	52600	52500	17
449	20241022	140200	721331700	52600	52500	52600	52500	20
450	20241022	140100	720281600	52500	52500	52600	52500	49
451	20241022	140000	717709000	52500	52500	52500	52500	0
452	20241022	135900	717709000	52500	52500	52500	52500	0
453	20241022	135800	717709000	52500	52500	52500	52500	18
454	20241022	135700	716764000	52500	52500	52500	52500	1
455	20241022	135600	716711500	52600	52600	52600	52600	0
456	20241022	135500	716711500	52600	52500	52600	52500	3
457	20241022	135400	716553800	52600	52600	52600	52600	91
458	20241022	135300	711767200	52500	52600	52600	52500	2
459	20241022	135200	711662100	52600	52600	52600	52600	2
460	20241022	135100	711556900	52500	52600	52600	52500	4
461	20241022	135000	711346600	52600	52600	52600	52600	4
462	20241022	134900	711136200	52500	52500	52500	52500	2
463	20241022	134800	711031200	52600	52600	52600	52600	48
464	20241022	134700	708506400	52500	52600	52600	52500	464
465	20241022	134600	684100100	52600	52700	52700	52600	86
466	20241022	134500	679576400	52700	52600	52700	52600	47
467	20241022	134400	677104000	52700	52700	52700	52700	3
468	20241022	134300	676945900	52700	52600	52700	52600	4
469	20241022	134200	676735200	52700	52700	52700	52700	3
470	20241022	134100	676577100	52700	52700	52700	52700	5
471	20241022	134000	676313600	52700	52700	52700	52700	1
472	20241022	133900	676260900	52700	52700	52700	52700	100
473	20241022	133800	670990900	52600	52700	52700	52600	55
474	20241022	133700	668097500	52600	52600	52600	52600	0
475	20241022	133600	668097500	52600	52600	52600	52600	0
476	20241022	133500	668097500	52600	52700	52700	52600	4
477	20241022	133400	667886800	52700	52700	52700	52700	11
478	20241022	133300	667307100	52800	52800	52800	52800	1
479	20241022	133200	667254300	52800	52700	52800	52700	50
480	20241022	133100	664614500	52700	52700	52700	52700	50
481	20241022	133000	661979500	52600	52700	52700	52600	24
482	20241022	132900	660716800	52700	52700	52700	52700	0
483	20241022	132800	660716800	52700	52700	52700	52700	0
484	20241022	132700	660716800	52700	52600	52700	52600	120
485	20241022	132600	654403400	52500	52600	52600	52500	12
486	20241022	132500	653773200	52600	52600	52600	52600	5
487	20241022	132400	653510200	52500	52500	52500	52500	21
488	20241022	132300	652407700	52500	52500	52500	52500	34
489	20241022	132200	650622700	52600	52500	52600	52500	12
490	20241022	132100	649991600	52600	52600	52600	52600	1
491	20241022	132000	649939000	52600	52600	52600	52500	25
492	20241022	131900	648625700	52600	52600	52600	52600	0
493	20241022	131800	648625700	52600	52600	52600	52600	27
494	20241022	131700	647205500	52600	52600	52600	52600	0
495	20241022	131600	647205500	52600	52700	52700	52500	20
496	20241022	131500	646152600	52600	52600	52600	52600	14
497	20241022	131400	645416200	52600	52600	52600	52500	11
498	20241022	131300	644838100	52600	52600	52600	52600	2
499	20241022	131200	644732900	52500	52500	52500	52500	2
500	20241022	131100	644627900	52500	52600	52600	52500	6
501	20241022	131000	644312400	52500	52500	52500	52500	0
502	20241022	130900	644312400	52500	52500	52500	52500	2
503	20241022	130800	644207400	52500	52500	52600	52500	5
504	20241022	130700	643944800	52500	52500	52500	52500	2
505	20241022	130600	643839800	52600	52600	52600	52600	1
506	20241022	130500	643787200	52600	52700	52700	52600	68
507	20241022	130400	640209400	52700	52700	52700	52700	1
508	20241022	130300	640156700	52600	52600	52600	52600	1
509	20241022	130200	640104100	52600	52600	52600	52600	3
510	20241022	130100	639946300	52500	52500	52500	52500	0
511	20241022	130000	639946300	52500	52600	52600	52500	4
512	20241022	125900	639736100	52700	52700	52700	52700	8
513	20241022	125800	639314500	52700	52700	52700	52700	3
514	20241022	125700	639156400	52700	52700	52700	52700	7
515	20241022	125600	638787500	52400	52800	52800	52400	2
516	20241022	125500	638682300	52400	52400	52400	52400	1
517	20241022	125400	638629900	52400	52600	52600	52400	407
518	20241022	125300	617226200	52600	52600	52600	52600	1
519	20241022	125200	617173600	52600	52600	52600	52600	3
520	20241022	125100	617015800	52600	52600	52600	52600	1
521	20241022	125000	616963200	52600	52600	52600	52600	3
522	20241022	124900	616805400	52600	52600	52600	52500	10
523	20241022	124800	616279500	52600	52600	52600	52600	21
524	20241022	124700	615174900	52500	52500	52500	52500	3
525	20241022	124600	615017400	52500	52500	52500	52500	1
526	20241022	124500	614964900	52600	52600	52600	52600	1
527	20241022	124400	614912300	52600	52600	52600	52600	0
528	20241022	124300	614912300	52600	52700	52700	52600	21
529	20241022	124200	613806800	52700	52600	52700	52600	19
530	20241022	124100	612806300	52500	52600	52600	52500	121
531	20241022	124000	606443600	52500	52500	52500	52500	118
532	20241022	123900	600248600	52500	52500	52500	52500	1
533	20241022	123800	600196100	52500	52500	52500	52500	0
534	20241022	123700	600196100	52500	52500	52500	52500	11
535	20241022	123600	599618600	52500	52500	52500	52500	1
536	20241022	123500	599566100	52400	52400	52400	52400	1
537	20241022	123400	599513700	52500	52500	52500	52500	0
538	20241022	123300	599513700	52500	52500	52500	52400	10
539	20241022	123200	598988800	52500	52500	52500	52500	16
540	20241022	123100	598148800	52500	52500	52500	52500	0
541	20241022	123000	598148800	52500	52500	52500	52500	9
542	20241022	122900	597676300	52500	52500	52500	52500	47
543	20241022	122800	595208800	52500	52500	52500	52500	0
544	20241022	122700	595208800	52500	52500	52500	52500	2
545	20241022	122600	595103800	52500	52500	52600	52500	27
546	20241022	122500	593685300	52500	52500	52500	52500	109
547	20241022	122400	587962800	52500	52500	52500	52500	6
548	20241022	122300	587647800	52500	52500	52500	52500	38
549	20241022	122200	585652800	52500	52500	52500	52500	111
550	20241022	122100	579825300	52500	52500	52500	52500	0
551	20241022	122000	579825300	52500	52500	52500	52500	0
552	20241022	121900	579825300	52500	52600	52600	52500	2
553	20241022	121800	579720200	52800	52800	52800	52800	0
554	20241022	121700	579720200	52800	52800	52800	52800	1
555	20241022	121600	579667400	52800	52800	52800	52800	1
556	20241022	121500	579614600	52600	52600	52600	52600	1
557	20241022	121400	579562000	52600	52500	52600	52500	36
558	20241022	121300	577668500	52600	52600	52600	52600	0
559	20241022	121200	577668500	52600	52600	52600	52600	4
560	20241022	121100	577458100	52600	52500	52600	52500	13
561	20241022	121000	576775300	52600	52500	52600	52500	62
562	20241022	120900	573519700	52600	52600	52700	52500	15
563	20241022	120800	572730800	52600	52600	52600	52500	8
564	20241022	120700	572310100	52600	52600	52600	52600	6
565	20241022	120600	571994500	52600	52500	52600	52500	18
566	20241022	120500	571047800	52600	52600	52600	52600	1
567	20241022	120400	570995200	52500	52500	52500	52500	20
568	20241022	120300	569945200	52500	52500	52500	52500	0
569	20241022	120200	569945200	52500	52500	52500	52500	0
570	20241022	120100	569945200	52500	52500	52500	52500	85
571	20241022	120000	565482700	52500	52500	52500	52500	1172
572	20241022	115900	503952700	52600	52600	52600	52600	19
573	20241022	115800	502953300	52600	52600	52600	52600	103
574	20241022	115700	497535500	52600	52600	52600	52600	486
575	20241022	115600	471971900	52600	52600	52600	52600	0
576	20241022	115500	471971900	52600	52600	52700	52600	32
577	20241022	115400	470286600	52700	52700	52700	52700	1
578	20241022	115300	470233900	52700	52700	52700	52700	11
579	20241022	115200	469654200	52600	52600	52600	52600	1
580	20241022	115100	469601600	52700	52700	52700	52700	0
581	20241022	115000	469601600	52700	52700	52700	52700	1
582	20241022	114900	469548900	52700	52700	52700	52700	1
583	20241022	114800	469496200	52600	52600	52600	52600	0
584	20241022	114700	469496200	52600	52600	52600	52600	1
585	20241022	114600	469443600	52600	52600	52600	52600	0
586	20241022	114500	469443600	52600	52600	52600	52600	1
587	20241022	114400	469391000	52700	52700	52700	52700	45
588	20241022	114300	467019500	52700	52700	52700	52700	2
589	20241022	114200	466914100	52600	52600	52600	52600	0
590	20241022	114100	466914100	52600	52800	52800	52600	22
591	20241022	114000	465754600	52900	52900	52900	52900	0
592	20241022	113900	465754600	52900	52700	52900	52700	22
593	20241022	113800	464594800	52700	52800	52800	52700	61
594	20241022	113700	461379500	52700	52700	52700	52700	0
595	20241022	113600	461379500	52700	52700	52700	52700	0
596	20241022	113500	461379500	52700	52700	52700	52700	119
597	20241022	113400	455108200	52600	52600	52600	52600	60
598	20241022	113300	451952200	52600	52700	52700	52600	6
599	20241022	113200	451636100	52700	52700	52700	52700	100
600	20241022	113100	446366100	52600	52600	52600	52600	68
601	20241022	113000	442789300	52700	52700	52700	52700	76
602	20241022	112900	438784100	52700	52700	52700	52700	50
603	20241022	112800	436149100	52700	52700	52700	52700	100
604	20241022	112700	430879100	52700	52800	52800	52700	3
605	20241022	112600	430720800	52700	52700	52700	52700	39
606	20241022	112500	428665500	52700	52900	52900	52700	157
607	20241022	112400	420391400	52700	52700	52700	52700	39
608	20241022	112300	418336100	52800	52800	52800	52800	5
609	20241022	112200	418072100	52700	52700	52700	52700	50
610	20241022	112100	415437100	52700	52700	52700	52700	0
611	20241022	112000	415437100	52700	52700	52700	52700	0
612	20241022	111900	415437100	52700	52700	52700	52600	17
613	20241022	111800	414541300	52700	52700	52700	52700	17
614	20241022	111700	413645400	52700	52700	52700	52600	16
615	20241022	111600	412802300	52700	52700	52700	52700	0
616	20241022	111500	412802300	52700	52600	52700	52600	125
617	20241022	111400	406224800	52700	52700	52700	52700	16
618	20241022	111300	405381600	52700	52700	52700	52700	70
619	20241022	111200	401692600	52700	52700	52700	52700	100
620	20241022	111100	396422600	52600	52700	52700	52600	2
621	20241022	111000	396317300	52700	52700	52700	52700	50
622	20241022	110900	393682300	52700	52700	52700	52700	36
623	20241022	110800	391785100	52700	52700	52700	52700	0
624	20241022	110700	391785100	52700	52700	52700	52700	0
625	20241022	110600	391785100	52700	52700	52700	52600	36
626	20241022	110500	389888000	52700	52700	52700	52700	20
627	20241022	110400	388834000	52700	52700	52700	52700	20
628	20241022	110300	387780000	52700	52700	52700	52700	1
629	20241022	110200	387727300	52700	52700	52700	52700	76
630	20241022	110100	383722100	52700	52700	52700	52700	5
631	20241022	110000	383458600	52700	52700	52700	52700	13
632	20241022	105900	382773500	52700	52700	52700	52700	6
633	20241022	105800	382457300	52700	52600	52700	52600	2
634	20241022	105700	382352000	52700	52700	52700	52700	5
635	20241022	105600	382088500	52700	52700	52700	52700	8
636	20241022	105500	381666900	52600	52600	52600	52600	1
637	20241022	105400	381614300	52700	52700	52700	52700	48
638	20241022	105300	379084700	52600	52700	52700	52600	186
639	20241022	105200	369297500	52700	52700	52700	52700	2
640	20241022	105100	369192100	52700	52800	52800	52700	500
641	20241022	105000	342842000	52800	52700	52800	52700	4
642	20241022	104900	342630900	52800	52700	52800	52700	100
643	20241022	104800	337355900	52700	52700	52700	52700	0
644	20241022	104700	337355900	52700	52700	52700	52700	0
645	20241022	104600	337355900	52700	52800	52800	52700	30
646	20241022	104500	335773600	52800	52700	52800	52700	23
647	20241022	104400	334559400	52700	52700	52700	52700	2
648	20241022	104300	334454000	52700	52700	52700	52700	2
649	20241022	104200	334348600	52700	52800	52800	52700	21
650	20241022	104100	333241800	52800	52800	52800	52800	1
651	20241022	104000	333189000	52800	52800	52800	52800	1
652	20241022	103900	333136200	52700	52700	52700	52700	1
653	20241022	103800	333083500	52700	52700	52700	52700	0
654	20241022	103700	333083500	52700	52700	52700	52700	45
655	20241022	103600	330712000	52700	52700	52800	52700	7
656	20241022	103500	330342800	52800	52800	52800	52800	2
657	20241022	103400	330237200	52800	52800	52800	52700	283
658	20241022	103300	315306000	52700	52700	52700	52700	8
659	20241022	103200	314884400	52700	52700	52700	52700	10
660	20241022	103100	314357400	52700	52700	52700	52700	163
661	20241022	103000	305767300	52800	52800	52800	52800	11
662	20241022	102900	305186500	52700	52700	52700	52700	65
663	20241022	102800	301761000	52700	52800	52800	52700	255
664	20241022	102700	288321400	52800	52700	52800	52700	3
665	20241022	102600	288163200	52800	52800	52800	52800	4
666	20241022	102500	287952000	52700	52700	52700	52700	1
667	20241022	102400	287899300	52700	52800	52800	52700	51
668	20241022	102300	285211500	52700	52700	52700	52700	41
669	20241022	102200	283050800	52700	52700	52700	52700	83
670	20241022	102100	278676700	52700	52700	52800	52700	7
671	20241022	102000	278307500	52700	52700	52800	52700	7
672	20241022	101900	277938500	52700	52800	52800	52700	2
673	20241022	101800	277833000	52700	52800	52800	52700	77
674	20241022	101700	273772400	52800	52700	52900	52700	35
675	20241022	101600	271924400	52700	52700	52700	52700	1
676	20241022	101500	271871700	52800	52800	52800	52800	20
677	20241022	101400	270815700	52700	52700	52700	52700	4
678	20241022	101300	270604900	52700	52800	52800	52700	8
679	20241022	101200	270183100	52800	52800	52800	52800	105
680	20241022	101100	264639100	52900	52800	52900	52800	315
681	20241022	101000	247976100	52800	52800	52800	52800	4
682	20241022	100900	247764900	52800	52800	52900	52800	168
683	20241022	100800	238879500	52900	52800	52900	52800	8
684	20241022	100700	238456600	52800	52800	52800	52800	0
685	20241022	100600	238456600	52800	52800	52800	52800	1
686	20241022	100500	238403800	52800	52900	52900	52800	3
687	20241022	100400	238245300	52900	52800	52900	52800	60
688	20241022	100300	235072200	52800	52800	52800	52800	40
689	20241022	100200	232960200	52800	52800	52800	52800	46
690	20241022	100100	230531400	52700	52700	52700	52700	61
691	20241022	100000	227316700	52800	52900	52900	52800	21
692	20241022	095900	226207400	52700	52700	52700	52700	7
693	20241022	095800	225838500	52900	52900	52900	52900	20
694	20241022	095700	224780500	52900	52900	52900	52900	3
695	20241022	095600	224621800	52700	52700	52700	52700	1
696	20241022	095500	224569100	52700	52700	52700	52700	5
697	20241022	095400	224305600	52700	52700	52700	52700	30
698	20241022	095300	222724600	52700	52700	52700	52700	1
699	20241022	095200	222671900	52700	52700	52700	52700	15
700	20241022	095100	221881400	52700	52800	52800	52700	56
701	20241022	095000	218928800	52700	52900	52900	52700	9
702	20241022	094900	218453900	52700	52700	52700	52700	30
703	20241022	094800	216872900	52700	52600	52700	52600	18
704	20241022	094700	215925300	52600	52600	52800	52600	186
705	20241022	094600	206140500	52700	52600	52700	52600	3
706	20241022	094500	205982600	52700	52700	52700	52700	106
707	20241022	094400	200396400	52700	52700	52700	52700	4
708	20241022	094300	200185600	52900	52700	52900	52600	115
709	20241022	094200	194125700	52700	52700	52700	52600	107
710	20241022	094100	188488000	52700	52700	52900	52700	151
711	20241022	094000	180528500	52800	52900	52900	52700	426
712	20241022	093900	158037300	52900	52900	52900	52900	2
713	20241022	093800	157931500	53000	52900	53000	52900	42
714	20241022	093700	155709500	52900	53000	53000	52900	46
715	20241022	093600	153275500	52900	52900	52900	52900	6
716	20241022	093500	152958100	53000	53000	53000	53000	7
717	20241022	093400	152587100	52900	52800	52900	52800	65
718	20241022	093300	149149000	52800	52900	52900	52800	125
719	20241022	093200	142542000	53000	53000	53000	53000	13
720	20241022	093100	141853000	53000	53100	53200	53000	40
721	20241022	093000	139730800	53000	53200	53200	53000	6
722	20241022	092900	139412300	53200	52900	53200	52900	45
723	20241022	092800	137031200	52900	52900	52900	52800	15
724	20241022	092700	136238300	53200	52900	53200	52900	26
725	20241022	092600	134861400	52800	52900	52900	52800	45
726	20241022	092500	132483200	52900	53200	53200	52900	40
727	20241022	092400	130362800	52900	52900	52900	52800	141
728	20241022	092300	122904100	53000	53100	53100	53000	145
729	20241022	092200	115214500	53100	53000	53100	53000	64
730	20241022	092100	111822100	53100	53000	53100	53000	31
731	20241022	092000	110179000	53000	52900	53000	52800	143
732	20241022	091900	102612000	52900	53200	53200	52900	25
733	20241022	091800	101289000	53200	52800	53300	52800	200
734	20241022	091700	90710900	52900	53100	53100	52900	390
735	20241022	091600	70036300	53100	53200	53200	53100	180
736	20241022	091500	60477800	53200	53400	53400	53200	211
737	20241022	091400	49250200	53300	53800	53800	53300	62
738	20241022	091300	45939900	53800	53400	53800	53300	29
739	20241022	091200	44390200	53500	53500	53500	53500	5
740	20241022	091100	44122700	54200	54200	54200	54200	1
741	20241022	091000	44068500	54100	54100	54100	54100	13
742	20241022	090900	43365200	53300	53700	54200	53200	251
743	20241022	090800	29958400	53400	53400	53400	53400	45
744	20241022	090700	27555400	53400	53500	53500	53400	185
745	20241022	090600	17665600	53700	53800	53800	53600	235
746	20241022	090500	5057800	53900	54000	54000	53900	27
747	20241022	090400	3601000	54000	54000	54000	54000	5
748	20241022	090300	3331000	54200	54200	54200	54200	1
749	20241022	090200	3276800	54200	54200	54200	54200	10
750	20241022	090100	2734800	54200	54200	54200	54200	0
751	20241022	090000	2734800	54200	53600	54200	53600	51