KissMeData/183300/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	203500	2147572400	57300	57300	57300	57300	1164
3	20241015	203400	2147572400	57300	57300	57300	57300	0
4	20241015	203300	2147572400	57300	57300	57300	57300	0
5	20241015	203200	2147572400	57300	57300	57300	57300	0
6	20241015	203100	2147572400	57300	57300	57300	57300	0
7	20241015	203000	2147572400	57300	57300	57300	57300	0
8	20241015	202900	2147572400	57300	57300	57300	57300	0
9	20241015	202800	2147572400	57300	57300	57300	57300	0
10	20241015	202700	2147572400	57300	57300	57300	57300	0
11	20241015	202600	2147572400	57300	57300	57300	57300	0
12	20241015	202500	2147572400	57300	57300	57300	57300	0
13	20241015	202400	2147572400	57300	57300	57300	57300	0
14	20241015	202300	2147572400	57300	57300	57300	57300	0
15	20241015	202200	2147572400	57300	57300	57300	57300	0
16	20241015	202100	2147572400	57300	57300	57300	57300	0
17	20241015	202000	2147572400	57300	57300	57300	57300	0
18	20241015	201900	2147572400	57300	57300	57300	57300	0
19	20241015	201800	2147572400	57300	57300	57300	57300	0
20	20241015	201700	2147572400	57300	57300	57300	57300	0
21	20241015	201600	2147572400	57300	57300	57300	57300	0
22	20241015	201500	2147572400	57300	57300	57300	57300	0
23	20241015	201400	2147572400	57300	57300	57300	57300	0
24	20241015	201300	2147572400	57300	57300	57300	57300	0
25	20241015	201200	2147572400	57300	57300	57300	57300	0
26	20241015	201100	2147572400	57300	57300	57300	57300	0
27	20241015	201000	2147572400	57300	57300	57300	57300	0
28	20241015	200900	2147572400	57300	57300	57300	57300	0
29	20241015	200800	2147572400	57300	57300	57300	57300	0
30	20241015	200700	2147572400	57300	57300	57300	57300	0
31	20241015	200600	2147572400	57300	57300	57300	57300	0
32	20241015	200500	2147572400	57300	57300	57300	57300	1164
33	20241015	200400	2147572400	57300	57300	57300	57300	0
34	20241015	200300	2147572400	57300	57300	57300	57300	0
35	20241015	200200	2147572400	57300	57300	57300	57300	0
36	20241015	200100	2147572400	57300	57300	57300	57300	0
37	20241015	200000	2147572400	57300	57300	57300	57300	0
38	20241015	195900	2147572400	57300	57300	57300	57300	0
39	20241015	195800	2147572400	57300	57300	57300	57300	0
40	20241015	195700	2147572400	57300	57300	57300	57300	0
41	20241015	195600	2147572400	57300	57300	57300	57300	0
42	20241015	195500	2147572400	57300	57300	57300	57300	0
43	20241015	195400	2147572400	57300	57300	57300	57300	0
44	20241015	195300	2147572400	57300	57300	57300	57300	0
45	20241015	195200	2147572400	57300	57300	57300	57300	0
46	20241015	195100	2147572400	57300	57300	57300	57300	0
47	20241015	195000	2147572400	57300	57300	57300	57300	0
48	20241015	194900	2147572400	57300	57300	57300	57300	0
49	20241015	194800	2147572400	57300	57300	57300	57300	0
50	20241015	194700	2147572400	57300	57300	57300	57300	0
51	20241015	194600	2147572400	57300	57300	57300	57300	0
52	20241015	194500	2147572400	57300	57300	57300	57300	0
53	20241015	194400	2147572400	57300	57300	57300	57300	0
54	20241015	194300	2147572400	57300	57300	57300	57300	0
55	20241015	194200	2147572400	57300	57300	57300	57300	0
56	20241015	194100	2147572400	57300	57300	57300	57300	0
57	20241015	194000	2147572400	57300	57300	57300	57300	0
58	20241015	193900	2147572400	57300	57300	57300	57300	0
59	20241015	193800	2147572400	57300	57300	57300	57300	0
60	20241015	193700	2147572400	57300	57300	57300	57300	0
61	20241015	193600	2147572400	57300	57300	57300	57300	0
62	20241015	193500	2147572400	57300	57300	57300	57300	1164
63	20241015	193400	2147572400	57300	57300	57300	57300	0
64	20241015	193300	2147572400	57300	57300	57300	57300	0
65	20241015	193200	2147572400	57300	57300	57300	57300	0
66	20241015	193100	2147572400	57300	57300	57300	57300	0
67	20241015	193000	2147572400	57300	57300	57300	57300	0
68	20241015	192900	2147572400	57300	57300	57300	57300	0
69	20241015	192800	2147572400	57300	57300	57300	57300	0
70	20241015	192700	2147572400	57300	57300	57300	57300	0
71	20241015	192600	2147572400	57300	57300	57300	57300	0
72	20241015	192500	2147572400	57300	57300	57300	57300	0
73	20241015	192400	2147572400	57300	57300	57300	57300	0
74	20241015	192300	2147572400	57300	57300	57300	57300	0
75	20241015	192200	2147572400	57300	57300	57300	57300	0
76	20241015	192100	2147572400	57300	57300	57300	57300	0
77	20241015	192000	2147572400	57300	57300	57300	57300	0
78	20241015	191900	2147572400	57300	57300	57300	57300	0
79	20241015	191800	2147572400	57300	57300	57300	57300	0
80	20241015	191700	2147572400	57300	57300	57300	57300	0
81	20241015	191600	2147572400	57300	57300	57300	57300	0
82	20241015	191500	2147572400	57300	57300	57300	57300	0
83	20241015	191400	2147572400	57300	57300	57300	57300	0
84	20241015	191300	2147572400	57300	57300	57300	57300	0
85	20241015	191200	2147572400	57300	57300	57300	57300	0
86	20241015	191100	2147572400	57300	57300	57300	57300	0
87	20241015	191000	2147572400	57300	57300	57300	57300	0
88	20241015	190900	2147572400	57300	57300	57300	57300	0
89	20241015	190800	2147572400	57300	57300	57300	57300	0
90	20241015	190700	2147572400	57300	57300	57300	57300	0
91	20241015	190600	2147572400	57300	57300	57300	57300	0
92	20241015	190500	2147572400	57300	57300	57300	57300	1164
93	20241015	190400	2147572400	57300	57300	57300	57300	0
94	20241015	190300	2147572400	57300	57300	57300	57300	0
95	20241015	190200	2147572400	57300	57300	57300	57300	0
96	20241015	190100	2147572400	57300	57300	57300	57300	0
97	20241015	190000	2147572400	57300	57300	57300	57300	0
98	20241015	185900	2147572400	57300	57300	57300	57300	0
99	20241015	185800	2147572400	57300	57300	57300	57300	0
100	20241015	185700	2147572400	57300	57300	57300	57300	0
101	20241015	185600	2147572400	57300	57300	57300	57300	0
102	20241015	185500	2147572400	57300	57300	57300	57300	0
103	20241015	185400	2147572400	57300	57300	57300	57300	0
104	20241015	185300	2147572400	57300	57300	57300	57300	0
105	20241015	185200	2147572400	57300	57300	57300	57300	0
106	20241015	185100	2147572400	57300	57300	57300	57300	0
107	20241015	185000	2147572400	57300	57300	57300	57300	0
108	20241015	184900	2147572400	57300	57300	57300	57300	0
109	20241015	184800	2147572400	57300	57300	57300	57300	0
110	20241015	184700	2147572400	57300	57300	57300	57300	0
111	20241015	184600	2147572400	57300	57300	57300	57300	0
112	20241015	184500	2147572400	57300	57300	57300	57300	0
113	20241015	184400	2147572400	57300	57300	57300	57300	0
114	20241015	184300	2147572400	57300	57300	57300	57300	0
115	20241015	184200	2147572400	57300	57300	57300	57300	0
116	20241015	184100	2147572400	57300	57300	57300	57300	0
117	20241015	184000	2147572400	57300	57300	57300	57300	0
118	20241015	183900	2147572400	57300	57300	57300	57300	0
119	20241015	183800	2147572400	57300	57300	57300	57300	0
120	20241015	183700	2147572400	57300	57300	57300	57300	0
121	20241015	183600	2147572400	57300	57300	57300	57300	0
122	20241015	183500	2147572400	57300	57300	57300	57300	1164
123	20241015	183400	2147572400	57300	57300	57300	57300	0
124	20241015	183300	2147572400	57300	57300	57300	57300	0
125	20241015	183200	2147572400	57300	57300	57300	57300	0
126	20241015	183100	2147572400	57300	57300	57300	57300	0
127	20241015	183000	2147572400	57300	57300	57300	57300	0
128	20241015	182900	2147572400	57300	57300	57300	57300	0
129	20241015	182800	2147572400	57300	57300	57300	57300	0
130	20241015	182700	2147572400	57300	57300	57300	57300	0
131	20241015	182600	2147572400	57300	57300	57300	57300	0
132	20241015	182500	2147572400	57300	57300	57300	57300	0
133	20241015	182400	2147572400	57300	57300	57300	57300	0
134	20241015	182300	2147572400	57300	57300	57300	57300	0
135	20241015	182200	2147572400	57300	57300	57300	57300	0
136	20241015	182100	2147572400	57300	57300	57300	57300	0
137	20241015	182000	2147572400	57300	57300	57300	57300	0
138	20241015	181900	2147572400	57300	57300	57300	57300	0
139	20241015	181800	2147572400	57300	57300	57300	57300	0
140	20241015	181700	2147572400	57300	57300	57300	57300	0
141	20241015	181600	2147572400	57300	57300	57300	57300	0
142	20241015	181500	2147572400	57300	57300	57300	57300	0
143	20241015	181400	2147572400	57300	57300	57300	57300	0
144	20241015	181300	2147572400	57300	57300	57300	57300	0
145	20241015	181200	2147572400	57300	57300	57300	57300	0
146	20241015	181100	2147572400	57300	57300	57300	57300	0
147	20241015	181000	2147572400	57300	57300	57300	57300	0
148	20241015	180900	2147572400	57300	57300	57300	57300	0
149	20241015	180800	2147572400	57300	57300	57300	57300	0
150	20241015	180700	2147572400	57300	57300	57300	57300	0
151	20241015	180600	2147572400	57300	57300	57300	57300	0
152	20241015	180500	2147572400	57300	57300	57300	57300	1164
153	20241015	180400	2147572400	57300	57300	57300	57300	0
154	20241015	180300	2147572400	57300	57300	57300	57300	0
155	20241015	180200	2147572400	57300	57300	57300	57300	0
156	20241015	180100	2147572400	57300	57300	57300	57300	0
157	20241015	180000	2147572400	57300	57300	57300	57300	0
158	20241015	175900	2147572400	57300	57300	57300	57300	0
159	20241015	175800	2147572400	57300	57300	57300	57300	0
160	20241015	175700	2147572400	57300	57300	57300	57300	0
161	20241015	175600	2147572400	57300	57300	57300	57300	0
162	20241015	175500	2147572400	57300	57300	57300	57300	0
163	20241015	175400	2147572400	57300	57300	57300	57300	0
164	20241015	175300	2147572400	57300	57300	57300	57300	0
165	20241015	175200	2147572400	57300	57300	57300	57300	0
166	20241015	175100	2147572400	57300	57300	57300	57300	0
167	20241015	175000	2147572400	57300	57300	57300	57300	0
168	20241015	174900	2147572400	57300	57300	57300	57300	0
169	20241015	174800	2147572400	57300	57300	57300	57300	0
170	20241015	174700	2147572400	57300	57300	57300	57300	0
171	20241015	174600	2147572400	57300	57300	57300	57300	0
172	20241015	174500	2147572400	57300	57300	57300	57300	0
173	20241015	174400	2147572400	57300	57300	57300	57300	0
174	20241015	174300	2147572400	57300	57300	57300	57300	0
175	20241015	174200	2147572400	57300	57300	57300	57300	0
176	20241015	174100	2147572400	57300	57300	57300	57300	0
177	20241015	174000	2147572400	57300	57300	57300	57300	0
178	20241015	173900	2147572400	57300	57300	57300	57300	0
179	20241015	173800	2147572400	57300	57300	57300	57300	0
180	20241015	173700	2147572400	57300	57300	57300	57300	0
181	20241015	173600	2147572400	57300	57300	57300	57300	0
182	20241015	173500	2147572400	57300	57300	57300	57300	1164
183	20241015	173400	2147572400	57300	57300	57300	57300	0
184	20241015	173300	2147572400	57300	57300	57300	57300	0
185	20241015	173200	2147572400	57300	57300	57300	57300	0
186	20241015	173100	2147572400	57300	57300	57300	57300	0
187	20241015	173000	2147572400	57300	57300	57300	57300	0
188	20241015	172900	2147572400	57300	57300	57300	57300	0
189	20241015	172800	2147572400	57300	57300	57300	57300	0
190	20241015	172700	2147572400	57300	57300	57300	57300	0
191	20241015	172600	2147572400	57300	57300	57300	57300	0
192	20241015	172500	2147572400	57300	57300	57300	57300	0
193	20241015	172400	2147572400	57300	57300	57300	57300	0
194	20241015	172300	2147572400	57300	57300	57300	57300	0
195	20241015	172200	2147572400	57300	57300	57300	57300	0
196	20241015	172100	2147572400	57300	57300	57300	57300	0
197	20241015	172000	2147572400	57300	57300	57300	57300	0
198	20241015	171900	2147572400	57300	57300	57300	57300	0
199	20241015	171800	2147572400	57300	57300	57300	57300	0
200	20241015	171700	2147572400	57300	57300	57300	57300	0
201	20241015	171600	2147572400	57300	57300	57300	57300	0
202	20241015	171500	2147572400	57300	57300	57300	57300	0
203	20241015	171400	2147572400	57300	57300	57300	57300	0
204	20241015	171300	2147572400	57300	57300	57300	57300	0
205	20241015	171200	2147572400	57300	57300	57300	57300	0
206	20241015	171100	2147572400	57300	57300	57300	57300	0
207	20241015	171000	2147572400	57300	57300	57300	57300	0
208	20241015	170900	2147572400	57300	57300	57300	57300	0
209	20241015	170800	2147572400	57300	57300	57300	57300	0
210	20241015	170700	2147572400	57300	57300	57300	57300	0
211	20241015	170600	2147572400	57300	57300	57300	57300	0
212	20241015	170500	2147572400	57300	57300	57300	57300	1164
213	20241015	170400	2147572400	57300	57300	57300	57300	0
214	20241015	170300	2147572400	57300	57300	57300	57300	0
215	20241015	170200	2147572400	57300	57300	57300	57300	0
216	20241015	170100	2147572400	57300	57300	57300	57300	0
217	20241015	170000	2147572400	57300	57300	57300	57300	0
218	20241015	165900	2147572400	57300	57300	57300	57300	0
219	20241015	165800	2147572400	57300	57300	57300	57300	0
220	20241015	165700	2147572400	57300	57300	57300	57300	0
221	20241015	165600	2147572400	57300	57300	57300	57300	0
222	20241015	165500	2147572400	57300	57300	57300	57300	0
223	20241015	165400	2147572400	57300	57300	57300	57300	0
224	20241015	165300	2147572400	57300	57300	57300	57300	0
225	20241015	165200	2147572400	57300	57300	57300	57300	0
226	20241015	165100	2147572400	57300	57300	57300	57300	0
227	20241015	165000	2147572400	57300	57300	57300	57300	0
228	20241015	164900	2147572400	57300	57300	57300	57300	0
229	20241015	164800	2147572400	57300	57300	57300	57300	0
230	20241015	164700	2147572400	57300	57300	57300	57300	0
231	20241015	164600	2147572400	57300	57300	57300	57300	0
232	20241015	164500	2147572400	57300	57300	57300	57300	0
233	20241015	164400	2147572400	57300	57300	57300	57300	0
234	20241015	164300	2147572400	57300	57300	57300	57300	0
235	20241015	164200	2147572400	57300	57300	57300	57300	0
236	20241015	164100	2147572400	57300	57300	57300	57300	0
237	20241015	164000	2147572400	57300	57300	57300	57300	0
238	20241015	163900	2147572400	57300	57300	57300	57300	0
239	20241015	163800	2147572400	57300	57300	57300	57300	0
240	20241015	163700	2147572400	57300	57300	57300	57300	0
241	20241015	163600	2147572400	57300	57300	57300	57300	0
242	20241015	163500	2147572400	57300	57300	57300	57300	1164
243	20241015	163400	2147572400	57300	57300	57300	57300	0
244	20241015	163300	2147572400	57300	57300	57300	57300	0
245	20241015	163200	2147572400	57300	57300	57300	57300	0
246	20241015	163100	2147572400	57300	57300	57300	57300	0
247	20241015	163000	2147572400	57300	57300	57300	57300	0
248	20241015	162900	2147572400	57300	57300	57300	57300	0
249	20241015	162800	2147572400	57300	57300	57300	57300	0
250	20241015	162700	2147572400	57300	57300	57300	57300	0
251	20241015	162600	2147572400	57300	57300	57300	57300	0
252	20241015	162500	2147572400	57300	57300	57300	57300	0
253	20241015	162400	2147572400	57300	57300	57300	57300	0
254	20241015	162300	2147572400	57300	57300	57300	57300	0
255	20241015	162200	2147572400	57300	57300	57300	57300	0
256	20241015	162100	2147572400	57300	57300	57300	57300	0
257	20241015	162000	2147572400	57300	57300	57300	57300	0
258	20241015	161900	2147572400	57300	57300	57300	57300	0
259	20241015	161800	2147572400	57300	57300	57300	57300	0
260	20241015	161700	2147572400	57300	57300	57300	57300	0
261	20241015	161600	2147572400	57300	57300	57300	57300	0
262	20241015	161500	2147572400	57300	57300	57300	57300	0
263	20241015	161400	2147572400	57300	57300	57300	57300	0
264	20241015	161300	2147572400	57300	57300	57300	57300	0
265	20241015	161200	2147572400	57300	57300	57300	57300	0
266	20241015	161100	2147572400	57300	57300	57300	57300	0
267	20241015	161000	2147572400	57300	57300	57300	57300	0
268	20241015	160900	2147572400	57300	57300	57300	57300	0
269	20241015	160800	2147572400	57300	57300	57300	57300	0
270	20241015	160700	2147572400	57300	57300	57300	57300	0
271	20241015	160600	2147572400	57300	57300	57300	57300	0
272	20241015	160500	2147572400	57300	57300	57300	57300	1164
273	20241015	160400	2147572400	57300	57300	57300	57300	0
274	20241015	160300	2147572400	57300	57300	57300	57300	0
275	20241015	160200	2147572400	57300	57300	57300	57300	0
276	20241015	160100	2147572400	57300	57300	57300	57300	0
277	20241015	160000	2147572400	57300	57300	57300	57300	0
278	20241015	155900	2147572400	57300	57300	57300	57300	0
279	20241015	155800	2147572400	57300	57300	57300	57300	0
280	20241015	155700	2147572400	57300	57300	57300	57300	0
281	20241015	155600	2147572400	57300	57300	57300	57300	0
282	20241015	155500	2147572400	57300	57300	57300	57300	0
283	20241015	155400	2147572400	57300	57300	57300	57300	0
284	20241015	155300	2147572400	57300	57300	57300	57300	0
285	20241015	155200	2147572400	57300	57300	57300	57300	0
286	20241015	155100	2147572400	57300	57300	57300	57300	0
287	20241015	155000	2147572400	57300	57300	57300	57300	0
288	20241015	154900	2147572400	57300	57300	57300	57300	0
289	20241015	154800	2147572400	57300	57300	57300	57300	0
290	20241015	154700	2147572400	57300	57300	57300	57300	0
291	20241015	154600	2147572400	57300	57300	57300	57300	0
292	20241015	154500	2147572400	57300	57300	57300	57300	0
293	20241015	154400	2147572400	57300	57300	57300	57300	0
294	20241015	154300	2147572400	57300	57300	57300	57300	0
295	20241015	154200	2147572400	57300	57300	57300	57300	0
296	20241015	154100	2147572400	57300	57300	57300	57300	0
297	20241015	154000	2147572400	57300	57300	57300	57300	0
298	20241015	153900	2147572400	57300	57300	57300	57300	0
299	20241015	153800	2147572400	57300	57300	57300	57300	0
300	20241015	153700	2147572400	57300	57300	57300	57300	0
301	20241015	153600	2147572400	57300	57300	57300	57300	0
302	20241015	153500	2147572400	57300	57300	57300	57300	1164
303	20241015	153400	2147572400	57300	57300	57300	57300	0
304	20241015	153300	2147572400	57300	57300	57300	57300	0
305	20241015	153200	2147572400	57300	57300	57300	57300	0
306	20241015	153100	2147572400	57300	57300	57300	57300	0
307	20241015	153000	2147572400	57300	57300	57300	57300	1164
308	20241015	152900	2080875200	57400	57400	57400	57400	0
309	20241015	152800	2080875200	57400	57400	57400	57400	0
310	20241015	152700	2080875200	57400	57400	57400	57400	0
311	20241015	152600	2080875200	57400	57400	57400	57400	0
312	20241015	152500	2080875200	57400	57400	57400	57400	0
313	20241015	152400	2080875200	57400	57400	57400	57400	0
314	20241015	152300	2080875200	57400	57400	57400	57400	0
315	20241015	152200	2080875200	57400	57400	57400	57400	0
316	20241015	152100	2080875200	57400	57400	57400	57400	0
317	20241015	152000	2080875200	57400	57400	57400	57400	0
318	20241015	151900	2080875200	57400	57400	57500	57400	105
319	20241015	151800	2074847900	57500	57500	57500	57400	214
320	20241015	151700	2062543700	57500	57500	57600	57500	15
321	20241015	151600	2061680500	57500	57500	57500	57500	64
322	20241015	151500	2058000500	57500	57600	57600	57500	11
323	20241015	151400	2057367800	57500	57500	57600	57500	14
324	20241015	151300	2056562000	57500	57500	57500	57500	0
325	20241015	151200	2056562000	57500	57600	57600	57500	275
326	20241015	151100	2040749100	57600	57600	57600	57600	16
327	20241015	151000	2039827500	57600	57500	57600	57500	151
328	20241015	150900	2031144900	57500	57500	57500	57500	5
329	20241015	150800	2030857400	57400	57500	57500	57400	52
330	20241015	150700	2027870900	57500	57500	57500	57500	1
331	20241015	150600	2027813400	57500	57500	57500	57500	103
332	20241015	150500	2021890900	57500	57500	57500	57500	3
333	20241015	150400	2021718400	57500	57500	57500	57500	0
334	20241015	150300	2021718400	57500	57500	57500	57500	1
335	20241015	150200	2021660900	57400	57400	57400	57400	0
336	20241015	150100	2021660900	57400	57400	57400	57400	0
337	20241015	150000	2021660900	57400	57500	57500	57400	16
338	20241015	145900	2020741000	57400	57400	57400	57400	0
339	20241015	145800	2020741000	57400	57500	57500	57400	68
340	20241015	145700	2016836000	57500	57500	57500	57500	19
341	20241015	145600	2015743500	57500	57500	57500	57500	24
342	20241015	145500	2014363500	57500	57400	57500	57400	16
343	20241015	145400	2013443600	57500	57500	57500	57500	16
344	20241015	145300	2012523600	57400	57400	57400	57400	17
345	20241015	145200	2011547800	57400	57400	57400	57400	18
346	20241015	145100	2010514600	57400	57500	57500	57400	39
347	20241015	145000	2008274500	57500	57500	57500	57500	26
348	20241015	144900	2006779500	57500	57500	57500	57500	2
349	20241015	144800	2006664500	57500	57500	57500	57500	162
350	20241015	144700	1997349500	57500	57500	57500	57500	16
351	20241015	144600	1996429500	57400	57400	57500	57400	69
352	20241015	144500	1992467400	57500	57500	57500	57500	18
353	20241015	144400	1991432400	57500	57500	57500	57500	15
354	20241015	144300	1990569900	57500	57500	57500	57500	27
355	20241015	144200	1989017400	57500	57500	57500	57400	22
356	20241015	144100	1987752700	57400	57400	57400	57400	20
357	20241015	144000	1986604700	57400	57400	57400	57400	63
358	20241015	143900	1982988500	57400	57400	57400	57400	3
359	20241015	143800	1982816300	57400	57400	57400	57300	137
360	20241015	143700	1974959700	57300	57300	57400	57300	132
361	20241015	143600	1967396000	57300	57300	57300	57300	14
362	20241015	143500	1966593800	57300	57300	57400	57300	46
363	20241015	143400	1963957900	57400	57400	57400	57400	0
364	20241015	143300	1963957900	57400	57400	57400	57400	0
365	20241015	143200	1963957900	57400	57400	57400	57400	15
366	20241015	143100	1963096900	57400	57400	57400	57400	0
367	20241015	143000	1963096900	57400	57400	57400	57400	462
368	20241015	142900	1936578100	57400	57400	57400	57400	5
369	20241015	142800	1936291100	57500	57500	57500	57500	0
370	20241015	142700	1936291100	57500	57500	57500	57500	24
371	20241015	142600	1934911100	57500	57500	57500	57500	2
372	20241015	142500	1934796100	57500	57500	57500	57500	0
373	20241015	142400	1934796100	57500	57500	57500	57500	0
374	20241015	142300	1934796100	57500	57500	57500	57500	1
375	20241015	142200	1934738600	57500	57500	57500	57500	40
376	20241015	142100	1932438600	57500	57400	57500	57400	168
377	20241015	142000	1922783100	57400	57500	57500	57400	943
378	20241015	141900	1868625900	57500	57500	57500	57500	21
379	20241015	141800	1867418400	57500	57500	57500	57500	4
380	20241015	141700	1867188400	57600	57500	57600	57500	75
381	20241015	141600	1862874900	57500	57500	57500	57500	10
382	20241015	141500	1862299900	57400	57400	57400	57400	10
383	20241015	141400	1861725900	57500	57500	57500	57500	0
384	20241015	141300	1861725900	57500	57500	57500	57500	3
385	20241015	141200	1861553400	57500	57500	57500	57500	0
386	20241015	141100	1861553400	57500	57500	57500	57500	0
387	20241015	141000	1861553400	57500	57500	57500	57500	0
388	20241015	140900	1861553400	57500	57500	57500	57500	0
389	20241015	140800	1861553400	57500	57500	57500	57500	187
390	20241015	140700	1850800900	57600	57600	57600	57600	4
391	20241015	140600	1850570500	57500	57400	57500	57400	202
392	20241015	140500	1838955600	57400	57500	57500	57400	14
393	20241015	140400	1838151300	57500	57500	57500	57500	8
394	20241015	140300	1837691300	57400	57400	57400	57400	3
395	20241015	140200	1837519100	57500	57500	57500	57500	0
396	20241015	140100	1837519100	57500	57500	57500	57500	0
397	20241015	140000	1837519100	57500	57500	57500	57500	4
398	20241015	135900	1837289100	57500	57500	57500	57500	11
399	20241015	135800	1836656600	57500	57500	57500	57500	8
400	20241015	135700	1836196600	57500	57400	57500	57400	66
401	20241015	135600	1832407700	57500	57500	57500	57400	10
402	20241015	135500	1831832800	57500	57400	57500	57400	364
403	20241015	135400	1810938000	57600	57600	57600	57600	8
404	20241015	135300	1810477200	57500	57500	57500	57500	89
405	20241015	135200	1805359700	57500	57500	57500	57500	17
406	20241015	135100	1804382200	57500	57500	57500	57500	14
407	20241015	135000	1803577200	57500	57500	57500	57500	335
408	20241015	134900	1784314700	57600	57700	57700	57500	34
409	20241015	134800	1782355600	57700	57700	57700	57700	14
410	20241015	134700	1781547800	57700	57700	57700	57700	7
411	20241015	134600	1781143900	57700	57700	57700	57700	4
412	20241015	134500	1780913100	57600	57700	57700	57600	148
413	20241015	134400	1772387900	57700	57800	57800	57700	23
414	20241015	134300	1771060400	57800	57700	57800	57600	11
415	20241015	134200	1770425400	57600	57700	57700	57600	13
416	20241015	134100	1769675600	57700	57700	57700	57700	8
417	20241015	134000	1769214000	57700	57700	57700	57700	4
418	20241015	133900	1768983200	57800	57800	57800	57800	8
419	20241015	133800	1768520800	57700	57700	57700	57700	21
420	20241015	133700	1767309100	57700	57700	57700	57700	9
421	20241015	133600	1766789800	57700	57700	57700	57600	54
422	20241015	133500	1763678600	57700	57700	57700	57700	5
423	20241015	133400	1763390100	57700	57700	57700	57700	8
424	20241015	133300	1762928500	57700	57700	57700	57700	4
425	20241015	133200	1762697700	57700	57700	57700	57700	7
426	20241015	133100	1762293800	57500	57600	57700	57500	383
427	20241015	133000	1740236400	57700	57800	57800	57600	201
428	20241015	132900	1728643700	57800	57800	57800	57800	5
429	20241015	132800	1728354700	57800	57800	57800	57800	8
430	20241015	132700	1727892300	57800	57800	57800	57800	27
431	20241015	132600	1726331700	57700	57800	57800	57700	5
432	20241015	132500	1726042800	57800	57700	57800	57600	49
433	20241015	132400	1723215000	57800	57700	57800	57700	5
434	20241015	132300	1722926100	57800	57800	57800	57700	10
435	20241015	132200	1722348300	57700	57800	57800	57700	139
436	20241015	132100	1714327700	57800	57800	57800	57700	15
437	20241015	132000	1713461400	57800	57800	57800	57800	4
438	20241015	131900	1713230200	57800	57800	57800	57800	8
439	20241015	131800	1712767800	57800	57700	57800	57700	9
440	20241015	131700	1712248100	57800	57800	57800	57800	8
441	20241015	131600	1711785700	57800	57800	57800	57800	8
442	20241015	131500	1711323300	57700	57800	57800	57700	44
443	20241015	131400	1708784100	57800	57800	57800	57800	0
444	20241015	131300	1708784100	57800	57800	57800	57800	3
445	20241015	131200	1708610700	57800	57800	57800	57800	2
446	20241015	131100	1708495100	57800	57800	57800	57800	8
447	20241015	131000	1708032700	57800	57800	57800	57800	30
448	20241015	130900	1706298700	57800	57800	57800	57700	21
449	20241015	130800	1705085900	57800	57800	57800	57800	0
450	20241015	130700	1705085900	57800	57900	57900	57800	84
451	20241015	130600	1700229700	57900	57900	57900	57900	2
452	20241015	130500	1700113900	57800	57800	57800	57800	198
453	20241015	130400	1688669500	57800	57700	57800	57700	8
454	20241015	130300	1688207700	57700	57800	57800	57700	33
455	20241015	130200	1686301000	57800	57800	57800	57800	2
456	20241015	130100	1686185400	57800	57800	57800	57800	1
457	20241015	130000	1686127600	57800	57700	57800	57700	3
458	20241015	125900	1685954300	57800	57700	57800	57700	11
459	20241015	125800	1685319500	57700	57700	57700	57700	11
460	20241015	125700	1684684800	57800	57800	57800	57800	1
461	20241015	125600	1684627000	57700	57700	57800	57700	181
462	20241015	125500	1674182500	57700	57800	57800	57700	4
463	20241015	125400	1673951400	57700	57700	57700	57700	0
464	20241015	125300	1673951400	57700	57700	57700	57700	0
465	20241015	125200	1673951400	57700	57700	57700	57700	5
466	20241015	125100	1673662900	57700	57700	57700	57700	1
467	20241015	125000	1673605200	57800	57800	57800	57800	0
468	20241015	124900	1673605200	57800	57800	57800	57800	1
469	20241015	124800	1673547400	57800	57800	57800	57700	65
470	20241015	124700	1669795400	57700	57800	57800	57700	76
471	20241015	124600	1665403200	57900	57900	57900	57900	2
472	20241015	124500	1665287400	57900	57800	57900	57800	87
473	20241015	124400	1660258600	57800	57700	57800	57700	122
474	20241015	124300	1653219000	57700	57500	57700	57500	29
475	20241015	124200	1651548600	57600	57600	57600	57600	1
476	20241015	124100	1651491000	57600	57500	57600	57500	50
477	20241015	124000	1648615100	57500	57500	57500	57500	0
478	20241015	123900	1648615100	57500	57500	57500	57500	1
479	20241015	123800	1648557600	57500	57500	57500	57500	10
480	20241015	123700	1647982600	57500	57500	57500	57500	0
481	20241015	123600	1647982600	57500	57500	57500	57500	0
482	20241015	123500	1647982600	57500	57500	57500	57500	3
483	20241015	123400	1647810100	57500	57500	57500	57500	9
484	20241015	123300	1647292600	57500	57500	57500	57500	53
485	20241015	123200	1644245100	57500	57500	57500	57500	96
486	20241015	123100	1638725100	57500	57500	57500	57500	17
487	20241015	123000	1637747600	57500	57500	57500	57500	6
488	20241015	122900	1637402600	57500	57500	57500	57500	2
489	20241015	122800	1637287600	57600	57600	57600	57600	42
490	20241015	122700	1634868400	57500	57500	57500	57500	3
491	20241015	122600	1634695900	57500	57500	57500	57500	8
492	20241015	122500	1634235900	57600	57500	57600	57500	14
493	20241015	122400	1633430100	57500	57500	57500	57500	14
494	20241015	122300	1632625100	57400	57400	57400	57400	5
495	20241015	122200	1632338100	57400	57400	57400	57400	7
496	20241015	122100	1631936300	57400	57400	57400	57400	3
497	20241015	122000	1631764100	57400	57400	57400	57400	6
498	20241015	121900	1631419700	57500	57500	57500	57500	9
499	20241015	121800	1630902200	57500	57500	57500	57500	7
500	20241015	121700	1630499700	57500	57500	57500	57500	233
501	20241015	121600	1617102200	57400	57400	57400	57400	5
502	20241015	121500	1616815200	57400	57400	57400	57400	43
503	20241015	121400	1614347000	57400	57400	57400	57400	26
504	20241015	121300	1612854600	57400	57400	57400	57400	56
505	20241015	121200	1609640200	57400	57500	57500	57400	3
506	20241015	121100	1609467900	57400	57400	57400	57400	5
507	20241015	121000	1609180900	57400	57300	57400	57300	15
508	20241015	120900	1608320200	57300	57400	57400	57300	184
509	20241015	120800	1597769800	57400	57400	57400	57400	5
510	20241015	120700	1597482800	57400	57400	57400	57400	6
511	20241015	120600	1597138400	57400	57400	57400	57400	2
512	20241015	120500	1597023600	57400	57500	57500	57400	206
513	20241015	120400	1585198900	57500	57500	57500	57500	6
514	20241015	120300	1584853900	57600	57600	57600	57600	98
515	20241015	120200	1579209100	57600	57400	57600	57400	472
516	20241015	120100	1552032600	57400	57400	57400	57400	7
517	20241015	120000	1551630800	57400	57500	57500	57400	183
518	20241015	115900	1541108600	57500	57500	57500	57500	403
519	20241015	115800	1517936100	57500	57600	57600	57500	587
520	20241015	115700	1484129000	57600	57700	57700	57600	4
521	20241015	115600	1483898500	57600	57600	57600	57600	6
522	20241015	115500	1483552900	57700	57700	57700	57700	63
523	20241015	115400	1479917800	57700	57700	57700	57700	4
524	20241015	115300	1479687000	57800	57700	57800	57700	4
525	20241015	115200	1479456100	57700	57700	57700	57700	7
526	20241015	115100	1479052200	57700	57700	57700	57700	3
527	20241015	115000	1478879100	57700	57700	57700	57700	9
528	20241015	114900	1478359800	57700	57800	57800	57700	268
529	20241015	114800	1462879300	57800	57900	57900	57800	10
530	20241015	114700	1462300600	57800	57800	57800	57800	6
531	20241015	114600	1461953800	57800	57800	57800	57800	5
532	20241015	114500	1461664800	57900	57800	57900	57800	6
533	20241015	114400	1461317700	57800	57800	57800	57800	7
534	20241015	114300	1460913100	57800	57800	57800	57800	26
535	20241015	114200	1459410300	57800	57800	57800	57800	2
536	20241015	114100	1459294700	57800	57800	57800	57800	20
537	20241015	114000	1458138700	57900	57800	57900	57800	45
538	20241015	113900	1455534700	57800	57800	57800	57800	43
539	20241015	113800	1453049300	57800	57800	57800	57800	10
540	20241015	113700	1452471300	57800	57800	57800	57800	5
541	20241015	113600	1452182300	57800	57800	57800	57800	6
542	20241015	113500	1451835500	58000	57800	58000	57800	5
543	20241015	113400	1451546100	58000	58000	58000	58000	0
544	20241015	113300	1451546100	58000	57900	58000	57800	225
545	20241015	113200	1438519600	57900	58000	58000	57900	22
546	20241015	113100	1437245600	57900	58000	58000	57900	75
547	20241015	113000	1432895700	58000	58000	58000	58000	74
548	20241015	112900	1428603700	58000	58000	58000	58000	0
549	20241015	112800	1428603700	58000	58000	58000	58000	0
550	20241015	112700	1428603700	58000	58000	58000	58000	1
551	20241015	112600	1428545700	58000	58000	58000	58000	13
552	20241015	112500	1427791700	58000	58000	58000	58000	0
553	20241015	112400	1427791700	58000	58000	58000	58000	0
554	20241015	112300	1427791700	58000	58000	58000	58000	1
555	20241015	112200	1427733700	58000	58000	58000	58000	0
556	20241015	112100	1427733700	58000	58100	58100	58000	76
557	20241015	112000	1423319700	58100	58100	58100	58100	6
558	20241015	111900	1422971100	58100	58200	58200	58100	98
559	20241015	111800	1417272400	58300	58300	58300	58300	2
560	20241015	111700	1417155800	58200	58200	58200	58200	140
561	20241015	111600	1409007800	58200	58200	58200	58200	14
562	20241015	111500	1408193000	58100	58100	58100	58100	1
563	20241015	111400	1408134900	58100	58200	58200	58100	27
564	20241015	111300	1406565200	58200	58200	58200	58200	0
565	20241015	111200	1406565200	58200	58100	58200	58100	22
566	20241015	111100	1405285800	58100	58100	58100	58100	10
567	20241015	111000	1404704800	58100	58100	58100	58100	8
568	20241015	110900	1404240000	58200	58100	58200	58100	14
569	20241015	110800	1403425300	58200	58200	58200	58200	0
570	20241015	110700	1403425300	58200	58200	58200	58200	0
571	20241015	110600	1403425300	58200	58200	58200	58200	20
572	20241015	110500	1402261300	58300	58300	58300	58300	0
573	20241015	110400	1402261300	58300	58300	58300	58300	28
574	20241015	110300	1400628900	58300	58300	58300	58300	169
575	20241015	110200	1390776200	58200	58200	58200	58200	59
576	20241015	110100	1387342400	58200	58300	58300	58200	39
577	20241015	110000	1385072400	58200	58200	58200	58200	4
578	20241015	105900	1384839600	58200	58200	58200	58200	76
579	20241015	105800	1380416400	58200	58100	58200	58100	9
580	20241015	105700	1379892700	58200	58100	58200	58100	196
581	20241015	105600	1368504900	58100	58100	58100	58100	2
582	20241015	105500	1368388700	58100	58100	58100	58100	4
583	20241015	105400	1368156300	58000	57900	58000	57900	136
584	20241015	105300	1360268400	57900	57900	57900	57900	0
585	20241015	105200	1360268400	57900	57900	57900	57900	0
586	20241015	105100	1360268400	57900	57900	57900	57900	67
587	20241015	105000	1356389100	57900	57900	58000	57900	77
588	20241015	104900	1351924900	57900	58000	58000	57900	9
589	20241015	104800	1351403700	57900	57900	57900	57900	0
590	20241015	104700	1351403700	57900	57900	57900	57900	0
591	20241015	104600	1351403700	57900	57900	57900	57900	57
592	20241015	104500	1348103400	58000	57900	58000	57900	9
593	20241015	104400	1347581800	57900	57900	57900	57900	2
594	20241015	104300	1347466000	57900	57900	57900	57900	131
595	20241015	104200	1339881100	57800	57800	57800	57800	28
596	20241015	104100	1338262700	57800	57900	57900	57800	37
597	20241015	104000	1336124000	57900	57900	57900	57900	173
598	20241015	103900	1326107300	57900	57900	58000	57900	317
599	20241015	103800	1307750500	57900	57800	57900	57800	102
600	20241015	103700	1301854800	57800	57800	57800	57800	2
601	20241015	103600	1301739200	57800	57800	57900	57800	113
602	20241015	103500	1295207500	57800	57800	57800	57800	3
603	20241015	103400	1295034100	57800	57700	57800	57700	190
604	20241015	103300	1284058900	57600	57600	57600	57600	1
605	20241015	103200	1284001300	57700	57700	57700	57700	1
606	20241015	103100	1283943600	57500	57500	57500	57500	0
607	20241015	103000	1283943600	57500	57600	57600	57500	140
608	20241015	102900	1275883600	57500	57500	57500	57500	15
609	20241015	102800	1275021100	57600	57800	57800	57600	1265
610	20241015	102700	1201933100	57900	57900	57900	57900	10
611	20241015	102600	1201354100	57900	57900	57900	57900	110
612	20241015	102500	1194985100	57900	57900	57900	57900	171
613	20241015	102400	1185084200	57900	57900	57900	57900	411
614	20241015	102300	1161287300	57900	57900	57900	57900	279
615	20241015	102200	1145133200	57900	57800	57900	57800	351
616	20241015	102100	1124845000	57700	57700	57700	57700	530
617	20241015	102000	1094264000	57700	57500	57700	57400	646
618	20241015	101900	1057085600	57600	57600	57600	57600	10
619	20241015	101800	1056509600	57600	57600	57600	57600	41
620	20241015	101700	1054148000	57500	57500	57600	57500	194
621	20241015	101600	1042981600	57400	57400	57400	57400	1
622	20241015	101500	1042924200	57500	57500	57500	57500	0
623	20241015	101400	1042924200	57500	57500	57500	57500	16
624	20241015	101300	1042004200	57400	57500	57500	57400	19
625	20241015	101200	1040911900	57400	57300	57400	57300	205
626	20241015	101100	1029150900	57200	57300	57300	57200	526
627	20241015	101000	999021000	57300	57300	57300	57300	102
628	20241015	100900	993176400	57400	57400	57400	57400	144
629	20241015	100800	984910800	57400	57400	57400	57400	467
630	20241015	100700	958105000	57400	57400	57400	57400	1
631	20241015	100600	958047600	57400	57400	57400	57400	32
632	20241015	100500	956210800	57400	57400	57400	57400	1
633	20241015	100400	956153400	57400	57400	57400	57400	57
634	20241015	100300	952881600	57400	57400	57400	57400	1
635	20241015	100200	952824200	57500	57500	57500	57500	21
636	20241015	100100	951616700	57500	57600	57600	57500	62
637	20241015	100000	948046700	57600	57500	57600	57500	132
638	20241015	095900	940443600	57500	57600	57600	57500	35
639	20241015	095800	938430700	57500	57400	57500	57400	16
640	20241015	095700	937511300	57400	57400	57400	57400	0
641	20241015	095600	937511300	57400	57500	57500	57400	142
642	20241015	095500	929360300	57400	57400	57400	57400	2
643	20241015	095400	929245500	57400	57400	57400	57400	5
644	20241015	095300	928958500	57400	57600	57600	57400	16
645	20241015	095200	928039800	57600	57600	57600	57600	2
646	20241015	095100	927924600	57600	57500	57700	57500	237
647	20241015	095000	914273400	57600	57400	57600	57400	201
648	20241015	094900	902731600	57400	57300	57400	57300	11
649	20241015	094800	902101200	57300	57200	57300	57200	94
650	20241015	094700	896719100	57100	57300	57300	57100	1386
651	20241015	094600	817452100	57300	57400	57400	57300	405
652	20241015	094500	794205200	57400	57500	57500	57400	35
653	20241015	094400	792195000	57500	57600	57600	57500	278
654	20241015	094300	776209100	57600	57800	57800	57500	989
655	20241015	094200	719250600	57900	57800	57900	57700	21
656	20241015	094100	718036900	57800	57700	57800	57700	3
657	20241015	094000	717863700	57700	57600	57700	57600	62
658	20241015	093900	714288500	57600	57600	57700	57500	473
659	20241015	093800	687054000	57700	57600	57700	57600	3
660	20241015	093700	686881100	57600	57600	57600	57600	26
661	20241015	093600	685383500	57600	57600	57600	57600	1
662	20241015	093500	685325900	57700	57700	57700	57700	8
663	20241015	093400	684864300	57700	57700	57800	57600	18
664	20241015	093300	683825700	57700	57800	57800	57700	371
665	20241015	093200	662418400	57800	57800	57800	57800	53
666	20241015	093100	659355000	57800	57900	57900	57800	153
667	20241015	093000	650508700	57900	57900	57900	57900	5
668	20241015	092900	650219200	58000	57900	58000	57900	31
669	20241015	092800	648421300	58100	57900	58100	57700	85
670	20241015	092700	643505200	57800	57700	58000	57700	499
671	20241015	092600	614618900	57900	58000	58000	57800	54
672	20241015	092500	611497200	57900	57800	58100	57800	253
673	20241015	092400	596856200	57800	57600	57800	57600	120
674	20241015	092300	589933100	57600	57600	57600	57600	135
675	20241015	092200	582157100	57600	57900	57900	57600	571
676	20241015	092100	549161100	58200	58100	58200	57900	432
677	20241015	092000	524096200	58200	58200	58200	58100	41
678	20241015	091900	521713700	58200	58300	58300	58200	45
679	20241015	091800	519094400	58300	58300	58400	58300	57
680	20241015	091700	515771100	58200	58200	58200	58100	34
681	20241015	091600	513792400	58300	58100	58300	58000	161
682	20241015	091500	504434400	58100	57800	58100	57800	276
683	20241015	091400	488442600	57800	57800	57800	57800	14
684	20241015	091300	487633400	57900	58000	58000	57900	635
685	20241015	091200	450821500	58000	58000	58000	58000	198
686	20241015	091100	439337500	58100	58100	58200	58100	222
687	20241015	091000	426439200	58200	58400	58400	58200	676
688	20241015	090900	387089200	58300	58400	58400	58300	114
689	20241015	090800	380442400	58500	58500	58500	58400	87
690	20241015	090700	375354800	58400	58600	58700	58400	1923
691	20241015	090600	262835600	58600	58400	58700	58400	1269
692	20241015	090500	188507900	58400	58300	58400	58300	439
693	20241015	090400	162894400	58200	58200	58200	58200	73
694	20241015	090300	158645800	58100	58000	58100	57900	398
695	20241015	090200	135556600	58000	58200	58200	57900	747
696	20241015	090100	92174200	58100	58300	58300	58100	329
697	20241015	090000	73031300	58100	58700	58700	58100	1250