KissMeData/192080/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	203800	2002391800	50800	50800	50800	50800	2065
3	20241022	203700	2002391800	50800	50800	50800	50800	0
4	20241022	203600	2002391800	50800	50800	50800	50800	0
5	20241022	203500	2002391800	50800	50800	50800	50800	0
6	20241022	203400	2002391800	50800	50800	50800	50800	0
7	20241022	203300	2002391800	50800	50800	50800	50800	0
8	20241022	203200	2002391800	50800	50800	50800	50800	0
9	20241022	203100	2002391800	50800	50800	50800	50800	0
10	20241022	203000	2002391800	50800	50800	50800	50800	0
11	20241022	202900	2002391800	50800	50800	50800	50800	0
12	20241022	202800	2002391800	50800	50800	50800	50800	0
13	20241022	202700	2002391800	50800	50800	50800	50800	0
14	20241022	202600	2002391800	50800	50800	50800	50800	0
15	20241022	202500	2002391800	50800	50800	50800	50800	0
16	20241022	202400	2002391800	50800	50800	50800	50800	0
17	20241022	202300	2002391800	50800	50800	50800	50800	0
18	20241022	202200	2002391800	50800	50800	50800	50800	0
19	20241022	202100	2002391800	50800	50800	50800	50800	0
20	20241022	202000	2002391800	50800	50800	50800	50800	0
21	20241022	201900	2002391800	50800	50800	50800	50800	0
22	20241022	201800	2002391800	50800	50800	50800	50800	0
23	20241022	201700	2002391800	50800	50800	50800	50800	0
24	20241022	201600	2002391800	50800	50800	50800	50800	0
25	20241022	201500	2002391800	50800	50800	50800	50800	0
26	20241022	201400	2002391800	50800	50800	50800	50800	0
27	20241022	201300	2002391800	50800	50800	50800	50800	0
28	20241022	201200	2002391800	50800	50800	50800	50800	0
29	20241022	201100	2002391800	50800	50800	50800	50800	0
30	20241022	201000	2002391800	50800	50800	50800	50800	0
31	20241022	200900	2002391800	50800	50800	50800	50800	0
32	20241022	200800	2002391800	50800	50800	50800	50800	2065
33	20241022	200700	2002391800	50800	50800	50800	50800	0
34	20241022	200600	2002391800	50800	50800	50800	50800	0
35	20241022	200500	2002391800	50800	50800	50800	50800	0
36	20241022	200400	2002391800	50800	50800	50800	50800	0
37	20241022	200300	2002391800	50800	50800	50800	50800	0
38	20241022	200200	2002391800	50800	50800	50800	50800	0
39	20241022	200100	2002391800	50800	50800	50800	50800	0
40	20241022	200000	2002391800	50800	50800	50800	50800	0
41	20241022	195900	2002391800	50800	50800	50800	50800	0
42	20241022	195800	2002391800	50800	50800	50800	50800	0
43	20241022	195700	2002391800	50800	50800	50800	50800	0
44	20241022	195600	2002391800	50800	50800	50800	50800	0
45	20241022	195500	2002391800	50800	50800	50800	50800	0
46	20241022	195400	2002391800	50800	50800	50800	50800	0
47	20241022	195300	2002391800	50800	50800	50800	50800	0
48	20241022	195200	2002391800	50800	50800	50800	50800	0
49	20241022	195100	2002391800	50800	50800	50800	50800	0
50	20241022	195000	2002391800	50800	50800	50800	50800	0
51	20241022	194900	2002391800	50800	50800	50800	50800	0
52	20241022	194800	2002391800	50800	50800	50800	50800	0
53	20241022	194700	2002391800	50800	50800	50800	50800	0
54	20241022	194600	2002391800	50800	50800	50800	50800	0
55	20241022	194500	2002391800	50800	50800	50800	50800	0
56	20241022	194400	2002391800	50800	50800	50800	50800	0
57	20241022	194300	2002391800	50800	50800	50800	50800	0
58	20241022	194200	2002391800	50800	50800	50800	50800	0
59	20241022	194100	2002391800	50800	50800	50800	50800	0
60	20241022	194000	2002391800	50800	50800	50800	50800	0
61	20241022	193900	2002391800	50800	50800	50800	50800	0
62	20241022	193800	2002391800	50800	50800	50800	50800	2065
63	20241022	193700	2002391800	50800	50800	50800	50800	0
64	20241022	193600	2002391800	50800	50800	50800	50800	0
65	20241022	193500	2002391800	50800	50800	50800	50800	0
66	20241022	193400	2002391800	50800	50800	50800	50800	0
67	20241022	193300	2002391800	50800	50800	50800	50800	0
68	20241022	193200	2002391800	50800	50800	50800	50800	0
69	20241022	193100	2002391800	50800	50800	50800	50800	0
70	20241022	193000	2002391800	50800	50800	50800	50800	0
71	20241022	192900	2002391800	50800	50800	50800	50800	0
72	20241022	192800	2002391800	50800	50800	50800	50800	0
73	20241022	192700	2002391800	50800	50800	50800	50800	0
74	20241022	192600	2002391800	50800	50800	50800	50800	0
75	20241022	192500	2002391800	50800	50800	50800	50800	0
76	20241022	192400	2002391800	50800	50800	50800	50800	0
77	20241022	192300	2002391800	50800	50800	50800	50800	0
78	20241022	192200	2002391800	50800	50800	50800	50800	0
79	20241022	192100	2002391800	50800	50800	50800	50800	0
80	20241022	192000	2002391800	50800	50800	50800	50800	0
81	20241022	191900	2002391800	50800	50800	50800	50800	0
82	20241022	191800	2002391800	50800	50800	50800	50800	0
83	20241022	191700	2002391800	50800	50800	50800	50800	0
84	20241022	191600	2002391800	50800	50800	50800	50800	0
85	20241022	191500	2002391800	50800	50800	50800	50800	0
86	20241022	191400	2002391800	50800	50800	50800	50800	0
87	20241022	191300	2002391800	50800	50800	50800	50800	0
88	20241022	191200	2002391800	50800	50800	50800	50800	0
89	20241022	191100	2002391800	50800	50800	50800	50800	0
90	20241022	191000	2002391800	50800	50800	50800	50800	0
91	20241022	190900	2002391800	50800	50800	50800	50800	0
92	20241022	190800	2002391800	50800	50800	50800	50800	2065
93	20241022	190700	2002391800	50800	50800	50800	50800	0
94	20241022	190600	2002391800	50800	50800	50800	50800	0
95	20241022	190500	2002391800	50800	50800	50800	50800	0
96	20241022	190400	2002391800	50800	50800	50800	50800	0
97	20241022	190300	2002391800	50800	50800	50800	50800	0
98	20241022	190200	2002391800	50800	50800	50800	50800	0
99	20241022	190100	2002391800	50800	50800	50800	50800	0
100	20241022	190000	2002391800	50800	50800	50800	50800	0
101	20241022	185900	2002391800	50800	50800	50800	50800	0
102	20241022	185800	2002391800	50800	50800	50800	50800	0
103	20241022	185700	2002391800	50800	50800	50800	50800	0
104	20241022	185600	2002391800	50800	50800	50800	50800	0
105	20241022	185500	2002391800	50800	50800	50800	50800	0
106	20241022	185400	2002391800	50800	50800	50800	50800	0
107	20241022	185300	2002391800	50800	50800	50800	50800	0
108	20241022	185200	2002391800	50800	50800	50800	50800	0
109	20241022	185100	2002391800	50800	50800	50800	50800	0
110	20241022	185000	2002391800	50800	50800	50800	50800	0
111	20241022	184900	2002391800	50800	50800	50800	50800	0
112	20241022	184800	2002391800	50800	50800	50800	50800	0
113	20241022	184700	2002391800	50800	50800	50800	50800	0
114	20241022	184600	2002391800	50800	50800	50800	50800	0
115	20241022	184500	2002391800	50800	50800	50800	50800	0
116	20241022	184400	2002391800	50800	50800	50800	50800	0
117	20241022	184300	2002391800	50800	50800	50800	50800	0
118	20241022	184200	2002391800	50800	50800	50800	50800	0
119	20241022	184100	2002391800	50800	50800	50800	50800	0
120	20241022	184000	2002391800	50800	50800	50800	50800	0
121	20241022	183900	2002391800	50800	50800	50800	50800	0
122	20241022	183800	2002391800	50800	50800	50800	50800	2065
123	20241022	183700	2002391800	50800	50800	50800	50800	0
124	20241022	183600	2002391800	50800	50800	50800	50800	0
125	20241022	183500	2002391800	50800	50800	50800	50800	0
126	20241022	183400	2002391800	50800	50800	50800	50800	0
127	20241022	183300	2002391800	50800	50800	50800	50800	0
128	20241022	183200	2002391800	50800	50800	50800	50800	0
129	20241022	183100	2002391800	50800	50800	50800	50800	0
130	20241022	183000	2002391800	50800	50800	50800	50800	0
131	20241022	182900	2002391800	50800	50800	50800	50800	0
132	20241022	182800	2002391800	50800	50800	50800	50800	0
133	20241022	182700	2002391800	50800	50800	50800	50800	0
134	20241022	182600	2002391800	50800	50800	50800	50800	0
135	20241022	182500	2002391800	50800	50800	50800	50800	0
136	20241022	182400	2002391800	50800	50800	50800	50800	0
137	20241022	182300	2002391800	50800	50800	50800	50800	0
138	20241022	182200	2002391800	50800	50800	50800	50800	0
139	20241022	182100	2002391800	50800	50800	50800	50800	0
140	20241022	182000	2002391800	50800	50800	50800	50800	0
141	20241022	181900	2002391800	50800	50800	50800	50800	0
142	20241022	181800	2002391800	50800	50800	50800	50800	0
143	20241022	181700	2002391800	50800	50800	50800	50800	0
144	20241022	181600	2002391800	50800	50800	50800	50800	0
145	20241022	181500	2002391800	50800	50800	50800	50800	0
146	20241022	181400	2002391800	50800	50800	50800	50800	0
147	20241022	181300	2002391800	50800	50800	50800	50800	0
148	20241022	181200	2002391800	50800	50800	50800	50800	0
149	20241022	181100	2002391800	50800	50800	50800	50800	0
150	20241022	181000	2002391800	50800	50800	50800	50800	0
151	20241022	180900	2002391800	50800	50800	50800	50800	0
152	20241022	180800	2002391800	50800	50800	50800	50800	2065
153	20241022	180700	2002391800	50800	50800	50800	50800	0
154	20241022	180600	2002391800	50800	50800	50800	50800	0
155	20241022	180500	2002391800	50800	50800	50800	50800	0
156	20241022	180400	2002391800	50800	50800	50800	50800	0
157	20241022	180300	2002391800	50800	50800	50800	50800	0
158	20241022	180200	2002391800	50800	50800	50800	50800	0
159	20241022	180100	2002391800	50800	50800	50800	50800	0
160	20241022	180000	2002391800	50800	50800	50800	50800	0
161	20241022	175900	2002391800	50800	50800	50800	50800	0
162	20241022	175800	2002391800	50800	50800	50800	50800	0
163	20241022	175700	2002391800	50800	50800	50800	50800	0
164	20241022	175600	2002391800	50800	50800	50800	50800	0
165	20241022	175500	2002391800	50800	50800	50800	50800	0
166	20241022	175400	2002391800	50800	50800	50800	50800	0
167	20241022	175300	2002391800	50800	50800	50800	50800	0
168	20241022	175200	2002391800	50800	50800	50800	50800	0
169	20241022	175100	2002391800	50800	50800	50800	50800	0
170	20241022	175000	2002391800	50800	50800	50800	50800	0
171	20241022	174900	2002391800	50800	50800	50800	50800	0
172	20241022	174800	2002391800	50800	50800	50800	50800	0
173	20241022	174700	2002391800	50800	50800	50800	50800	0
174	20241022	174600	2002391800	50800	50800	50800	50800	0
175	20241022	174500	2002391800	50800	50800	50800	50800	0
176	20241022	174400	2002391800	50800	50800	50800	50800	0
177	20241022	174300	2002391800	50800	50800	50800	50800	0
178	20241022	174200	2002391800	50800	50800	50800	50800	0
179	20241022	174100	2002391800	50800	50800	50800	50800	0
180	20241022	174000	2002391800	50800	50800	50800	50800	0
181	20241022	173900	2002391800	50800	50800	50800	50800	0
182	20241022	173800	2002391800	50800	50800	50800	50800	2065
183	20241022	173700	2002391800	50800	50800	50800	50800	0
184	20241022	173600	2002391800	50800	50800	50800	50800	0
185	20241022	173500	2002391800	50800	50800	50800	50800	0
186	20241022	173400	2002391800	50800	50800	50800	50800	0
187	20241022	173300	2002391800	50800	50800	50800	50800	0
188	20241022	173200	2002391800	50800	50800	50800	50800	0
189	20241022	173100	2002391800	50800	50800	50800	50800	0
190	20241022	173000	2002391800	50800	50800	50800	50800	0
191	20241022	172900	2002391800	50800	50800	50800	50800	0
192	20241022	172800	2002391800	50800	50800	50800	50800	0
193	20241022	172700	2002391800	50800	50800	50800	50800	0
194	20241022	172600	2002391800	50800	50800	50800	50800	0
195	20241022	172500	2002391800	50800	50800	50800	50800	0
196	20241022	172400	2002391800	50800	50800	50800	50800	0
197	20241022	172300	2002391800	50800	50800	50800	50800	0
198	20241022	172200	2002391800	50800	50800	50800	50800	0
199	20241022	172100	2002391800	50800	50800	50800	50800	0
200	20241022	172000	2002391800	50800	50800	50800	50800	0
201	20241022	171900	2002391800	50800	50800	50800	50800	0
202	20241022	171800	2002391800	50800	50800	50800	50800	0
203	20241022	171700	2002391800	50800	50800	50800	50800	0
204	20241022	171600	2002391800	50800	50800	50800	50800	0
205	20241022	171500	2002391800	50800	50800	50800	50800	0
206	20241022	171400	2002391800	50800	50800	50800	50800	0
207	20241022	171300	2002391800	50800	50800	50800	50800	0
208	20241022	171200	2002391800	50800	50800	50800	50800	0
209	20241022	171100	2002391800	50800	50800	50800	50800	0
210	20241022	171000	2002391800	50800	50800	50800	50800	0
211	20241022	170900	2002391800	50800	50800	50800	50800	0
212	20241022	170800	2002391800	50800	50800	50800	50800	2065
213	20241022	170700	2002391800	50800	50800	50800	50800	0
214	20241022	170600	2002391800	50800	50800	50800	50800	0
215	20241022	170500	2002391800	50800	50800	50800	50800	0
216	20241022	170400	2002391800	50800	50800	50800	50800	0
217	20241022	170300	2002391800	50800	50800	50800	50800	0
218	20241022	170200	2002391800	50800	50800	50800	50800	0
219	20241022	170100	2002391800	50800	50800	50800	50800	0
220	20241022	170000	2002391800	50800	50800	50800	50800	0
221	20241022	165900	2002391800	50800	50800	50800	50800	0
222	20241022	165800	2002391800	50800	50800	50800	50800	0
223	20241022	165700	2002391800	50800	50800	50800	50800	0
224	20241022	165600	2002391800	50800	50800	50800	50800	0
225	20241022	165500	2002391800	50800	50800	50800	50800	0
226	20241022	165400	2002391800	50800	50800	50800	50800	0
227	20241022	165300	2002391800	50800	50800	50800	50800	0
228	20241022	165200	2002391800	50800	50800	50800	50800	0
229	20241022	165100	2002391800	50800	50800	50800	50800	0
230	20241022	165000	2002391800	50800	50800	50800	50800	0
231	20241022	164900	2002391800	50800	50800	50800	50800	0
232	20241022	164800	2002391800	50800	50800	50800	50800	0
233	20241022	164700	2002391800	50800	50800	50800	50800	0
234	20241022	164600	2002391800	50800	50800	50800	50800	0
235	20241022	164500	2002391800	50800	50800	50800	50800	0
236	20241022	164400	2002391800	50800	50800	50800	50800	0
237	20241022	164300	2002391800	50800	50800	50800	50800	0
238	20241022	164200	2002391800	50800	50800	50800	50800	0
239	20241022	164100	2002391800	50800	50800	50800	50800	0
240	20241022	164000	2002391800	50800	50800	50800	50800	0
241	20241022	163900	2002391800	50800	50800	50800	50800	0
242	20241022	163800	2002391800	50800	50800	50800	50800	2065
243	20241022	163700	2002391800	50800	50800	50800	50800	0
244	20241022	163600	2002391800	50800	50800	50800	50800	0
245	20241022	163500	2002391800	50800	50800	50800	50800	0
246	20241022	163400	2002391800	50800	50800	50800	50800	0
247	20241022	163300	2002391800	50800	50800	50800	50800	0
248	20241022	163200	2002391800	50800	50800	50800	50800	0
249	20241022	163100	2002391800	50800	50800	50800	50800	0
250	20241022	163000	2002391800	50800	50800	50800	50800	0
251	20241022	162900	2002391800	50800	50800	50800	50800	0
252	20241022	162800	2002391800	50800	50800	50800	50800	0
253	20241022	162700	2002391800	50800	50800	50800	50800	0
254	20241022	162600	2002391800	50800	50800	50800	50800	0
255	20241022	162500	2002391800	50800	50800	50800	50800	0
256	20241022	162400	2002391800	50800	50800	50800	50800	0
257	20241022	162300	2002391800	50800	50800	50800	50800	0
258	20241022	162200	2002391800	50800	50800	50800	50800	0
259	20241022	162100	2002391800	50800	50800	50800	50800	0
260	20241022	162000	2002391800	50800	50800	50800	50800	0
261	20241022	161900	2002391800	50800	50800	50800	50800	0
262	20241022	161800	2002391800	50800	50800	50800	50800	0
263	20241022	161700	2002391800	50800	50800	50800	50800	0
264	20241022	161600	2002391800	50800	50800	50800	50800	0
265	20241022	161500	2002391800	50800	50800	50800	50800	0
266	20241022	161400	2002391800	50800	50800	50800	50800	0
267	20241022	161300	2002391800	50800	50800	50800	50800	0
268	20241022	161200	2002391800	50800	50800	50800	50800	0
269	20241022	161100	2002391800	50800	50800	50800	50800	0
270	20241022	161000	2002391800	50800	50800	50800	50800	0
271	20241022	160900	2002391800	50800	50800	50800	50800	0
272	20241022	160800	2002391800	50800	50800	50800	50800	2065
273	20241022	160700	2002391800	50800	50800	50800	50800	0
274	20241022	160600	2002391800	50800	50800	50800	50800	0
275	20241022	160500	2002391800	50800	50800	50800	50800	0
276	20241022	160400	2002391800	50800	50800	50800	50800	0
277	20241022	160300	2002391800	50800	50800	50800	50800	0
278	20241022	160200	2002391800	50800	50800	50800	50800	0
279	20241022	160100	2002391800	50800	50800	50800	50800	0
280	20241022	160000	2002391800	50800	50800	50800	50800	0
281	20241022	155900	2002391800	50800	50800	50800	50800	0
282	20241022	155800	2002391800	50800	50800	50800	50800	0
283	20241022	155700	2002391800	50800	50800	50800	50800	0
284	20241022	155600	2002391800	50800	50800	50800	50800	0
285	20241022	155500	2002391800	50800	50800	50800	50800	0
286	20241022	155400	2002391800	50800	50800	50800	50800	0
287	20241022	155300	2002391800	50800	50800	50800	50800	0
288	20241022	155200	2002391800	50800	50800	50800	50800	0
289	20241022	155100	2002391800	50800	50800	50800	50800	0
290	20241022	155000	2002391800	50800	50800	50800	50800	0
291	20241022	154900	2002391800	50800	50800	50800	50800	0
292	20241022	154800	2002391800	50800	50800	50800	50800	0
293	20241022	154700	2002391800	50800	50800	50800	50800	0
294	20241022	154600	2002391800	50800	50800	50800	50800	0
295	20241022	154500	2002391800	50800	50800	50800	50800	0
296	20241022	154400	2002391800	50800	50800	50800	50800	0
297	20241022	154300	2002391800	50800	50800	50800	50800	0
298	20241022	154200	2002391800	50800	50800	50800	50800	0
299	20241022	154100	2002391800	50800	50800	50800	50800	0
300	20241022	154000	2002391800	50800	50800	50800	50800	0
301	20241022	153900	2002391800	50800	50800	50800	50800	0
302	20241022	153800	2002391800	50800	50800	50800	50800	2065
303	20241022	153700	2002391800	50800	50800	50800	50800	0
304	20241022	153600	2002391800	50800	50800	50800	50800	0
305	20241022	153500	2002391800	50800	50800	50800	50800	0
306	20241022	153400	2002391800	50800	50800	50800	50800	0
307	20241022	153300	2002391800	50800	50800	50800	50800	0
308	20241022	153200	2002391800	50800	50800	50800	50800	0
309	20241022	153100	2002391800	50800	50800	50800	50800	0
310	20241022	153000	2002391800	50800	50800	50800	50800	2065
311	20241022	152900	1897489800	50400	50400	50400	50400	0
312	20241022	152800	1897489800	50400	50400	50400	50400	0
313	20241022	152700	1897489800	50400	50400	50400	50400	0
314	20241022	152600	1897489800	50400	50400	50400	50400	0
315	20241022	152500	1897489800	50400	50400	50400	50400	0
316	20241022	152400	1897489800	50400	50400	50400	50400	0
317	20241022	152300	1897489800	50400	50400	50400	50400	0
318	20241022	152200	1897489800	50400	50400	50400	50400	0
319	20241022	152100	1897489800	50400	50400	50400	50400	0
320	20241022	152000	1897489800	50400	50400	50400	50400	0
321	20241022	151900	1897489800	50400	50600	50600	50400	462
322	20241022	151800	1874171000	50600	50500	50600	50500	144
323	20241022	151700	1866890100	50500	50600	50600	50500	141
324	20241022	151600	1859756300	50600	50600	50600	50500	63
325	20241022	151500	1856570000	50600	50600	50600	50500	147
326	20241022	151400	1849139400	50500	50600	50600	50500	166
327	20241022	151300	1840750000	50600	50600	50600	50500	62
328	20241022	151200	1837617300	50500	50500	50600	50500	102
329	20241022	151100	1832461700	50600	50600	50600	50500	116
330	20241022	151000	1826596900	50500	50600	50600	50500	43
331	20241022	150900	1824423800	50600	50600	50600	50400	113
332	20241022	150800	1818718600	50400	50400	50600	50400	196
333	20241022	150700	1808837400	50400	50600	50600	50400	399
334	20241022	150600	1788688100	50500	50500	50600	50500	111
335	20241022	150500	1783080300	50500	50500	50600	50500	78
336	20241022	150400	1779140700	50500	50700	50700	50500	95
337	20241022	150300	1774332600	50700	50500	50700	50500	58
338	20241022	150200	1771402600	50500	50500	50700	50500	78
339	20241022	150100	1767458000	50500	50600	50600	50500	67
340	20241022	150000	1764071800	50500	50500	50600	50500	158
341	20241022	145900	1756091500	50600	50500	50600	50500	110
342	20241022	145800	1750532900	50500	50600	50700	50500	35
343	20241022	145700	1748762700	50500	50500	50700	50500	154
344	20241022	145600	1740975200	50600	50600	50600	50500	68
345	20241022	145500	1737539400	50500	50500	50700	50500	66
346	20241022	145400	1734200900	50700	50600	50700	50500	144
347	20241022	145300	1726912300	50500	50400	50700	50400	238
348	20241022	145200	1714886000	50500	50400	50500	50400	55
349	20241022	145100	1712113000	50400	50400	50500	50400	84
350	20241022	145000	1707878800	50400	50500	50500	50400	67
351	20241022	144900	1704500700	50400	50400	50500	50400	126
352	20241022	144800	1698149700	50400	50400	50500	50400	100
353	20241022	144700	1693106800	50500	50500	50500	50400	66
354	20241022	144600	1689779200	50400	50500	50500	50400	109
355	20241022	144500	1684280000	50500	50500	50500	50400	70
356	20241022	144400	1680749000	50400	50400	50500	50400	63
357	20241022	144300	1677573200	50400	50500	50600	50400	108
358	20241022	144200	1672119200	50600	50500	50600	50500	48
359	20241022	144100	1669694600	50500	50500	50600	50500	168
360	20241022	144000	1661209900	50500	50600	50600	50500	101
361	20241022	143900	1656106600	50600	50500	50700	50500	246
362	20241022	143800	1643661800	50500	50500	50600	50500	84
363	20241022	143700	1639419200	50500	50500	50600	50500	89
364	20241022	143600	1634924100	50500	50500	50600	50500	33
365	20241022	143500	1633256200	50500	50500	50600	50500	64
366	20241022	143400	1630023600	50500	50500	50700	50500	89
367	20241022	143300	1625524600	50600	50500	50600	50500	246
368	20241022	143200	1613081600	50500	50500	50600	50500	100
369	20241022	143100	1608026500	50500	50500	50500	50500	82
370	20241022	143000	1603885500	50500	50500	50600	50500	43
371	20241022	142900	1601713900	50500	50400	50500	50400	82
372	20241022	142800	1597573200	50400	50400	50500	50400	109
373	20241022	142700	1592076500	50400	50400	50500	50400	51
374	20241022	142600	1589502700	50400	50400	50400	50400	118
375	20241022	142500	1583555500	50400	50400	50500	50400	66
376	20241022	142400	1580227900	50400	50400	50400	50400	43
377	20241022	142300	1578060700	50500	50400	50500	50400	116
378	20241022	142200	1572210200	50400	50500	50600	50400	70
379	20241022	142100	1568673200	50500	50500	50500	50500	238
380	20241022	142000	1556654200	50500	50500	50500	50500	73
381	20241022	141900	1552967700	50500	50500	50600	50500	145
382	20241022	141800	1545640200	50500	50500	50600	50500	140
383	20241022	141700	1538557800	50500	50500	50500	50500	74
384	20241022	141600	1534820800	50500	50500	50500	50500	50
385	20241022	141500	1532295800	50500	50500	50500	50400	63
386	20241022	141400	1529115000	50400	50500	50500	50400	1101
387	20241022	141300	1473519200	50500	50500	50600	50500	87
388	20241022	141200	1469122000	50500	50600	50700	50500	968
389	20241022	141100	1420140400	50600	50600	50700	50600	90
390	20241022	141000	1415585200	50600	50600	50600	50600	77
391	20241022	140900	1411689000	50600	50600	50600	50600	46
392	20241022	140800	1409361400	50600	50600	50700	50600	60
393	20241022	140700	1406324100	50600	50600	50600	50600	50
394	20241022	140600	1403794100	50600	50700	50700	50600	71
395	20241022	140500	1400201000	50700	50700	50700	50700	818
396	20241022	140400	1358728400	50800	50900	50900	50700	290
397	20241022	140300	1343996500	50900	50900	50900	50900	43
398	20241022	140200	1341807800	50900	50900	50900	50800	25
399	20241022	140100	1340535400	50900	50900	50900	50900	34
400	20241022	140000	1338804800	50900	50800	50900	50800	58
401	20241022	135900	1335858100	50900	50900	50900	50900	93
402	20241022	135800	1331124400	50900	50900	50900	50900	21
403	20241022	135700	1330055500	50900	50800	50900	50800	34
404	20241022	135600	1328325100	50800	50900	50900	50800	91
405	20241022	135500	1323698200	50900	50900	50900	50800	109
406	20241022	135400	1318156500	50900	50900	50900	50900	87
407	20241022	135300	1313728200	50800	50800	50800	50800	0
408	20241022	135200	1313728200	50800	50800	50800	50800	1
409	20241022	135100	1313677400	50900	50900	50900	50900	42
410	20241022	135000	1311539600	50900	50900	50900	50900	81
411	20241022	134900	1307416700	50900	50900	50900	50900	43
412	20241022	134800	1305228000	50900	50800	50900	50800	38
413	20241022	134700	1303294800	50900	50800	50900	50800	41
414	20241022	134600	1301208000	50900	50900	50900	50900	41
415	20241022	134500	1299121100	50900	50900	50900	50900	73
416	20241022	134400	1295405400	50900	50900	50900	50800	123
417	20241022	134300	1289145100	50900	50900	50900	50900	13
418	20241022	134200	1288483400	50800	50800	50800	50800	2
419	20241022	134100	1288381800	50800	50900	50900	50800	56
420	20241022	134000	1285531500	50900	50900	50900	50900	83
421	20241022	133900	1281306800	50800	50800	50800	50800	0
422	20241022	133800	1281306800	50800	50800	50800	50800	0
423	20241022	133700	1281306800	50800	50800	50800	50800	20
424	20241022	133600	1280290800	50900	50900	50900	50900	33
425	20241022	133500	1278611100	50700	50800	50800	50700	197
426	20241022	133400	1268615600	50800	50800	50800	50800	10
427	20241022	133300	1268107600	50900	50900	50900	50800	57
428	20241022	133200	1265206500	50800	50900	50900	50800	57
429	20241022	133100	1262306800	50900	50900	50900	50900	146
430	20241022	133000	1254875400	50900	50800	50900	50800	2
431	20241022	132900	1254773700	50800	50700	50800	50700	335
432	20241022	132800	1237755900	50800	50800	50800	50800	72
433	20241022	132700	1234098300	50700	50700	50700	50700	2
434	20241022	132600	1233996900	50700	50700	50800	50700	111
435	20241022	132500	1228358300	50700	50700	50700	50700	52
436	20241022	132400	1225721900	50600	50600	50600	50600	1
437	20241022	132300	1225671300	50600	50600	50600	50600	1
438	20241022	132200	1225620700	50600	50700	50700	50600	14
439	20241022	132100	1224911000	50600	50600	50600	50600	1
440	20241022	132000	1224860400	50600	50700	50700	50600	401
441	20241022	131900	1204529900	50700	50800	50800	50700	58
442	20241022	131800	1201583600	50700	50700	50700	50700	1
443	20241022	131700	1201532900	50700	50700	50700	50700	22
444	20241022	131600	1200417500	50600	50700	50700	50600	280
445	20241022	131500	1186221600	50800	50700	50800	50700	161
446	20241022	131400	1178042900	50700	50700	50700	50700	11
447	20241022	131300	1177485200	50700	50700	50700	50700	3
448	20241022	131200	1177333100	50700	50800	50800	50700	155
449	20241022	131100	1169459200	50700	50700	50700	50700	1
450	20241022	131000	1169408500	50700	50700	50700	50700	1
451	20241022	130900	1169357800	50700	50800	50800	50700	38
452	20241022	130800	1167431100	50800	50700	50800	50700	14
453	20241022	130700	1166720000	50700	50700	50700	50700	103
454	20241022	130600	1161497900	50700	50700	50700	50700	136
455	20241022	130500	1154602700	50700	50700	50700	50700	54
456	20241022	130400	1151864900	50700	50700	50700	50700	130
457	20241022	130300	1145273900	50800	50800	50800	50800	21
458	20241022	130200	1144207100	50800	50800	50800	50800	43
459	20241022	130100	1142022700	50900	50700	50900	50700	69
460	20241022	130000	1138518400	50800	50800	50800	50800	53
461	20241022	125900	1135826000	50700	50800	50800	50700	59
462	20241022	125800	1132832700	50800	50800	50800	50800	33
463	20241022	125700	1131156300	50800	50800	50800	50700	1675
464	20241022	125600	1046223700	50800	50800	50800	50800	28
465	20241022	125500	1044801300	50800	50900	50900	50800	218
466	20241022	125400	1033720300	50900	50900	50900	50900	17
467	20241022	125300	1032855000	50800	50800	50800	50800	0
468	20241022	125200	1032855000	50800	50800	50800	50800	0
469	20241022	125100	1032855000	50800	50800	50900	50800	52
470	20241022	125000	1030210100	50800	50800	50800	50800	21
471	20241022	124900	1029143300	50800	50800	50800	50800	38
472	20241022	124800	1027212900	50800	50900	50900	50800	30
473	20241022	124700	1025686800	50900	50800	50900	50800	54
474	20241022	124600	1022940300	50800	50800	50800	50800	42
475	20241022	124500	1020806700	50800	50800	50800	50800	58
476	20241022	124400	1017860300	50800	50800	50800	50700	96
477	20241022	124300	1012985600	50700	50700	50700	50700	11
478	20241022	124200	1012427900	50700	50700	50700	50700	0
479	20241022	124100	1012427900	50700	50900	50900	50700	677
480	20241022	124000	978036300	50900	50900	50900	50900	33
481	20241022	123900	976356600	50900	50900	50900	50900	41
482	20241022	123800	974269700	50900	50900	50900	50900	21
483	20241022	123700	973200800	50900	50900	50900	50900	54
484	20241022	123600	970452200	50900	50900	50900	50900	20
485	20241022	123500	969434200	50900	50900	50900	50900	47
486	20241022	123400	967041900	50900	51000	51000	50900	33
487	20241022	123300	965360200	51000	50900	51000	50900	48
488	20241022	123200	962915700	50900	50900	50900	50900	57
489	20241022	123100	960014400	50900	50900	50900	50900	62
490	20241022	123000	956858600	50900	50900	50900	50900	39
491	20241022	122900	954873500	50800	50900	50900	50800	26
492	20241022	122800	953550700	50900	50900	50900	50900	61
493	20241022	122700	950445800	51000	51000	51000	51000	21
494	20241022	122600	949374800	51000	51000	51000	51000	71
495	20241022	122500	945753800	50900	51000	51000	50900	50
496	20241022	122400	943203900	51000	51000	51000	51000	68
497	20241022	122300	939735900	51000	51000	51000	51000	13
498	20241022	122200	939072900	50900	50900	50900	50900	1
499	20241022	122100	939022000	50900	51000	51000	50900	125
500	20241022	122000	932651600	51000	51000	51000	51000	20
501	20241022	121900	931631600	51000	51000	51000	50900	62
502	20241022	121800	928470500	51000	51000	51000	51000	26
503	20241022	121700	927144500	51000	51000	51000	51000	20
504	20241022	121600	926124500	51000	51000	51000	51000	53
505	20241022	121500	923421500	51000	51000	51000	51000	20
506	20241022	121400	922401500	51000	51000	51000	51000	41
507	20241022	121300	920310500	51000	51000	51000	51000	61
508	20241022	121200	917199500	51000	51000	51000	51000	13
509	20241022	121100	916536500	50900	51000	51000	50900	26
510	20241022	121000	915211000	51000	51000	51000	51000	20
511	20241022	120900	914191000	51000	50900	51000	50900	60
512	20241022	120800	911133600	50900	50900	50900	50900	30
513	20241022	120700	909606600	50900	50900	50900	50900	48
514	20241022	120600	907163400	51000	51000	51000	51000	65
515	20241022	120500	903848400	51000	50900	51000	50900	33
516	20241022	120400	902167400	50900	50900	50900	50900	21
517	20241022	120300	901098500	50900	50900	50900	50900	41
518	20241022	120200	899011600	50900	50900	51000	50900	68
519	20241022	120100	895549200	50900	50900	50900	50900	21
520	20241022	120000	894480300	50900	50900	50900	50900	35
521	20241022	115900	892698800	50900	50900	50900	50900	21
522	20241022	115800	891629900	50900	50900	50900	50900	54
523	20241022	115700	888881300	51000	50900	51000	50900	56
524	20241022	115600	886030300	51000	51000	51000	51000	41
525	20241022	115500	883939300	51000	50800	51000	50800	109
526	20241022	115400	878387500	50800	50800	50800	50800	0
527	20241022	115300	878387500	50800	50900	50900	50800	36
528	20241022	115200	876556600	50900	51000	51000	50900	74
529	20241022	115100	872788000	51000	51000	51000	51000	13
530	20241022	115000	872125000	50900	50900	50900	50900	118
531	20241022	114900	866118800	50900	50900	50900	50900	9
532	20241022	114800	865660700	50900	51000	51000	50900	90
533	20241022	114700	861078400	50900	50900	50900	50900	0
534	20241022	114600	861078400	50900	50900	50900	50900	23
535	20241022	114500	859907700	50900	51000	51000	50900	48
536	20241022	114400	857460400	51000	51000	51100	51000	49
537	20241022	114300	854961200	51100	51100	51100	51000	26
538	20241022	114200	853632700	51000	51000	51000	50900	219
539	20241022	114100	842464900	51000	51000	51000	51000	43
540	20241022	114000	840271900	51000	51000	51000	51000	41
541	20241022	113900	838180900	51000	51000	51000	51000	42
542	20241022	113800	836038900	51000	51000	51000	51000	42
543	20241022	113700	833896900	51000	51000	51000	51000	54
544	20241022	113600	831142900	50900	50900	50900	50900	0
545	20241022	113500	831142900	50900	51000	51000	50900	22
546	20241022	113400	830021100	51000	51000	51000	51000	33
547	20241022	113300	828338100	51000	51000	51000	51000	187
548	20241022	113200	818801100	51000	51000	51000	51000	41
549	20241022	113100	816710100	51000	51000	51000	51000	36
550	20241022	113000	814874100	51000	51000	51000	51000	69
551	20241022	112900	811355100	51000	51000	51000	51000	23
552	20241022	112800	810182100	51000	51000	51000	51000	40
553	20241022	112700	808142100	51000	51000	51000	51000	74
554	20241022	112600	804368100	51000	51000	51000	51000	49
555	20241022	112500	801869100	51000	50900	51000	50900	22
556	20241022	112400	800749200	50900	50900	50900	50900	50
557	20241022	112300	798204200	50900	50900	50900	50900	35
558	20241022	112200	796422700	50900	50900	50900	50900	57
559	20241022	112100	793521400	50900	50900	50900	50900	20
560	20241022	112000	792503400	50900	50900	50900	50900	33
561	20241022	111900	790823700	50900	50900	50900	50900	51
562	20241022	111800	788227800	50900	50900	50900	50900	20
563	20241022	111700	787209800	50900	50900	50900	50900	69
564	20241022	111600	783697700	50900	50800	50900	50800	370
565	20241022	111500	764898300	50800	50800	50800	50800	67
566	20241022	111400	761494700	50800	50900	50900	50800	21
567	20241022	111300	760425900	50900	50900	50900	50800	37
568	20241022	111200	758542700	50800	50800	50800	50800	35
569	20241022	111100	756764700	50800	50900	50900	50800	52
570	20241022	111000	754121100	50900	50800	50900	50800	126
571	20241022	110900	747720100	50800	50900	50900	50700	1024
572	20241022	110800	695700800	50800	50900	50900	50800	39
573	20241022	110700	693717400	50900	50900	50900	50900	35
574	20241022	110600	691935900	50900	50900	50900	50900	57
575	20241022	110500	689034600	50900	50900	50900	50900	65
576	20241022	110400	685726100	50900	50900	50900	50900	40
577	20241022	110300	683690100	50900	50900	50900	50900	72
578	20241022	110200	680025300	50900	50800	50900	50800	348
579	20241022	110100	662327600	50800	50700	50800	50700	281
580	20241022	110000	648061900	50700	50700	50700	50700	10
581	20241022	105900	647554900	50600	50600	50700	50600	18
582	20241022	105800	646642700	50600	50700	50700	50600	41
583	20241022	105700	644567900	50600	50700	50700	50600	37
584	20241022	105600	642692100	50700	50700	50700	50600	42
585	20241022	105500	640563000	50700	50600	50700	50600	33
586	20241022	105400	638893100	50600	50600	50600	50600	1
587	20241022	105300	638842500	50700	50700	50700	50700	3
588	20241022	105200	638690400	50700	50700	50700	50700	29
589	20241022	105100	637220100	50700	50700	50700	50700	10
590	20241022	105000	636713100	50700	50600	50700	50600	62
591	20241022	104900	633574300	50600	50600	50600	50600	27
592	20241022	104800	632208100	50600	50600	50600	50600	1
593	20241022	104700	632157500	50600	50600	50600	50600	16
594	20241022	104600	631347900	50600	50600	50600	50600	36
595	20241022	104500	629526300	50600	50600	50600	50600	28
596	20241022	104400	628109500	50600	50600	50600	50600	18
597	20241022	104300	627198700	50600	50600	50600	50600	1
598	20241022	104200	627148100	50600	50600	50600	50600	29
599	20241022	104100	625680700	50600	50600	50600	50600	1
600	20241022	104000	625630100	50500	50500	50500	50500	4
601	20241022	103900	625428100	50500	50500	50600	50500	81
602	20241022	103800	621337500	50600	50600	50600	50600	14
603	20241022	103700	620629100	50600	50600	50600	50600	33
604	20241022	103600	618959300	50600	50600	50600	50600	15
605	20241022	103500	618200300	50600	50600	50600	50600	13
606	20241022	103400	617542500	50600	50600	50600	50600	0
607	20241022	103300	617542500	50600	50600	50600	50600	16
608	20241022	103200	616732900	50500	50500	50500	50500	82
609	20241022	103100	612591900	50500	50500	50500	50500	28
610	20241022	103000	611177900	50500	50500	50500	50500	0
611	20241022	102900	611177900	50500	50500	50500	50500	30
612	20241022	102800	609662900	50500	50400	50500	50400	40
613	20241022	102700	607646800	50400	50400	50400	50400	14
614	20241022	102600	606941200	50400	50300	50400	50300	2
615	20241022	102500	606840500	50400	50400	50400	50400	42
616	20241022	102400	604723700	50500	50500	50500	50500	14
617	20241022	102300	604016700	50500	50400	50500	50300	82
618	20241022	102200	599888400	50400	50500	50500	50400	705
619	20241022	102100	564356200	50400	50500	50500	50400	45
620	20241022	102000	562086900	50400	50500	50500	50400	13
621	20241022	101900	561430600	50500	50400	50500	50400	28
622	20241022	101800	560019300	50400	50400	50500	50300	1576
623	20241022	101700	480608900	50500	50500	50500	50500	45
624	20241022	101600	478336400	50600	50600	50600	50600	1
625	20241022	101500	478285800	50500	50500	50700	50500	285
626	20241022	101400	463893100	50700	50700	50700	50700	24
627	20241022	101300	462676300	50700	50600	50700	50500	307
628	20241022	101200	447169400	50600	50600	50600	50600	32
629	20241022	101100	445550200	50600	50500	50600	50500	64
630	20241022	101000	442311900	50500	50700	50700	50500	77
631	20241022	100900	438414400	50500	50600	50600	50500	226
632	20241022	100800	426981300	50600	50600	50600	50600	56
633	20241022	100700	424147700	50600	50600	50600	50600	50
634	20241022	100600	421617700	50500	50500	50500	50500	32
635	20241022	100500	420001700	50500	50600	50600	50500	93
636	20241022	100400	415301800	50500	50500	50500	50500	17
637	20241022	100300	414443300	50500	50500	50500	50500	115
638	20241022	100200	408635800	50500	50400	50500	50400	24
639	20241022	100100	407424700	50400	50400	50400	50400	0
640	20241022	100000	407424700	50400	50600	50600	50400	621
641	20241022	095900	376084200	50500	50500	50500	50500	15
642	20241022	095800	375326700	50500	50500	50500	50500	118
643	20241022	095700	369367700	50600	50700	50700	50600	615
644	20241022	095600	338247700	50700	50700	50700	50700	146
645	20241022	095500	330845500	50800	50800	50800	50800	49
646	20241022	095400	328356300	50800	50800	50800	50800	47
647	20241022	095300	325968700	50800	50800	50800	50800	71
648	20241022	095200	322361900	50800	50800	50800	50700	93
649	20241022	095100	317640700	50800	50800	50800	50800	68
650	20241022	095000	314186300	50800	50800	50800	50700	19
651	20241022	094900	313221200	50700	50800	50800	50700	166
652	20241022	094800	304789600	50800	50700	50800	50700	18
653	20241022	094700	303875500	50700	50700	50800	50700	23
654	20241022	094600	302709300	50700	50800	50800	50700	248
655	20241022	094500	290132900	50700	50800	50800	50700	14
656	20241022	094400	289422000	50800	50700	50800	50700	33
657	20241022	094300	287748800	50700	50800	50800	50700	123
658	20241022	094200	281502000	50800	50800	50800	50800	22
659	20241022	094100	280384400	50700	50800	50800	50700	254
660	20241022	094000	267487700	50800	50900	50900	50800	429
661	20241022	093900	245687700	51000	51000	51000	51000	140
662	20241022	093800	238547700	50900	50800	50900	50800	44
663	20241022	093700	236312100	50800	50800	50800	50800	23
664	20241022	093600	235143700	51000	50900	51000	50800	372
665	20241022	093500	216208700	51000	51000	51000	50900	97
666	20241022	093400	211264900	51000	51000	51000	51000	43
667	20241022	093300	209071900	51000	50900	51000	50900	48
668	20241022	093200	206624900	51000	51000	51000	50900	195
669	20241022	093100	196680500	51000	51000	51000	50900	49
670	20241022	093000	194181600	51000	51000	51000	51000	41
671	20241022	092900	192090600	51000	51000	51000	51000	22
672	20241022	092800	190968600	51000	51000	51000	51000	167
673	20241022	092700	182451600	51000	51000	51100	51000	532
674	20241022	092600	155312200	51000	51000	51000	51000	96
675	20241022	092500	150416200	51000	51000	51000	51000	3
676	20241022	092400	150263200	50900	50900	50900	50900	47
677	20241022	092300	147870900	51000	51000	51000	51000	6
678	20241022	092200	147564900	50900	51000	51000	50900	42
679	20241022	092100	145425500	51000	50900	51000	50900	63
680	20241022	092000	142217500	50900	50800	50900	50800	224
681	20241022	091900	130833200	50800	50800	50800	50800	80
682	20241022	091800	126769200	50700	50700	50700	50700	50
683	20241022	091700	124234200	50700	50800	50800	50700	101
684	20241022	091600	119113400	50800	50800	50900	50800	105
685	20241022	091500	113779300	50800	50900	50900	50800	56
686	20241022	091400	110932100	50900	50900	50900	50900	73
687	20241022	091300	107216400	50900	50900	50900	50900	26
688	20241022	091200	105893000	50900	50900	51000	50900	67
689	20241022	091100	102481400	50900	50900	50900	50900	176
690	20241022	091000	93523000	50900	50800	50900	50800	172
691	20241022	090900	84774500	50800	50800	50800	50800	14
692	20241022	090800	84063300	50800	51000	51000	50800	69
693	20241022	090700	80551200	51000	51000	51000	51000	0
694	20241022	090600	80551200	51000	51100	51100	51000	161
695	20241022	090500	72339700	51100	51100	51100	51100	37
696	20241022	090400	70449000	51100	51100	51100	51100	159
697	20241022	090300	62324100	51000	51000	51000	51000	186
698	20241022	090200	52838100	51000	51000	51000	51000	190
699	20241022	090100	43148100	51000	50900	51000	50900	119
700	20241022	090000	37088700	50900	50600	50900	50600	732