KissMeData/278280/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	210300	1085910900	55700	55700	55700	55700	137
3	20241028	210200	1085910900	55700	55700	55700	55700	0
4	20241028	210100	1085910900	55700	55700	55700	55700	0
5	20241028	210000	1085910900	55700	55700	55700	55700	0
6	20241028	205900	1085910900	55700	55700	55700	55700	0
7	20241028	205800	1085910900	55700	55700	55700	55700	0
8	20241028	205700	1085910900	55700	55700	55700	55700	0
9	20241028	205600	1085910900	55700	55700	55700	55700	0
10	20241028	205500	1085910900	55700	55700	55700	55700	0
11	20241028	205400	1085910900	55700	55700	55700	55700	0
12	20241028	205300	1085910900	55700	55700	55700	55700	0
13	20241028	205200	1085910900	55700	55700	55700	55700	0
14	20241028	205100	1085910900	55700	55700	55700	55700	0
15	20241028	205000	1085910900	55700	55700	55700	55700	0
16	20241028	204900	1085910900	55700	55700	55700	55700	0
17	20241028	204800	1085910900	55700	55700	55700	55700	0
18	20241028	204700	1085910900	55700	55700	55700	55700	0
19	20241028	204600	1085910900	55700	55700	55700	55700	0
20	20241028	204500	1085910900	55700	55700	55700	55700	0
21	20241028	204400	1085910900	55700	55700	55700	55700	0
22	20241028	204300	1085910900	55700	55700	55700	55700	0
23	20241028	204200	1085910900	55700	55700	55700	55700	0
24	20241028	204100	1085910900	55700	55700	55700	55700	0
25	20241028	204000	1085910900	55700	55700	55700	55700	0
26	20241028	203900	1085910900	55700	55700	55700	55700	0
27	20241028	203800	1085910900	55700	55700	55700	55700	0
28	20241028	203700	1085910900	55700	55700	55700	55700	0
29	20241028	203600	1085910900	55700	55700	55700	55700	0
30	20241028	203500	1085910900	55700	55700	55700	55700	0
31	20241028	203400	1085910900	55700	55700	55700	55700	0
32	20241028	203300	1085910900	55700	55700	55700	55700	137
33	20241028	203200	1085910900	55700	55700	55700	55700	0
34	20241028	203100	1085910900	55700	55700	55700	55700	0
35	20241028	203000	1085910900	55700	55700	55700	55700	0
36	20241028	202900	1085910900	55700	55700	55700	55700	0
37	20241028	202800	1085910900	55700	55700	55700	55700	0
38	20241028	202700	1085910900	55700	55700	55700	55700	0
39	20241028	202600	1085910900	55700	55700	55700	55700	0
40	20241028	202500	1085910900	55700	55700	55700	55700	0
41	20241028	202400	1085910900	55700	55700	55700	55700	0
42	20241028	202300	1085910900	55700	55700	55700	55700	0
43	20241028	202200	1085910900	55700	55700	55700	55700	0
44	20241028	202100	1085910900	55700	55700	55700	55700	0
45	20241028	202000	1085910900	55700	55700	55700	55700	0
46	20241028	201900	1085910900	55700	55700	55700	55700	0
47	20241028	201800	1085910900	55700	55700	55700	55700	0
48	20241028	201700	1085910900	55700	55700	55700	55700	0
49	20241028	201600	1085910900	55700	55700	55700	55700	0
50	20241028	201500	1085910900	55700	55700	55700	55700	0
51	20241028	201400	1085910900	55700	55700	55700	55700	0
52	20241028	201300	1085910900	55700	55700	55700	55700	0
53	20241028	201200	1085910900	55700	55700	55700	55700	0
54	20241028	201100	1085910900	55700	55700	55700	55700	0
55	20241028	201000	1085910900	55700	55700	55700	55700	0
56	20241028	200900	1085910900	55700	55700	55700	55700	0
57	20241028	200800	1085910900	55700	55700	55700	55700	0
58	20241028	200700	1085910900	55700	55700	55700	55700	0
59	20241028	200600	1085910900	55700	55700	55700	55700	0
60	20241028	200500	1085910900	55700	55700	55700	55700	0
61	20241028	200400	1085910900	55700	55700	55700	55700	0
62	20241028	200300	1085910900	55700	55700	55700	55700	137
63	20241028	200200	1085910900	55700	55700	55700	55700	0
64	20241028	200100	1085910900	55700	55700	55700	55700	0
65	20241028	200000	1085910900	55700	55700	55700	55700	0
66	20241028	195900	1085910900	55700	55700	55700	55700	0
67	20241028	195800	1085910900	55700	55700	55700	55700	0
68	20241028	195700	1085910900	55700	55700	55700	55700	0
69	20241028	195600	1085910900	55700	55700	55700	55700	0
70	20241028	195500	1085910900	55700	55700	55700	55700	0
71	20241028	195400	1085910900	55700	55700	55700	55700	0
72	20241028	195300	1085910900	55700	55700	55700	55700	0
73	20241028	195200	1085910900	55700	55700	55700	55700	0
74	20241028	195100	1085910900	55700	55700	55700	55700	0
75	20241028	195000	1085910900	55700	55700	55700	55700	0
76	20241028	194900	1085910900	55700	55700	55700	55700	0
77	20241028	194800	1085910900	55700	55700	55700	55700	0
78	20241028	194700	1085910900	55700	55700	55700	55700	0
79	20241028	194600	1085910900	55700	55700	55700	55700	0
80	20241028	194500	1085910900	55700	55700	55700	55700	0
81	20241028	194400	1085910900	55700	55700	55700	55700	0
82	20241028	194300	1085910900	55700	55700	55700	55700	0
83	20241028	194200	1085910900	55700	55700	55700	55700	0
84	20241028	194100	1085910900	55700	55700	55700	55700	0
85	20241028	194000	1085910900	55700	55700	55700	55700	0
86	20241028	193900	1085910900	55700	55700	55700	55700	0
87	20241028	193800	1085910900	55700	55700	55700	55700	0
88	20241028	193700	1085910900	55700	55700	55700	55700	0
89	20241028	193600	1085910900	55700	55700	55700	55700	0
90	20241028	193500	1085910900	55700	55700	55700	55700	0
91	20241028	193400	1085910900	55700	55700	55700	55700	0
92	20241028	193300	1085910900	55700	55700	55700	55700	137
93	20241028	193200	1085910900	55700	55700	55700	55700	0
94	20241028	193100	1085910900	55700	55700	55700	55700	0
95	20241028	193000	1085910900	55700	55700	55700	55700	0
96	20241028	192900	1085910900	55700	55700	55700	55700	0
97	20241028	192800	1085910900	55700	55700	55700	55700	0
98	20241028	192700	1085910900	55700	55700	55700	55700	0
99	20241028	192600	1085910900	55700	55700	55700	55700	0
100	20241028	192500	1085910900	55700	55700	55700	55700	0
101	20241028	192400	1085910900	55700	55700	55700	55700	0
102	20241028	192300	1085910900	55700	55700	55700	55700	0
103	20241028	192200	1085910900	55700	55700	55700	55700	0
104	20241028	192100	1085910900	55700	55700	55700	55700	0
105	20241028	192000	1085910900	55700	55700	55700	55700	0
106	20241028	191900	1085910900	55700	55700	55700	55700	0
107	20241028	191800	1085910900	55700	55700	55700	55700	0
108	20241028	191700	1085910900	55700	55700	55700	55700	0
109	20241028	191600	1085910900	55700	55700	55700	55700	0
110	20241028	191500	1085910900	55700	55700	55700	55700	0
111	20241028	191400	1085910900	55700	55700	55700	55700	0
112	20241028	191300	1085910900	55700	55700	55700	55700	0
113	20241028	191200	1085910900	55700	55700	55700	55700	0
114	20241028	191100	1085910900	55700	55700	55700	55700	0
115	20241028	191000	1085910900	55700	55700	55700	55700	0
116	20241028	190900	1085910900	55700	55700	55700	55700	0
117	20241028	190800	1085910900	55700	55700	55700	55700	0
118	20241028	190700	1085910900	55700	55700	55700	55700	0
119	20241028	190600	1085910900	55700	55700	55700	55700	0
120	20241028	190500	1085910900	55700	55700	55700	55700	0
121	20241028	190400	1085910900	55700	55700	55700	55700	0
122	20241028	190300	1085910900	55700	55700	55700	55700	137
123	20241028	190200	1085910900	55700	55700	55700	55700	0
124	20241028	190100	1085910900	55700	55700	55700	55700	0
125	20241028	190000	1085910900	55700	55700	55700	55700	0
126	20241028	185900	1085910900	55700	55700	55700	55700	0
127	20241028	185800	1085910900	55700	55700	55700	55700	0
128	20241028	185700	1085910900	55700	55700	55700	55700	0
129	20241028	185600	1085910900	55700	55700	55700	55700	0
130	20241028	185500	1085910900	55700	55700	55700	55700	0
131	20241028	185400	1085910900	55700	55700	55700	55700	0
132	20241028	185300	1085910900	55700	55700	55700	55700	0
133	20241028	185200	1085910900	55700	55700	55700	55700	0
134	20241028	185100	1085910900	55700	55700	55700	55700	0
135	20241028	185000	1085910900	55700	55700	55700	55700	0
136	20241028	184900	1085910900	55700	55700	55700	55700	0
137	20241028	184800	1085910900	55700	55700	55700	55700	0
138	20241028	184700	1085910900	55700	55700	55700	55700	0
139	20241028	184600	1085910900	55700	55700	55700	55700	0
140	20241028	184500	1085910900	55700	55700	55700	55700	0
141	20241028	184400	1085910900	55700	55700	55700	55700	0
142	20241028	184300	1085910900	55700	55700	55700	55700	0
143	20241028	184200	1085910900	55700	55700	55700	55700	0
144	20241028	184100	1085910900	55700	55700	55700	55700	0
145	20241028	184000	1085910900	55700	55700	55700	55700	0
146	20241028	183900	1085910900	55700	55700	55700	55700	0
147	20241028	183800	1085910900	55700	55700	55700	55700	0
148	20241028	183700	1085910900	55700	55700	55700	55700	0
149	20241028	183600	1085910900	55700	55700	55700	55700	0
150	20241028	183500	1085910900	55700	55700	55700	55700	0
151	20241028	183400	1085910900	55700	55700	55700	55700	0
152	20241028	183300	1085910900	55700	55700	55700	55700	137
153	20241028	183200	1085910900	55700	55700	55700	55700	0
154	20241028	183100	1085910900	55700	55700	55700	55700	0
155	20241028	183000	1085910900	55700	55700	55700	55700	0
156	20241028	182900	1085910900	55700	55700	55700	55700	0
157	20241028	182800	1085910900	55700	55700	55700	55700	0
158	20241028	182700	1085910900	55700	55700	55700	55700	0
159	20241028	182600	1085910900	55700	55700	55700	55700	0
160	20241028	182500	1085910900	55700	55700	55700	55700	0
161	20241028	182400	1085910900	55700	55700	55700	55700	0
162	20241028	182300	1085910900	55700	55700	55700	55700	0
163	20241028	182200	1085910900	55700	55700	55700	55700	0
164	20241028	182100	1085910900	55700	55700	55700	55700	0
165	20241028	182000	1085910900	55700	55700	55700	55700	0
166	20241028	181900	1085910900	55700	55700	55700	55700	0
167	20241028	181800	1085910900	55700	55700	55700	55700	0
168	20241028	181700	1085910900	55700	55700	55700	55700	0
169	20241028	181600	1085910900	55700	55700	55700	55700	0
170	20241028	181500	1085910900	55700	55700	55700	55700	0
171	20241028	181400	1085910900	55700	55700	55700	55700	0
172	20241028	181300	1085910900	55700	55700	55700	55700	0
173	20241028	181200	1085910900	55700	55700	55700	55700	0
174	20241028	181100	1085910900	55700	55700	55700	55700	0
175	20241028	181000	1085910900	55700	55700	55700	55700	0
176	20241028	180900	1085910900	55700	55700	55700	55700	0
177	20241028	180800	1085910900	55700	55700	55700	55700	0
178	20241028	180700	1085910900	55700	55700	55700	55700	0
179	20241028	180600	1085910900	55700	55700	55700	55700	0
180	20241028	180500	1085910900	55700	55700	55700	55700	0
181	20241028	180400	1085910900	55700	55700	55700	55700	0
182	20241028	180300	1085910900	55700	55700	55700	55700	137
183	20241028	180200	1085910900	55700	55700	55700	55700	0
184	20241028	180100	1085910900	55700	55700	55700	55700	0
185	20241028	180000	1085910900	55700	55700	55700	55700	0
186	20241028	175900	1085910900	55700	55700	55700	55700	0
187	20241028	175800	1085910900	55700	55700	55700	55700	0
188	20241028	175700	1085910900	55700	55700	55700	55700	0
189	20241028	175600	1085910900	55700	55700	55700	55700	0
190	20241028	175500	1085910900	55700	55700	55700	55700	0
191	20241028	175400	1085910900	55700	55700	55700	55700	0
192	20241028	175300	1085910900	55700	55700	55700	55700	0
193	20241028	175200	1085910900	55700	55700	55700	55700	0
194	20241028	175100	1085910900	55700	55700	55700	55700	0
195	20241028	175000	1085910900	55700	55700	55700	55700	0
196	20241028	174900	1085910900	55700	55700	55700	55700	0
197	20241028	174800	1085910900	55700	55700	55700	55700	0
198	20241028	174700	1085910900	55700	55700	55700	55700	0
199	20241028	174600	1085910900	55700	55700	55700	55700	0
200	20241028	174500	1085910900	55700	55700	55700	55700	0
201	20241028	174400	1085910900	55700	55700	55700	55700	0
202	20241028	174300	1085910900	55700	55700	55700	55700	0
203	20241028	174200	1085910900	55700	55700	55700	55700	0
204	20241028	174100	1085910900	55700	55700	55700	55700	0
205	20241028	174000	1085910900	55700	55700	55700	55700	0
206	20241028	173900	1085910900	55700	55700	55700	55700	0
207	20241028	173800	1085910900	55700	55700	55700	55700	0
208	20241028	173700	1085910900	55700	55700	55700	55700	0
209	20241028	173600	1085910900	55700	55700	55700	55700	0
210	20241028	173500	1085910900	55700	55700	55700	55700	0
211	20241028	173400	1085910900	55700	55700	55700	55700	0
212	20241028	173300	1085910900	55700	55700	55700	55700	137
213	20241028	173200	1085910900	55700	55700	55700	55700	0
214	20241028	173100	1085910900	55700	55700	55700	55700	0
215	20241028	173000	1085910900	55700	55700	55700	55700	0
216	20241028	172900	1085910900	55700	55700	55700	55700	0
217	20241028	172800	1085910900	55700	55700	55700	55700	0
218	20241028	172700	1085910900	55700	55700	55700	55700	0
219	20241028	172600	1085910900	55700	55700	55700	55700	0
220	20241028	172500	1085910900	55700	55700	55700	55700	0
221	20241028	172400	1085910900	55700	55700	55700	55700	0
222	20241028	172300	1085910900	55700	55700	55700	55700	0
223	20241028	172200	1085910900	55700	55700	55700	55700	0
224	20241028	172100	1085910900	55700	55700	55700	55700	0
225	20241028	172000	1085910900	55700	55700	55700	55700	0
226	20241028	171900	1085910900	55700	55700	55700	55700	0
227	20241028	171800	1085910900	55700	55700	55700	55700	0
228	20241028	171700	1085910900	55700	55700	55700	55700	0
229	20241028	171600	1085910900	55700	55700	55700	55700	0
230	20241028	171500	1085910900	55700	55700	55700	55700	0
231	20241028	171400	1085910900	55700	55700	55700	55700	0
232	20241028	171300	1085910900	55700	55700	55700	55700	0
233	20241028	171200	1085910900	55700	55700	55700	55700	0
234	20241028	171100	1085910900	55700	55700	55700	55700	0
235	20241028	171000	1085910900	55700	55700	55700	55700	0
236	20241028	170900	1085910900	55700	55700	55700	55700	0
237	20241028	170800	1085910900	55700	55700	55700	55700	0
238	20241028	170700	1085910900	55700	55700	55700	55700	0
239	20241028	170600	1085910900	55700	55700	55700	55700	0
240	20241028	170500	1085910900	55700	55700	55700	55700	0
241	20241028	170400	1085910900	55700	55700	55700	55700	0
242	20241028	170300	1085910900	55700	55700	55700	55700	137
243	20241028	170200	1085910900	55700	55700	55700	55700	0
244	20241028	170100	1085910900	55700	55700	55700	55700	0
245	20241028	170000	1085910900	55700	55700	55700	55700	0
246	20241028	165900	1085910900	55700	55700	55700	55700	0
247	20241028	165800	1085910900	55700	55700	55700	55700	0
248	20241028	165700	1085910900	55700	55700	55700	55700	0
249	20241028	165600	1085910900	55700	55700	55700	55700	0
250	20241028	165500	1085910900	55700	55700	55700	55700	0
251	20241028	165400	1085910900	55700	55700	55700	55700	0
252	20241028	165300	1085910900	55700	55700	55700	55700	0
253	20241028	165200	1085910900	55700	55700	55700	55700	0
254	20241028	165100	1085910900	55700	55700	55700	55700	0
255	20241028	165000	1085910900	55700	55700	55700	55700	0
256	20241028	164900	1085910900	55700	55700	55700	55700	0
257	20241028	164800	1085910900	55700	55700	55700	55700	0
258	20241028	164700	1085910900	55700	55700	55700	55700	0
259	20241028	164600	1085910900	55700	55700	55700	55700	0
260	20241028	164500	1085910900	55700	55700	55700	55700	0
261	20241028	164400	1085910900	55700	55700	55700	55700	0
262	20241028	164300	1085910900	55700	55700	55700	55700	0
263	20241028	164200	1085910900	55700	55700	55700	55700	0
264	20241028	164100	1085910900	55700	55700	55700	55700	0
265	20241028	164000	1085910900	55700	55700	55700	55700	0
266	20241028	163900	1085910900	55700	55700	55700	55700	0
267	20241028	163800	1085910900	55700	55700	55700	55700	0
268	20241028	163700	1085910900	55700	55700	55700	55700	0
269	20241028	163600	1085910900	55700	55700	55700	55700	0
270	20241028	163500	1085910900	55700	55700	55700	55700	0
271	20241028	163400	1085910900	55700	55700	55700	55700	0
272	20241028	163300	1085910900	55700	55700	55700	55700	137
273	20241028	163200	1085910900	55700	55700	55700	55700	0
274	20241028	163100	1085910900	55700	55700	55700	55700	0
275	20241028	163000	1085910900	55700	55700	55700	55700	0
276	20241028	162900	1085910900	55700	55700	55700	55700	0
277	20241028	162800	1085910900	55700	55700	55700	55700	0
278	20241028	162700	1085910900	55700	55700	55700	55700	0
279	20241028	162600	1085910900	55700	55700	55700	55700	0
280	20241028	162500	1085910900	55700	55700	55700	55700	0
281	20241028	162400	1085910900	55700	55700	55700	55700	0
282	20241028	162300	1085910900	55700	55700	55700	55700	0
283	20241028	162200	1085910900	55700	55700	55700	55700	0
284	20241028	162100	1085910900	55700	55700	55700	55700	0
285	20241028	162000	1085910900	55700	55700	55700	55700	0
286	20241028	161900	1085910900	55700	55700	55700	55700	0
287	20241028	161800	1085910900	55700	55700	55700	55700	0
288	20241028	161700	1085910900	55700	55700	55700	55700	0
289	20241028	161600	1085910900	55700	55700	55700	55700	0
290	20241028	161500	1085910900	55700	55700	55700	55700	0
291	20241028	161400	1085910900	55700	55700	55700	55700	0
292	20241028	161300	1085910900	55700	55700	55700	55700	0
293	20241028	161200	1085910900	55700	55700	55700	55700	0
294	20241028	161100	1085910900	55700	55700	55700	55700	0
295	20241028	161000	1085910900	55700	55700	55700	55700	0
296	20241028	160900	1085910900	55700	55700	55700	55700	0
297	20241028	160800	1085910900	55700	55700	55700	55700	0
298	20241028	160700	1085910900	55700	55700	55700	55700	0
299	20241028	160600	1085910900	55700	55700	55700	55700	0
300	20241028	160500	1085910900	55700	55700	55700	55700	0
301	20241028	160400	1085910900	55700	55700	55700	55700	0
302	20241028	160300	1085910900	55700	55700	55700	55700	137
303	20241028	160200	1085910900	55700	55700	55700	55700	0
304	20241028	160100	1085910900	55700	55700	55700	55700	0
305	20241028	160000	1085910900	55700	55700	55700	55700	0
306	20241028	155900	1085910900	55700	55700	55700	55700	0
307	20241028	155800	1085910900	55700	55700	55700	55700	0
308	20241028	155700	1085910900	55700	55700	55700	55700	0
309	20241028	155600	1085910900	55700	55700	55700	55700	0
310	20241028	155500	1085910900	55700	55700	55700	55700	0
311	20241028	155400	1085910900	55700	55700	55700	55700	0
312	20241028	155300	1085910900	55700	55700	55700	55700	0
313	20241028	155200	1085910900	55700	55700	55700	55700	0
314	20241028	155100	1085910900	55700	55700	55700	55700	0
315	20241028	155000	1085910900	55700	55700	55700	55700	0
316	20241028	154900	1085910900	55700	55700	55700	55700	0
317	20241028	154800	1085910900	55700	55700	55700	55700	0
318	20241028	154700	1085910900	55700	55700	55700	55700	0
319	20241028	154600	1085910900	55700	55700	55700	55700	0
320	20241028	154500	1085910900	55700	55700	55700	55700	0
321	20241028	154400	1085910900	55700	55700	55700	55700	0
322	20241028	154300	1085910900	55700	55700	55700	55700	0
323	20241028	154200	1085910900	55700	55700	55700	55700	0
324	20241028	154100	1085910900	55700	55700	55700	55700	0
325	20241028	154000	1085910900	55700	55700	55700	55700	0
326	20241028	153900	1085910900	55700	55700	55700	55700	0
327	20241028	153800	1085910900	55700	55700	55700	55700	0
328	20241028	153700	1085910900	55700	55700	55700	55700	0
329	20241028	153600	1085910900	55700	55700	55700	55700	0
330	20241028	153500	1085910900	55700	55700	55700	55700	0
331	20241028	153400	1085910900	55700	55700	55700	55700	0
332	20241028	153300	1085910900	55700	55700	55700	55700	137
333	20241028	153200	1085910900	55700	55700	55700	55700	0
334	20241028	153100	1085910900	55700	55700	55700	55700	0
335	20241028	153000	1085910900	55700	55700	55700	55700	137
336	20241028	152900	1078280000	55800	55800	55800	55800	0
337	20241028	152800	1078280000	55800	55800	55800	55800	0
338	20241028	152700	1078280000	55800	55800	55800	55800	0
339	20241028	152600	1078280000	55800	55800	55800	55800	0
340	20241028	152500	1078280000	55800	55800	55800	55800	0
341	20241028	152400	1078280000	55800	55800	55800	55800	0
342	20241028	152300	1078280000	55800	55800	55800	55800	0
343	20241028	152200	1078280000	55800	55800	55800	55800	0
344	20241028	152100	1078280000	55800	55800	55800	55800	0
345	20241028	152000	1078280000	55800	55800	55800	55800	0
346	20241028	151900	1078280000	55800	55700	55900	55700	111
347	20241028	151800	1072088400	55800	55900	55900	55800	87
348	20241028	151700	1067233600	55900	55900	55900	55800	20
349	20241028	151600	1066116400	55900	55800	55900	55800	6
350	20241028	151500	1065781200	55900	55900	55900	55900	14
351	20241028	151400	1064998600	55900	55800	55900	55800	47
352	20241028	151300	1062375800	55800	55800	55800	55800	44
353	20241028	151200	1059920600	55800	55800	55800	55800	19
354	20241028	151100	1058860400	55800	55800	55800	55800	38
355	20241028	151000	1056740000	55800	55800	55800	55800	62
356	20241028	150900	1053280400	55800	55900	55900	55800	18
357	20241028	150800	1052275600	55900	55900	55900	55900	4
358	20241028	150700	1052052000	55800	55900	55900	55800	30
359	20241028	150600	1050376200	55900	55900	55900	55900	37
360	20241028	150500	1048307900	55900	55800	55900	55800	81
361	20241028	150400	1043786500	55800	55800	55800	55800	7
362	20241028	150300	1043395900	55800	55800	55800	55800	17
363	20241028	150200	1042447300	55800	55800	55800	55800	5
364	20241028	150100	1042168300	55700	55800	55800	55700	27
365	20241028	150000	1040664100	55800	55800	55800	55800	11
366	20241028	145900	1040050300	55800	55800	55800	55800	0
367	20241028	145800	1040050300	55800	55800	55800	55800	15
368	20241028	145700	1039213300	55800	55800	55800	55800	2
369	20241028	145600	1039101700	55800	55800	55800	55800	74
370	20241028	145500	1034972500	55900	55800	55900	55800	12
371	20241028	145400	1034301900	55800	55800	55800	55800	75
372	20241028	145300	1030116900	55800	55800	55800	55800	75
373	20241028	145200	1025931900	55700	55700	55700	55700	0
374	20241028	145100	1025931900	55700	55700	55700	55600	43
375	20241028	145000	1023536900	55600	55600	55600	55600	10
376	20241028	144900	1022980900	55600	55600	55600	55600	19
377	20241028	144800	1021924500	55600	55600	55600	55600	7
378	20241028	144700	1021535300	55600	55600	55600	55600	20
379	20241028	144600	1020423300	55700	55600	55700	55600	40
380	20241028	144500	1018198700	55500	55600	55600	55500	6
381	20241028	144400	1017865500	55600	55600	55600	55600	28
382	20241028	144300	1016308700	55600	55600	55600	55600	3
383	20241028	144200	1016141900	55600	55600	55600	55600	2
384	20241028	144100	1016030700	55600	55700	55700	55600	30
385	20241028	144000	1014360400	55700	55800	55800	55700	6
386	20241028	143900	1014025900	55800	55800	55800	55700	9
387	20241028	143800	1013523900	55700	55700	55700	55700	1
388	20241028	143700	1013468200	55700	55800	55800	55700	3
389	20241028	143600	1013301000	55700	55700	55700	55700	0
390	20241028	143500	1013301000	55700	55700	55700	55700	27
391	20241028	143400	1011797100	55700	55700	55700	55700	1
392	20241028	143300	1011741400	55700	55700	55700	55700	6
393	20241028	143200	1011407200	55700	55700	55800	55700	12
394	20241028	143100	1010738300	55700	55800	55800	55700	5
395	20241028	143000	1010459600	55800	55600	55800	55600	89
396	20241028	142900	1005502200	55600	55600	55600	55600	11
397	20241028	142800	1004890600	55600	55600	55600	55600	6
398	20241028	142700	1004557000	55600	55600	55600	55600	17
399	20241028	142600	1003611800	55600	55600	55600	55600	0
400	20241028	142500	1003611800	55600	55600	55600	55600	10
401	20241028	142400	1003055800	55600	55600	55600	55600	0
402	20241028	142300	1003055800	55600	55600	55600	55600	0
403	20241028	142200	1003055800	55600	55600	55600	55600	2
404	20241028	142100	1002944600	55600	55600	55600	55600	0
405	20241028	142000	1002944600	55600	55600	55600	55600	5
406	20241028	141900	1002666600	55600	55600	55600	55600	0
407	20241028	141800	1002666600	55600	55600	55600	55600	0
408	20241028	141700	1002666600	55600	55600	55600	55600	1
409	20241028	141600	1002611000	55700	55700	55700	55700	46
410	20241028	141500	1000048800	55700	55800	55800	55700	153
411	20241028	141400	991514500	55800	55800	55800	55800	0
412	20241028	141300	991514500	55800	55800	55800	55800	2
413	20241028	141200	991402900	55900	55800	55900	55700	84
414	20241028	141100	986716300	55700	55700	55700	55700	11
415	20241028	141000	986103600	55700	55700	55700	55700	0
416	20241028	140900	986103600	55700	55700	55700	55700	1
417	20241028	140800	986047900	55700	55700	55700	55700	0
418	20241028	140700	986047900	55700	55800	55800	55700	21
419	20241028	140600	984877500	55900	55800	55900	55800	6
420	20241028	140500	984542400	55800	55800	55800	55800	3
421	20241028	140400	984375000	55900	55900	55900	55900	7
422	20241028	140300	983983700	55900	55900	55900	55900	222
423	20241028	140200	971573900	55900	55900	55900	55900	10
424	20241028	140100	971014900	55800	55800	55800	55800	1
425	20241028	140000	970959100	55800	55800	55800	55800	88
426	20241028	135900	966048700	55800	55800	55800	55800	26
427	20241028	135800	964597900	55800	55800	55800	55700	245
428	20241028	135700	950929200	55700	55700	55800	55700	4
429	20241028	135600	950706300	55800	55800	55800	55800	12
430	20241028	135500	950036700	55800	55700	55800	55700	22
431	20241028	135400	948810300	55700	55700	55700	55700	2
432	20241028	135300	948698900	55800	55800	55800	55800	12
433	20241028	135200	948029300	55800	55800	55800	55800	80
434	20241028	135100	943565300	55800	55800	55800	55800	1
435	20241028	135000	943509500	55900	55900	55900	55900	1
436	20241028	134900	943453600	55900	55900	55900	55900	2
437	20241028	134800	943341800	55800	55800	55800	55800	56
438	20241028	134700	940217000	55700	55700	55700	55700	1
439	20241028	134600	940161300	55700	55700	55700	55700	8
440	20241028	134500	939715700	55700	55700	55700	55700	2
441	20241028	134400	939604300	55800	55800	55800	55800	1
442	20241028	134300	939548500	55800	55800	55800	55800	0
443	20241028	134200	939548500	55800	55800	55800	55800	0
444	20241028	134100	939548500	55800	55800	55800	55800	0
445	20241028	134000	939548500	55800	55800	55800	55800	2
446	20241028	133900	939436900	55800	55800	55800	55800	5
447	20241028	133800	939157900	55800	55700	55800	55700	125
448	20241028	133700	932194900	55700	55700	55700	55700	0
449	20241028	133600	932194900	55700	55600	55700	55600	43
450	20241028	133500	929801800	55500	55500	55500	55500	1
451	20241028	133400	929746300	55500	55500	55500	55500	0
452	20241028	133300	929746300	55500	55500	55500	55500	0
453	20241028	133200	929746300	55500	55500	55500	55500	43
454	20241028	133100	927359800	55600	55600	55600	55600	1
455	20241028	133000	927304200	55600	55600	55600	55600	60
456	20241028	132900	923968200	55600	55600	55600	55600	6
457	20241028	132800	923634600	55800	55800	55800	55800	9
458	20241028	132700	923132400	55800	55800	55800	55800	0
459	20241028	132600	923132400	55800	55800	55800	55400	350
460	20241028	132500	903626400	55800	55800	55800	55800	2
461	20241028	132400	903514800	55800	55800	55800	55800	2
462	20241028	132300	903403200	55800	55800	55800	55800	17
463	20241028	132200	902454600	55800	55800	55800	55800	13
464	20241028	132100	901729200	55800	55800	55800	55800	38
465	20241028	132000	899608800	55800	55800	55900	55800	169
466	20241028	131900	890162700	55800	55800	55800	55800	11
467	20241028	131800	889548900	55800	55800	55800	55800	115
468	20241028	131700	883131900	55700	55800	55800	55700	4
469	20241028	131600	882909000	55800	55700	55800	55700	529
470	20241028	131500	853427200	55700	55600	55700	55600	94
471	20241028	131400	848198500	55600	55600	55600	55600	11
472	20241028	131300	847586900	55600	55600	55600	55600	10
473	20241028	131200	847030900	55600	55600	55600	55600	0
474	20241028	131100	847030900	55600	55600	55600	55600	50
475	20241028	131000	844250900	55600	55600	55600	55600	3
476	20241028	130900	844084100	55700	55600	55700	55600	23
477	20241028	130800	842805200	55600	55600	55600	55600	65
478	20241028	130700	839191200	55600	55600	55600	55600	0
479	20241028	130600	839191200	55600	55600	55600	55600	0
480	20241028	130500	839191200	55600	55600	55600	55600	1
481	20241028	130400	839135600	55600	55600	55600	55600	6
482	20241028	130300	838802000	55600	55500	55700	55200	200
483	20241028	130200	827684600	55500	55500	55500	55500	0
484	20241028	130100	827684600	55500	55500	55500	55500	15
485	20241028	130000	826852100	55500	55600	55600	55200	264
486	20241028	125900	812221900	55600	55600	55600	55600	18
487	20241028	125800	811221100	55700	55700	55700	55700	30
488	20241028	125700	809550100	55700	55700	55700	55700	56
489	20241028	125600	806430900	55700	55700	55700	55700	0
490	20241028	125500	806430900	55700	55700	55700	55700	1
491	20241028	125400	806375200	55600	55600	55600	55600	13
492	20241028	125300	805652400	55700	55600	55700	55600	157
493	20241028	125200	796915700	55600	55600	55600	55600	0
494	20241028	125100	796915700	55600	55600	55600	55600	14
495	20241028	125000	796137300	55600	55500	55600	55500	34
496	20241028	124900	794250100	55200	55200	55200	55200	0
497	20241028	124800	794250100	55200	55500	55500	55200	110
498	20241028	124700	788163100	55600	55400	55600	55400	121
499	20241028	124600	781448100	55300	55200	55300	55200	15
500	20241028	124500	780619100	55200	55200	55200	55200	0
501	20241028	124400	780619100	55200	55200	55200	55200	6
502	20241028	124300	780287900	55200	55400	55400	55200	110
503	20241028	124200	774195900	55400	55400	55400	55400	105
504	20241028	124100	768378900	55600	55400	55600	55400	393
505	20241028	124000	746561600	55500	55500	55500	55500	0
506	20241028	123900	746561600	55500	55300	55500	55100	80
507	20241028	123800	742136700	55300	55300	55300	55300	10
508	20241028	123700	741583700	55300	55300	55300	55300	16
509	20241028	123600	740698900	55400	55400	55400	55400	0
510	20241028	123500	740698900	55400	55400	55400	55400	1
511	20241028	123400	740643500	55400	55400	55400	55400	0
512	20241028	123300	740643500	55400	55400	55400	55400	0
513	20241028	123200	740643500	55400	55400	55400	55400	0
514	20241028	123100	740643500	55400	55400	55400	55400	0
515	20241028	123000	740643500	55400	55400	55400	55400	5
516	20241028	122900	740366500	55500	55500	55500	55500	1
517	20241028	122800	740311000	55500	55500	55500	55500	0
518	20241028	122700	740311000	55500	55500	55500	55500	0
519	20241028	122600	740311000	55500	55500	55500	55500	0
520	20241028	122500	740311000	55500	55400	55500	55100	195
521	20241028	122400	729505100	55500	55500	55500	55500	0
522	20241028	122300	729505100	55500	55500	55500	55500	0
523	20241028	122200	729505100	55500	55500	55500	55500	14
524	20241028	122100	728728100	55500	55500	55500	55500	19
525	20241028	122000	727673600	55500	55500	55500	55500	0
526	20241028	121900	727673600	55500	55500	55500	55500	0
527	20241028	121800	727673600	55500	55500	55500	55500	71
528	20241028	121700	723733100	55600	55600	55600	55600	0
529	20241028	121600	723733100	55600	55600	55600	55600	0
530	20241028	121500	723733100	55600	55500	55600	55100	191
531	20241028	121400	713143800	55500	55300	55600	55300	1144
532	20241028	121300	649683200	55400	55400	55400	55400	11
533	20241028	121200	649073800	55400	55400	55400	55400	11
534	20241028	121100	648464400	55400	55400	55400	55400	83
535	20241028	121000	643866200	55300	55300	55300	55300	23
536	20241028	120900	642594300	55400	55400	55400	55400	0
537	20241028	120800	642594300	55400	55400	55400	55400	4
538	20241028	120700	642372700	55400	55300	55400	55300	89
539	20241028	120600	637449300	55200	55200	55200	55200	0
540	20241028	120500	637449300	55200	55200	55200	55200	0
541	20241028	120400	637449300	55200	55200	55200	55200	0
542	20241028	120300	637449300	55200	55200	55200	55200	38
543	20241028	120200	635351700	55000	55000	55000	55000	0
544	20241028	120100	635351700	55000	55000	55000	55000	0
545	20241028	120000	635351700	55000	55100	55100	55000	50
546	20241028	115900	632600600	55100	55100	55100	55100	1
547	20241028	115800	632545500	55100	55100	55100	55100	1
548	20241028	115700	632490400	55100	55200	55200	55100	70
549	20241028	115600	628628400	55200	55200	55200	55200	15
550	20241028	115500	627800400	55200	55200	55200	55200	1
551	20241028	115400	627745200	55200	55200	55200	55200	2
552	20241028	115300	627634800	55300	55300	55300	55300	0
553	20241028	115200	627634800	55300	55300	55300	55300	0
554	20241028	115100	627634800	55300	55300	55300	55300	1
555	20241028	115000	627579500	55200	55300	55300	55200	56
556	20241028	114900	624483100	55300	55300	55300	55300	1
557	20241028	114800	624427800	55300	55300	55300	55300	0
558	20241028	114700	624427800	55300	55300	55300	55300	20
559	20241028	114600	623321800	55400	55400	55400	55400	0
560	20241028	114500	623321800	55400	55400	55400	55400	2
561	20241028	114400	623211000	55300	55300	55300	55300	24
562	20241028	114300	621883800	55300	55200	55300	55200	73
563	20241028	114200	617847200	55300	55300	55300	55300	9
564	20241028	114100	617349500	55200	55200	55200	55200	53
565	20241028	114000	614423900	55200	55200	55200	55200	7
566	20241028	113900	614037500	55300	55300	55300	55300	0
567	20241028	113800	614037500	55300	55100	55300	54800	145
568	20241028	113700	606036700	55100	55100	55100	55100	10
569	20241028	113600	605485700	55200	55200	55200	55200	0
570	20241028	113500	605485700	55200	55200	55200	55200	60
571	20241028	113400	602173700	54900	55000	55100	54900	126
572	20241028	113300	595254200	55000	55100	55100	55000	3
573	20241028	113200	595089100	55200	55200	55200	55200	0
574	20241028	113100	595089100	55200	55000	55200	55000	3
575	20241028	113000	594923900	55300	55300	55300	55300	0
576	20241028	112900	594923900	55300	55300	55300	55300	22
577	20241028	112800	593707300	55500	54900	55500	54800	159
578	20241028	112700	584961600	54900	54900	54900	54900	4
579	20241028	112600	584742000	54900	54900	54900	54900	0
580	20241028	112500	584742000	54900	54900	54900	54900	0
581	20241028	112400	584742000	54900	54500	54900	54500	149
582	20241028	112300	576570800	54500	54500	54500	54500	1
583	20241028	112200	576516300	54500	54500	54500	54500	0
584	20241028	112100	576516300	54500	54700	54700	54500	38
585	20241028	112000	574438300	54500	54500	54500	54500	37
586	20241028	111900	572421800	54500	54500	54500	54500	50
587	20241028	111800	569696800	54800	54800	54800	54800	6
588	20241028	111700	569368000	54800	54800	54800	54800	1
589	20241028	111600	569313200	54900	54500	54900	54500	77
590	20241028	111500	565116300	54800	54800	54800	54800	22
591	20241028	111400	563910700	54800	54800	54800	54800	10
592	20241028	111300	563362700	54800	54700	54800	54600	91
593	20241028	111200	558393600	54800	54800	54800	54800	0
594	20241028	111100	558393600	54800	54800	54800	54800	0
595	20241028	111000	558393600	54800	54800	54800	54800	0
596	20241028	110900	558393600	54800	54800	54800	54800	1
597	20241028	110800	558338800	54800	54800	54800	54800	0
598	20241028	110700	558338800	54800	54800	54800	54800	24
599	20241028	110600	557023600	54700	54700	54700	54700	0
600	20241028	110500	557023600	54700	54700	54700	54700	0
601	20241028	110400	557023600	54700	54700	54700	54700	5
602	20241028	110300	556750100	54700	54800	54800	54700	107
603	20241028	110200	550886900	54900	54900	54900	54900	0
604	20241028	110100	550886900	54900	54900	54900	54900	0
605	20241028	110000	550886900	54900	55100	55100	54900	60
606	20241028	105900	547592400	55200	55100	55200	55100	2
607	20241028	105800	547482100	55100	55100	55100	55100	2
608	20241028	105700	547371900	55200	55200	55200	55200	0
609	20241028	105600	547371900	55200	55200	55200	55200	20
610	20241028	105500	546267900	55100	55100	55100	55100	20
611	20241028	105400	545165900	55100	55100	55100	55100	0
612	20241028	105300	545165900	55100	55100	55100	55100	0
613	20241028	105200	545165900	55100	55100	55100	55100	2
614	20241028	105100	545055700	55100	55200	55200	55000	290
615	20241028	105000	529061700	55100	54600	55100	54600	172
616	20241028	104900	519604100	55100	55100	55100	54400	262
617	20241028	104800	505224400	55000	55000	55100	55000	14
618	20241028	104700	504453500	55000	55000	55000	55000	35
619	20241028	104600	502528500	55000	55000	55000	55000	1
620	20241028	104500	502473500	55000	55100	55100	55000	36
621	20241028	104400	500493000	55100	55100	55100	55100	9
622	20241028	104300	499997100	55000	55000	55000	55000	33
623	20241028	104200	498182100	54900	54900	54900	54900	10
624	20241028	104100	497633100	54900	54900	54900	54900	1
625	20241028	104000	497578200	55000	54800	55000	54800	10
626	20241028	103900	497028400	54800	54900	54900	54800	28
627	20241028	103800	495493900	54800	54800	54800	54800	0
628	20241028	103700	495493900	54800	54800	54800	54800	0
629	20241028	103600	495493900	54800	54800	54800	54800	2
630	20241028	103500	495384300	54800	55100	55100	54800	233
631	20241028	103400	482580200	55100	54900	55100	54900	14
632	20241028	103300	481809600	54900	54900	54900	54900	0
633	20241028	103200	481809600	54900	54900	54900	54900	5
634	20241028	103100	481535100	54600	54600	54600	54600	0
635	20241028	103000	481535100	54600	54700	54700	54600	11
636	20241028	102900	480933500	54700	54700	54700	54700	23
637	20241028	102800	479675400	54700	54900	54900	54700	55
638	20241028	102700	476664700	54800	54700	54800	54700	58
639	20241028	102600	473486500	55000	55000	55000	55000	0
640	20241028	102500	473486500	55000	55000	55000	54800	176
641	20241028	102400	463822300	55200	55200	55200	55000	48
642	20241028	102300	461177500	55100	55200	55200	55000	33
643	20241028	102200	459356900	55200	55000	55200	55000	27
644	20241028	102100	457869200	55000	55000	55000	55000	7
645	20241028	102000	457484200	55100	55100	55100	55100	0
646	20241028	101900	457484200	55100	55200	55200	55100	9
647	20241028	101800	456988100	55200	55200	55200	55200	2
648	20241028	101700	456877700	55100	55100	55100	55100	0
649	20241028	101600	456877700	55100	55200	55200	55100	28
650	20241028	101500	455332200	55100	55200	55300	55100	79
651	20241028	101400	450963900	55300	55300	55300	55300	0
652	20241028	101300	450963900	55300	55300	55300	55300	2
653	20241028	101200	450853300	55500	55500	55500	55500	0
654	20241028	101100	450853300	55500	55400	55500	55400	63
655	20241028	101000	447357500	55600	55500	55600	55500	49
656	20241028	100900	444637900	55100	55400	55500	55100	153
657	20241028	100800	436179200	55400	55700	55700	55300	566
658	20241028	100700	404802700	55500	55600	55800	55500	1102
659	20241028	100600	343417000	55500	55500	55500	55500	24
660	20241028	100500	342085000	55500	55500	55500	55400	288
661	20241028	100400	326111000	55500	55400	55500	55400	142
662	20241028	100300	318238000	55500	55400	55600	55400	187
663	20241028	100200	307872000	55500	55700	55700	55100	16
664	20241028	100100	306983500	55700	55500	55700	55500	249
665	20241028	100000	293158900	54200	55300	55400	54200	386
666	20241028	095900	271898600	55300	55300	55300	55300	21
667	20241028	095800	270737300	55300	55300	55300	55300	21
668	20241028	095700	269576000	55300	55300	55300	55300	10
669	20241028	095600	269023000	55400	55400	55400	55200	16
670	20241028	095500	268136800	55400	55300	55400	55300	58
671	20241028	095400	264926200	55300	55300	55300	55200	6
672	20241028	095300	264594600	55300	55300	55300	55300	27
673	20241028	095200	263101500	55300	55000	55300	55000	488
674	20241028	095100	236139900	55000	55100	55100	55000	2
675	20241028	095000	236029800	55000	55000	55000	55000	0
676	20241028	094900	236029800	55000	55000	55000	55000	1
677	20241028	094800	235974800	54800	55100	55100	54800	3
678	20241028	094700	235810100	55200	55100	55200	54900	26
679	20241028	094600	234377500	55200	55200	55200	55100	12
680	20241028	094500	233716100	55200	55100	55200	54900	140
681	20241028	094400	225996600	54900	54900	54900	54900	4
682	20241028	094300	225777000	55200	55200	55200	55200	0
683	20241028	094200	225777000	55200	55100	55200	55000	111
684	20241028	094100	219668800	55100	55000	55100	55000	466
685	20241028	094000	194026000	54900	54900	54900	54900	0
686	20241028	093900	194026000	54900	54900	54900	54900	18
687	20241028	093800	193037800	54800	54900	54900	54800	34
688	20241028	093700	191171400	54900	54700	54900	54700	138
689	20241028	093600	183597300	54800	54800	54800	54800	112
690	20241028	093500	177459700	54900	54900	54900	54900	1
691	20241028	093400	177404800	54900	55100	55100	54900	148
692	20241028	093300	169271400	55100	55100	55100	55100	29
693	20241028	093200	167673500	55100	55100	55100	55100	34
694	20241028	093100	165800100	55200	55300	55300	55200	25
695	20241028	093000	164419200	55200	55100	55300	55100	160
696	20241028	092900	155583600	55100	55000	55200	55000	21
697	20241028	092800	154425700	55100	54800	55100	54800	90
698	20241028	092700	149469700	54700	54900	55000	54700	128
699	20241028	092600	142449100	55000	55000	55000	55000	31
700	20241028	092500	140744100	54900	54900	55000	54900	251
701	20241028	092400	126946300	54900	54900	54900	54900	10
702	20241028	092300	126397300	54800	54800	54800	54800	29
703	20241028	092200	124808100	54800	54800	54900	54600	77
704	20241028	092100	120600400	54600	54600	54600	54600	3
705	20241028	092000	120436600	54600	54500	54600	54500	15
706	20241028	091900	119617700	54500	54500	54500	54500	9
707	20241028	091800	119127200	54900	54900	54900	54900	0
708	20241028	091700	119127200	54900	54900	54900	54900	101
709	20241028	091600	113582300	54900	54700	54900	54700	190
710	20241028	091500	103171300	54800	54500	54800	54500	131
711	20241028	091400	96012600	54500	54500	54500	54500	1
712	20241028	091300	95958100	54500	54500	54500	54400	81
713	20241028	091200	91543700	54600	54600	54900	54600	322
714	20241028	091100	73906800	54200	54500	54700	54000	502
715	20241028	091000	46498200	54300	54100	54300	54100	340
716	20241028	090900	28063800	54200	54100	54200	53800	254
717	20241028	090800	14330200	54100	54100	54100	54100	5
718	20241028	090700	14059700	54200	54200	54200	54100	8
719	20241028	090600	13626300	54200	54300	54300	54200	2
720	20241028	090500	13517800	53600	54300	54300	53600	55
721	20241028	090400	10569100	53600	53600	53600	53600	50
722	20241028	090300	7889100	53500	53500	53500	53500	0
723	20241028	090200	7889100	53500	53500	53500	53500	87
724	20241028	090100	3234600	53400	53400	53400	53400	3
725	20241028	090000	3074400	53400	53000	53400	53000	58