KissMeData/053800/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	193700	3721891400	58200	58200	58200	58200	1346
3	20241023	193600	3721891400	58200	58200	58200	58200	0
4	20241023	193500	3721891400	58200	58200	58200	58200	0
5	20241023	193400	3721891400	58200	58200	58200	58200	0
6	20241023	193300	3721891400	58200	58200	58200	58200	0
7	20241023	193200	3721891400	58200	58200	58200	58200	0
8	20241023	193100	3721891400	58200	58200	58200	58200	0
9	20241023	193000	3721891400	58200	58200	58200	58200	0
10	20241023	192900	3721891400	58200	58200	58200	58200	0
11	20241023	192800	3721891400	58200	58200	58200	58200	0
12	20241023	192700	3721891400	58200	58200	58200	58200	0
13	20241023	192600	3721891400	58200	58200	58200	58200	0
14	20241023	192500	3721891400	58200	58200	58200	58200	0
15	20241023	192400	3721891400	58200	58200	58200	58200	0
16	20241023	192300	3721891400	58200	58200	58200	58200	0
17	20241023	192200	3721891400	58200	58200	58200	58200	0
18	20241023	192100	3721891400	58200	58200	58200	58200	0
19	20241023	192000	3721891400	58200	58200	58200	58200	0
20	20241023	191900	3721891400	58200	58200	58200	58200	0
21	20241023	191800	3721891400	58200	58200	58200	58200	0
22	20241023	191700	3721891400	58200	58200	58200	58200	0
23	20241023	191600	3721891400	58200	58200	58200	58200	0
24	20241023	191500	3721891400	58200	58200	58200	58200	0
25	20241023	191400	3721891400	58200	58200	58200	58200	0
26	20241023	191300	3721891400	58200	58200	58200	58200	0
27	20241023	191200	3721891400	58200	58200	58200	58200	0
28	20241023	191100	3721891400	58200	58200	58200	58200	0
29	20241023	191000	3721891400	58200	58200	58200	58200	0
30	20241023	190900	3721891400	58200	58200	58200	58200	0
31	20241023	190800	3721891400	58200	58200	58200	58200	0
32	20241023	190700	3721891400	58200	58200	58200	58200	1346
33	20241023	190600	3721891400	58200	58200	58200	58200	0
34	20241023	190500	3721891400	58200	58200	58200	58200	0
35	20241023	190400	3721891400	58200	58200	58200	58200	0
36	20241023	190300	3721891400	58200	58200	58200	58200	0
37	20241023	190200	3721891400	58200	58200	58200	58200	0
38	20241023	190100	3721891400	58200	58200	58200	58200	0
39	20241023	190000	3721891400	58200	58200	58200	58200	0
40	20241023	185900	3721891400	58200	58200	58200	58200	0
41	20241023	185800	3721891400	58200	58200	58200	58200	0
42	20241023	185700	3721891400	58200	58200	58200	58200	0
43	20241023	185600	3721891400	58200	58200	58200	58200	0
44	20241023	185500	3721891400	58200	58200	58200	58200	0
45	20241023	185400	3721891400	58200	58200	58200	58200	0
46	20241023	185300	3721891400	58200	58200	58200	58200	0
47	20241023	185200	3721891400	58200	58200	58200	58200	0
48	20241023	185100	3721891400	58200	58200	58200	58200	0
49	20241023	185000	3721891400	58200	58200	58200	58200	0
50	20241023	184900	3721891400	58200	58200	58200	58200	0
51	20241023	184800	3721891400	58200	58200	58200	58200	0
52	20241023	184700	3721891400	58200	58200	58200	58200	0
53	20241023	184600	3721891400	58200	58200	58200	58200	0
54	20241023	184500	3721891400	58200	58200	58200	58200	0
55	20241023	184400	3721891400	58200	58200	58200	58200	0
56	20241023	184300	3721891400	58200	58200	58200	58200	0
57	20241023	184200	3721891400	58200	58200	58200	58200	0
58	20241023	184100	3721891400	58200	58200	58200	58200	0
59	20241023	184000	3721891400	58200	58200	58200	58200	0
60	20241023	183900	3721891400	58200	58200	58200	58200	0
61	20241023	183800	3721891400	58200	58200	58200	58200	0
62	20241023	183700	3721891400	58200	58200	58200	58200	1346
63	20241023	183600	3721891400	58200	58200	58200	58200	0
64	20241023	183500	3721891400	58200	58200	58200	58200	0
65	20241023	183400	3721891400	58200	58200	58200	58200	0
66	20241023	183300	3721891400	58200	58200	58200	58200	0
67	20241023	183200	3721891400	58200	58200	58200	58200	0
68	20241023	183100	3721891400	58200	58200	58200	58200	0
69	20241023	183000	3721891400	58200	58200	58200	58200	0
70	20241023	182900	3721891400	58200	58200	58200	58200	0
71	20241023	182800	3721891400	58200	58200	58200	58200	0
72	20241023	182700	3721891400	58200	58200	58200	58200	0
73	20241023	182600	3721891400	58200	58200	58200	58200	0
74	20241023	182500	3721891400	58200	58200	58200	58200	0
75	20241023	182400	3721891400	58200	58200	58200	58200	0
76	20241023	182300	3721891400	58200	58200	58200	58200	0
77	20241023	182200	3721891400	58200	58200	58200	58200	0
78	20241023	182100	3721891400	58200	58200	58200	58200	0
79	20241023	182000	3721891400	58200	58200	58200	58200	0
80	20241023	181900	3721891400	58200	58200	58200	58200	0
81	20241023	181800	3721891400	58200	58200	58200	58200	0
82	20241023	181700	3721891400	58200	58200	58200	58200	0
83	20241023	181600	3721891400	58200	58200	58200	58200	0
84	20241023	181500	3721891400	58200	58200	58200	58200	0
85	20241023	181400	3721891400	58200	58200	58200	58200	0
86	20241023	181300	3721891400	58200	58200	58200	58200	0
87	20241023	181200	3721891400	58200	58200	58200	58200	0
88	20241023	181100	3721891400	58200	58200	58200	58200	0
89	20241023	181000	3721891400	58200	58200	58200	58200	0
90	20241023	180900	3721891400	58200	58200	58200	58200	0
91	20241023	180800	3721891400	58200	58200	58200	58200	0
92	20241023	180700	3721891400	58200	58200	58200	58200	1346
93	20241023	180600	3721891400	58200	58200	58200	58200	0
94	20241023	180500	3721891400	58200	58200	58200	58200	0
95	20241023	180400	3721891400	58200	58200	58200	58200	0
96	20241023	180300	3721891400	58200	58200	58200	58200	0
97	20241023	180200	3721891400	58200	58200	58200	58200	0
98	20241023	180100	3721891400	58200	58200	58200	58200	0
99	20241023	180000	3721891400	58200	58200	58200	58200	0
100	20241023	175900	3721891400	58200	58200	58200	58200	0
101	20241023	175800	3721891400	58200	58200	58200	58200	0
102	20241023	175700	3721891400	58200	58200	58200	58200	0
103	20241023	175600	3721891400	58200	58200	58200	58200	0
104	20241023	175500	3721891400	58200	58200	58200	58200	0
105	20241023	175400	3721891400	58200	58200	58200	58200	0
106	20241023	175300	3721891400	58200	58200	58200	58200	0
107	20241023	175200	3721891400	58200	58200	58200	58200	0
108	20241023	175100	3721891400	58200	58200	58200	58200	0
109	20241023	175000	3721891400	58200	58200	58200	58200	0
110	20241023	174900	3721891400	58200	58200	58200	58200	0
111	20241023	174800	3721891400	58200	58200	58200	58200	0
112	20241023	174700	3721891400	58200	58200	58200	58200	0
113	20241023	174600	3721891400	58200	58200	58200	58200	0
114	20241023	174500	3721891400	58200	58200	58200	58200	0
115	20241023	174400	3721891400	58200	58200	58200	58200	0
116	20241023	174300	3721891400	58200	58200	58200	58200	0
117	20241023	174200	3721891400	58200	58200	58200	58200	0
118	20241023	174100	3721891400	58200	58200	58200	58200	0
119	20241023	174000	3721891400	58200	58200	58200	58200	0
120	20241023	173900	3721891400	58200	58200	58200	58200	0
121	20241023	173800	3721891400	58200	58200	58200	58200	0
122	20241023	173700	3721891400	58200	58200	58200	58200	1346
123	20241023	173600	3721891400	58200	58200	58200	58200	0
124	20241023	173500	3721891400	58200	58200	58200	58200	0
125	20241023	173400	3721891400	58200	58200	58200	58200	0
126	20241023	173300	3721891400	58200	58200	58200	58200	0
127	20241023	173200	3721891400	58200	58200	58200	58200	0
128	20241023	173100	3721891400	58200	58200	58200	58200	0
129	20241023	173000	3721891400	58200	58200	58200	58200	0
130	20241023	172900	3721891400	58200	58200	58200	58200	0
131	20241023	172800	3721891400	58200	58200	58200	58200	0
132	20241023	172700	3721891400	58200	58200	58200	58200	0
133	20241023	172600	3721891400	58200	58200	58200	58200	0
134	20241023	172500	3721891400	58200	58200	58200	58200	0
135	20241023	172400	3721891400	58200	58200	58200	58200	0
136	20241023	172300	3721891400	58200	58200	58200	58200	0
137	20241023	172200	3721891400	58200	58200	58200	58200	0
138	20241023	172100	3721891400	58200	58200	58200	58200	0
139	20241023	172000	3721891400	58200	58200	58200	58200	0
140	20241023	171900	3721891400	58200	58200	58200	58200	0
141	20241023	171800	3721891400	58200	58200	58200	58200	0
142	20241023	171700	3721891400	58200	58200	58200	58200	0
143	20241023	171600	3721891400	58200	58200	58200	58200	0
144	20241023	171500	3721891400	58200	58200	58200	58200	0
145	20241023	171400	3721891400	58200	58200	58200	58200	0
146	20241023	171300	3721891400	58200	58200	58200	58200	0
147	20241023	171200	3721891400	58200	58200	58200	58200	0
148	20241023	171100	3721891400	58200	58200	58200	58200	0
149	20241023	171000	3721891400	58200	58200	58200	58200	0
150	20241023	170900	3721891400	58200	58200	58200	58200	0
151	20241023	170800	3721891400	58200	58200	58200	58200	0
152	20241023	170700	3721891400	58200	58200	58200	58200	1346
153	20241023	170600	3721891400	58200	58200	58200	58200	0
154	20241023	170500	3721891400	58200	58200	58200	58200	0
155	20241023	170400	3721891400	58200	58200	58200	58200	0
156	20241023	170300	3721891400	58200	58200	58200	58200	0
157	20241023	170200	3721891400	58200	58200	58200	58200	0
158	20241023	170100	3721891400	58200	58200	58200	58200	0
159	20241023	170000	3721891400	58200	58200	58200	58200	0
160	20241023	165900	3721891400	58200	58200	58200	58200	0
161	20241023	165800	3721891400	58200	58200	58200	58200	0
162	20241023	165700	3721891400	58200	58200	58200	58200	0
163	20241023	165600	3721891400	58200	58200	58200	58200	0
164	20241023	165500	3721891400	58200	58200	58200	58200	0
165	20241023	165400	3721891400	58200	58200	58200	58200	0
166	20241023	165300	3721891400	58200	58200	58200	58200	0
167	20241023	165200	3721891400	58200	58200	58200	58200	0
168	20241023	165100	3721891400	58200	58200	58200	58200	0
169	20241023	165000	3721891400	58200	58200	58200	58200	0
170	20241023	164900	3721891400	58200	58200	58200	58200	0
171	20241023	164800	3721891400	58200	58200	58200	58200	0
172	20241023	164700	3721891400	58200	58200	58200	58200	0
173	20241023	164600	3721891400	58200	58200	58200	58200	0
174	20241023	164500	3721891400	58200	58200	58200	58200	0
175	20241023	164400	3721891400	58200	58200	58200	58200	0
176	20241023	164300	3721891400	58200	58200	58200	58200	0
177	20241023	164200	3721891400	58200	58200	58200	58200	0
178	20241023	164100	3721891400	58200	58200	58200	58200	0
179	20241023	164000	3721891400	58200	58200	58200	58200	0
180	20241023	163900	3721891400	58200	58200	58200	58200	0
181	20241023	163800	3721891400	58200	58200	58200	58200	0
182	20241023	163700	3721891400	58200	58200	58200	58200	1346
183	20241023	163600	3721891400	58200	58200	58200	58200	0
184	20241023	163500	3721891400	58200	58200	58200	58200	0
185	20241023	163400	3721891400	58200	58200	58200	58200	0
186	20241023	163300	3721891400	58200	58200	58200	58200	0
187	20241023	163200	3721891400	58200	58200	58200	58200	0
188	20241023	163100	3721891400	58200	58200	58200	58200	0
189	20241023	163000	3721891400	58200	58200	58200	58200	0
190	20241023	162900	3721891400	58200	58200	58200	58200	0
191	20241023	162800	3721891400	58200	58200	58200	58200	0
192	20241023	162700	3721891400	58200	58200	58200	58200	0
193	20241023	162600	3721891400	58200	58200	58200	58200	0
194	20241023	162500	3721891400	58200	58200	58200	58200	0
195	20241023	162400	3721891400	58200	58200	58200	58200	0
196	20241023	162300	3721891400	58200	58200	58200	58200	0
197	20241023	162200	3721891400	58200	58200	58200	58200	0
198	20241023	162100	3721891400	58200	58200	58200	58200	0
199	20241023	162000	3721891400	58200	58200	58200	58200	0
200	20241023	161900	3721891400	58200	58200	58200	58200	0
201	20241023	161800	3721891400	58200	58200	58200	58200	0
202	20241023	161700	3721891400	58200	58200	58200	58200	0
203	20241023	161600	3721891400	58200	58200	58200	58200	0
204	20241023	161500	3721891400	58200	58200	58200	58200	0
205	20241023	161400	3721891400	58200	58200	58200	58200	0
206	20241023	161300	3721891400	58200	58200	58200	58200	0
207	20241023	161200	3721891400	58200	58200	58200	58200	0
208	20241023	161100	3721891400	58200	58200	58200	58200	0
209	20241023	161000	3721891400	58200	58200	58200	58200	0
210	20241023	160900	3721891400	58200	58200	58200	58200	0
211	20241023	160800	3721891400	58200	58200	58200	58200	0
212	20241023	160700	3721891400	58200	58200	58200	58200	1346
213	20241023	160600	3721891400	58200	58200	58200	58200	0
214	20241023	160500	3721891400	58200	58200	58200	58200	0
215	20241023	160400	3721891400	58200	58200	58200	58200	0
216	20241023	160300	3721891400	58200	58200	58200	58200	0
217	20241023	160200	3721891400	58200	58200	58200	58200	0
218	20241023	160100	3721891400	58200	58200	58200	58200	0
219	20241023	160000	3721891400	58200	58200	58200	58200	0
220	20241023	155900	3721891400	58200	58200	58200	58200	0
221	20241023	155800	3721891400	58200	58200	58200	58200	0
222	20241023	155700	3721891400	58200	58200	58200	58200	0
223	20241023	155600	3721891400	58200	58200	58200	58200	0
224	20241023	155500	3721891400	58200	58200	58200	58200	0
225	20241023	155400	3721891400	58200	58200	58200	58200	0
226	20241023	155300	3721891400	58200	58200	58200	58200	0
227	20241023	155200	3721891400	58200	58200	58200	58200	0
228	20241023	155100	3721891400	58200	58200	58200	58200	0
229	20241023	155000	3721891400	58200	58200	58200	58200	0
230	20241023	154900	3721891400	58200	58200	58200	58200	0
231	20241023	154800	3721891400	58200	58200	58200	58200	0
232	20241023	154700	3721891400	58200	58200	58200	58200	0
233	20241023	154600	3721891400	58200	58200	58200	58200	0
234	20241023	154500	3721891400	58200	58200	58200	58200	0
235	20241023	154400	3721891400	58200	58200	58200	58200	0
236	20241023	154300	3721891400	58200	58200	58200	58200	0
237	20241023	154200	3721891400	58200	58200	58200	58200	0
238	20241023	154100	3721891400	58200	58200	58200	58200	0
239	20241023	154000	3721891400	58200	58200	58200	58200	0
240	20241023	153900	3721891400	58200	58200	58200	58200	0
241	20241023	153800	3721891400	58200	58200	58200	58200	0
242	20241023	153700	3721891400	58200	58200	58200	58200	1346
243	20241023	153600	3721891400	58200	58200	58200	58200	0
244	20241023	153500	3721891400	58200	58200	58200	58200	0
245	20241023	153400	3721891400	58200	58200	58200	58200	0
246	20241023	153300	3721891400	58200	58200	58200	58200	0
247	20241023	153200	3721891400	58200	58200	58200	58200	0
248	20241023	153100	3721891400	58200	58200	58200	58200	0
249	20241023	153000	3721891400	58200	58200	58200	58200	1346
250	20241023	152900	3643554200	58100	58100	58100	58100	0
251	20241023	152800	3643554200	58100	58100	58100	58100	0
252	20241023	152700	3643554200	58100	58100	58100	58100	0
253	20241023	152600	3643554200	58100	58100	58100	58100	0
254	20241023	152500	3643554200	58100	58100	58100	58100	0
255	20241023	152400	3643554200	58100	58100	58100	58100	0
256	20241023	152300	3643554200	58100	58100	58100	58100	0
257	20241023	152200	3643554200	58100	58100	58100	58100	0
258	20241023	152100	3643554200	58100	58100	58100	58100	0
259	20241023	152000	3643554200	58100	58100	58100	58100	0
260	20241023	151900	3643554200	58100	58000	58200	58000	216
261	20241023	151800	3630999200	58200	58000	58200	58000	1278
262	20241023	151700	3556642500	58100	58000	58100	58000	190
263	20241023	151600	3545605800	58000	58000	58000	58000	28
264	20241023	151500	3543981800	58000	58000	58100	58000	34
265	20241023	151400	3542009400	58000	58000	58100	58000	190
266	20241023	151300	3530987300	58100	58000	58100	58000	53
267	20241023	151200	3527912000	58000	58100	58100	58000	96
268	20241023	151100	3522337700	58000	58100	58100	58000	166
269	20241023	151000	3512697700	58100	58000	58100	58000	223
270	20241023	150900	3499744400	58100	58000	58100	58000	75
271	20241023	150800	3495388400	58000	58000	58100	58000	213
272	20241023	150700	3483027300	58000	58000	58000	58000	62
273	20241023	150600	3479431300	58100	58000	58100	58000	80
274	20241023	150500	3474790100	58000	58100	58100	58000	21
275	20241023	150400	3473572000	58000	58000	58100	58000	48
276	20241023	150300	3470787000	58100	58000	58100	58000	50
277	20241023	150200	3467885700	58000	58000	58100	58000	33
278	20241023	150100	3465971600	58000	58000	58100	58000	57
279	20241023	150000	3462664500	58000	58100	58200	58000	81
280	20241023	145900	3457957900	58100	58100	58200	58100	133
281	20241023	145800	3450221200	58200	58100	58200	58100	1046
282	20241023	145700	3389348600	58100	58100	58100	58000	37
283	20241023	145600	3387200900	58200	58000	58200	58000	68
284	20241023	145500	3383251200	58000	58100	58100	58000	20
285	20241023	145400	3382090800	58100	58100	58100	58100	37
286	20241023	145300	3379941100	58000	58200	58200	58000	91
287	20241023	145200	3374654300	58100	58000	58200	58000	249
288	20241023	145100	3360190700	58000	58100	58100	58000	74
289	20241023	145000	3355894300	58000	58000	58100	58000	102
290	20241023	144900	3349976200	58000	58000	58100	58000	49
291	20241023	144800	3347132400	58000	58000	58100	58000	291
292	20241023	144700	3330254000	58100	58100	58100	58000	125
293	20241023	144600	3322995000	58000	58100	58100	58000	79
294	20241023	144500	3318410700	58100	58000	58100	58000	46
295	20241023	144400	3315742100	58000	58000	58100	58000	71
296	20241023	144300	3311620300	58000	58000	58100	58000	40
297	20241023	144200	3309300200	58000	58100	58100	58000	43
298	20241023	144100	3306804400	58000	58000	58100	58000	286
299	20241023	144000	3290216300	58100	58000	58100	58000	203
300	20241023	143900	3278440200	58000	58000	58100	58000	42
301	20241023	143800	3276003000	58100	58000	58100	58000	25
302	20241023	143700	3274552000	58000	58100	58100	58000	70
303	20241023	143600	3270486500	58200	58100	58200	58100	36
304	20241023	143500	3268394800	58100	58100	58200	58000	84
305	20241023	143400	3263515900	58000	58100	58100	58000	119
306	20241023	143300	3256603800	58100	58100	58200	58100	51
307	20241023	143200	3253639900	58100	58000	58200	58000	115
308	20241023	143100	3246958800	58100	58000	58100	58000	345
309	20241023	143000	3226925900	58000	58200	58200	58000	330
310	20241023	142900	3207753300	58100	58200	58200	58100	162
311	20241023	142800	3198339900	58200	58000	58200	58000	333
312	20241023	142700	3178991400	58100	58000	58100	58000	317
313	20241023	142600	3160577100	58100	58100	58100	57900	59
314	20241023	142500	3157154000	58000	58000	58100	58000	163
315	20241023	142400	3147696400	58000	58100	58100	57900	78
316	20241023	142300	3143173800	58100	58100	58100	58000	27
317	20241023	142200	3141607100	58000	58000	58100	58000	108
318	20241023	142100	3135341900	58000	58000	58100	58000	49
319	20241023	142000	3132499100	58100	58000	58100	57900	104
320	20241023	141900	3126468100	58000	58000	58100	58000	187
321	20241023	141800	3115620900	58000	58000	58100	58000	82
322	20241023	141700	3110863700	58000	57900	58000	57900	80
323	20241023	141600	3106228000	57900	57900	58000	57900	23
324	20241023	141500	3104895700	57900	57900	58000	57900	63
325	20241023	141400	3101246800	58000	57900	58000	57900	75
326	20241023	141300	3096900300	57900	58000	58000	57900	1948
327	20241023	141200	2983918000	58100	58000	58100	58000	53
328	20241023	141100	2980840300	58000	58000	58100	58000	2203
329	20241023	141000	2853053300	58100	57900	58200	57900	1836
330	20241023	140900	2746459000	57900	58000	58000	57800	187
331	20241023	140800	2735646200	58000	58000	58100	58000	4363
332	20241023	140700	2482590600	58000	58000	58100	58000	145
333	20241023	140600	2474169300	58000	58000	58100	58000	246
334	20241023	140500	2459880300	58100	58100	58100	58000	97
335	20241023	140400	2454250100	58000	58000	58000	58000	267
336	20241023	140300	2438764100	58000	58100	58100	58000	37
337	20241023	140200	2436617400	58000	58100	58100	58000	75
338	20241023	140100	2432265700	58100	58000	58100	58000	91
339	20241023	140000	2426983700	58000	58000	58100	58000	733
340	20241023	135900	2384447900	57900	57900	57900	57900	34
341	20241023	135800	2382479300	57900	57900	58000	57900	144
342	20241023	135700	2374139800	57800	57800	57800	57800	30
343	20241023	135600	2372405800	57800	57800	57900	57800	41
344	20241023	135500	2370035300	57900	57900	57900	57800	125
345	20241023	135400	2362800800	57900	57800	57900	57800	74
346	20241023	135300	2358519500	57900	57900	57900	57800	43
347	20241023	135200	2356031300	57800	57800	57900	57800	43
348	20241023	135100	2353545300	57800	57800	57900	57800	87
349	20241023	135000	2348516000	57800	57700	57800	57700	270
350	20241023	134900	2332913000	57800	57700	57800	57700	82
351	20241023	134800	2328179900	57700	57700	57700	57700	91
352	20241023	134700	2322929200	57800	57700	57800	57700	84
353	20241023	134600	2318080300	57700	57700	57800	57700	55
354	20241023	134500	2314904600	57800	57700	57800	57600	60
355	20241023	134400	2311442900	57700	57600	57700	57600	192
356	20241023	134300	2300371800	57500	57500	57600	57500	184
357	20241023	134200	2289776500	57400	57500	57600	57400	98
358	20241023	134100	2284142100	57500	57600	57600	57500	23
359	20241023	134000	2282818800	57600	57500	57600	57500	73
360	20241023	133900	2278619200	57500	57600	57600	57400	67
361	20241023	133800	2274766400	57400	57500	57500	57400	110
362	20241023	133700	2268443200	57600	57500	57600	57500	58
363	20241023	133600	2265106200	57500	57500	57600	57500	60
364	20241023	133500	2261654800	57600	57600	57700	57600	77
365	20241023	133400	2257219000	57600	57700	57700	57600	147
366	20241023	133300	2248739000	57600	57600	57700	57600	96
367	20241023	133200	2243205200	57600	57600	57700	57600	46
368	20241023	133100	2240554900	57600	57600	57600	57600	128
369	20241023	133000	2233182100	57700	57700	57700	57600	102
370	20241023	132900	2227298200	57700	57700	57800	57700	66
371	20241023	132800	2223489500	57700	57700	57800	57600	96
372	20241023	132700	2217946500	57600	57700	57900	57600	872
373	20241023	132600	2167620100	57800	57800	57800	57800	174
374	20241023	132500	2157562900	57800	57900	57900	57700	98
375	20241023	132400	2151900300	57800	57900	57900	57700	638
376	20241023	132300	2115080100	57900	57900	58000	57800	406
377	20241023	132200	2091593400	57900	57900	58100	57900	259
378	20241023	132100	2076555500	57900	57300	58500	57300	10400
379	20241023	132000	1475431800	57200	57200	57300	57200	589
380	20241023	131900	1441739700	57200	57200	57200	57200	6
381	20241023	131800	1441396500	57200	57200	57200	57200	20
382	20241023	131700	1440252500	57200	57200	57200	57200	35
383	20241023	131600	1438250500	57200	57200	57200	57100	88
384	20241023	131500	1433223900	57200	57200	57200	57200	3
385	20241023	131400	1433052300	57200	57100	57200	57100	8
386	20241023	131300	1432594900	57100	57200	57200	57100	24
387	20241023	131200	1431223300	57200	57100	57200	57100	220
388	20241023	131100	1418660400	57100	57100	57100	57100	6
389	20241023	131000	1418317800	57100	57100	57100	57100	12
390	20241023	130900	1417632600	57100	57100	57100	57100	43
391	20241023	130800	1415177300	57100	57100	57100	57100	1
392	20241023	130700	1415120200	57100	57000	57100	57000	16
393	20241023	130600	1414207600	57100	57100	57100	57100	19
394	20241023	130500	1413122700	57100	57100	57100	57100	57
395	20241023	130400	1409868000	57100	57100	57100	57100	9
396	20241023	130300	1409354100	57200	57100	57200	57100	88
397	20241023	130200	1404326600	57100	57100	57100	57000	10
398	20241023	130100	1403755700	57100	57100	57100	57100	0
399	20241023	130000	1403755700	57100	57100	57100	57000	24
400	20241023	125900	1402386100	57100	57100	57100	57100	78
401	20241023	125800	1397932300	57100	57000	57100	57000	958
402	20241023	125700	1343300500	57000	57000	57000	57000	63
403	20241023	125600	1339709500	57000	57000	57000	57000	22
404	20241023	125500	1338455500	57000	57000	57000	57000	8
405	20241023	125400	1337999500	56900	57000	57000	56900	237
406	20241023	125300	1324493400	57100	57000	57100	57000	1201
407	20241023	125200	1256035700	57100	57000	57100	57000	114
408	20241023	125100	1249526500	57100	57100	57100	57100	10
409	20241023	125000	1248955500	57100	57100	57100	57100	4
410	20241023	124900	1248727100	57100	57100	57100	57100	18
411	20241023	124800	1247699300	57000	57000	57100	57000	21
412	20241023	124700	1246500400	57100	57100	57100	57100	0
413	20241023	124600	1246500400	57100	57100	57100	57000	127
414	20241023	124500	1239259500	57000	57000	57000	57000	4
415	20241023	124400	1239031500	57100	57100	57100	57100	24
416	20241023	124300	1237661100	57100	57100	57100	57100	17
417	20241023	124200	1236690400	57100	57100	57100	57000	47
418	20241023	124100	1234009700	57100	57100	57200	57100	7
419	20241023	124000	1233609900	57100	57100	57100	57100	0
420	20241023	123900	1233609900	57100	57100	57100	57100	60
421	20241023	123800	1230183900	57100	57200	57200	57100	35
422	20241023	123700	1228185100	57200	57100	57200	57100	144
423	20241023	123600	1219961300	57200	57100	57200	57100	303
424	20241023	123500	1202650100	57100	57100	57200	57100	20
425	20241023	123400	1201506300	57200	57200	57200	57100	292
426	20241023	123300	1184824400	57200	57200	57200	57100	391
427	20241023	123200	1162461300	57200	57300	57300	57200	158
428	20241023	123100	1153421900	57300	57200	57300	57200	15
429	20241023	123000	1152563600	57300	57300	57300	57300	23
430	20241023	122900	1151245700	57300	57300	57300	57300	21
431	20241023	122800	1150042400	57300	57300	57300	57200	58
432	20241023	122700	1146720600	57200	57200	57200	57200	70
433	20241023	122600	1142716600	57200	57000	57300	57000	1570
434	20241023	122500	1052976300	57000	57100	57100	57000	142
435	20241023	122400	1044868900	57100	57100	57100	57100	0
436	20241023	122300	1044868900	57100	57000	57100	57000	106
437	20241023	122200	1038826300	57000	57000	57100	56900	90
438	20241023	122100	1033694600	57000	56900	57000	56800	2209
439	20241023	122000	907884300	56900	56900	56900	56900	26
440	20241023	121900	906404900	56900	56900	56900	56900	61
441	20241023	121800	902934000	56900	56900	56900	56800	41
442	20241023	121700	900603400	56900	56900	56900	56900	0
443	20241023	121600	900603400	56900	56900	56900	56900	14
444	20241023	121500	899806800	56900	56900	56900	56800	27
445	20241023	121400	898271900	56900	56900	56900	56900	6
446	20241023	121300	897930500	56800	56900	56900	56800	2
447	20241023	121200	897816800	56900	56800	56900	56800	38
448	20241023	121100	895657700	56900	56900	56900	56900	68
449	20241023	121000	891788500	56900	56900	56900	56900	19
450	20241023	120900	890707400	56900	56900	56900	56900	6
451	20241023	120800	890366000	56900	56900	56900	56900	15
452	20241023	120700	889512500	56900	56800	56900	56800	8
453	20241023	120600	889057400	56900	56700	56900	56700	165
454	20241023	120500	879685700	56800	56700	56800	56700	92
455	20241023	120400	874460600	56800	56800	56800	56800	19
456	20241023	120300	873381400	56700	56700	56700	56700	229
457	20241023	120200	860397100	56700	56700	56700	56700	73
458	20241023	120100	856258000	56700	56700	56700	56700	18
459	20241023	120000	855237400	56700	56800	56800	56700	7
460	20241023	115900	854839900	56700	56700	56700	56700	0
461	20241023	115800	854839900	56700	56700	56700	56700	21
462	20241023	115700	853649200	56700	56700	56700	56600	43
463	20241023	115600	851214600	56700	56600	56700	56600	64
464	20241023	115500	847588400	56700	56600	56700	56600	9
465	20241023	115400	847078200	56700	56700	56700	56700	13
466	20241023	115300	846341100	56700	56700	56700	56700	35
467	20241023	115200	844356600	56700	56700	56700	56700	71
468	20241023	115100	840330900	56800	56800	56800	56800	19
469	20241023	115000	839251700	56800	56700	56800	56600	38
470	20241023	114900	837098700	56700	56700	56700	56700	63
471	20241023	114800	833526600	56800	56800	56800	56800	8
472	20241023	114700	833072200	56800	56700	56800	56700	14
473	20241023	114600	832277200	56800	56800	56800	56800	7
474	20241023	114500	831879600	56700	56800	56800	56700	193
475	20241023	114400	820936200	56800	56700	56800	56700	23
476	20241023	114300	819630300	56800	56800	56800	56800	6
477	20241023	114200	819289500	56700	56800	56800	56700	8
478	20241023	114100	818835300	56800	56800	56800	56700	43
479	20241023	114000	816396400	56800	56800	56800	56800	12
480	20241023	113900	815714800	56800	56800	56800	56700	9
481	20241023	113800	815203800	56800	56800	56800	56800	2
482	20241023	113700	815090200	56800	56800	56800	56800	39
483	20241023	113600	812875000	56800	56800	56800	56800	6
484	20241023	113500	812534200	56800	56700	56800	56700	40
485	20241023	113400	810263100	56800	56800	56800	56800	22
486	20241023	113300	809013500	56800	56800	56800	56800	0
487	20241023	113200	809013500	56800	56800	56800	56800	13
488	20241023	113100	808275100	56800	56800	56800	56800	25
489	20241023	113000	806855100	56800	56800	56800	56800	20
490	20241023	112900	805719100	56800	56800	56800	56800	37
491	20241023	112800	803617500	56800	56800	56800	56800	115
492	20241023	112700	797085500	56800	56900	56900	56800	449
493	20241023	112600	771577400	56900	56900	56900	56900	15
494	20241023	112500	770723900	56800	56800	56800	56800	630
495	20241023	112400	734939900	56800	56800	56800	56800	0
496	20241023	112300	734939900	56800	56800	56800	56700	30
497	20241023	112200	733236900	56800	56800	56800	56800	41
498	20241023	112100	730908100	56700	56700	56700	56700	24
499	20241023	112000	729547300	56700	56700	56800	56700	52
500	20241023	111900	726596800	56700	56700	56700	56700	2
501	20241023	111800	726483400	56800	56700	56800	56600	116
502	20241023	111700	719905800	56700	56700	56800	56700	686
503	20241023	111600	681009400	56700	56700	56700	56600	40
504	20241023	111500	678743400	56700	56700	56700	56700	28
505	20241023	111400	677155800	56700	56700	56700	56600	13
506	20241023	111300	676419300	56600	56600	56600	56500	226
507	20241023	111200	663629000	56600	56600	56600	56600	34
508	20241023	111100	661704600	56500	56600	56600	56500	46
509	20241023	111000	659101100	56600	56600	56600	56600	12
510	20241023	110900	658421900	56600	56600	56600	56600	6
511	20241023	110800	658082300	56600	56600	56600	56600	1
512	20241023	110700	658025700	56600	56600	56600	56600	8
513	20241023	110600	657572900	56600	56600	56600	56500	19
514	20241023	110500	656497600	56500	56500	56500	56500	50
515	20241023	110400	653672600	56600	56600	56600	56500	21
516	20241023	110300	652485300	56600	56600	56600	56600	84
517	20241023	110200	647730900	56600	56600	56600	56600	7
518	20241023	110100	647334700	56500	56500	56500	56500	2
519	20241023	110000	647221700	56600	56500	56600	56500	13
520	20241023	105900	646486600	56600	56600	56600	56600	19
521	20241023	105800	645411200	56500	56600	56700	56500	22
522	20241023	105700	644164600	56700	56700	56700	56700	6
523	20241023	105600	643824400	56700	56700	56700	56700	12
524	20241023	105500	643144000	56700	56700	56700	56600	84
525	20241023	105400	638388800	56700	56700	56700	56700	88
526	20241023	105300	633399200	56700	56600	56700	56600	16
527	20241023	105200	632492900	56700	56700	56700	56500	22
528	20241023	105100	631245900	56500	56500	56500	56500	23
529	20241023	105000	629946400	56500	56600	56700	56500	641
530	20241023	104900	593715100	56600	56600	56600	56600	12
531	20241023	104800	593035900	56600	56600	56600	56600	7
532	20241023	104700	592639700	56600	56600	56600	56600	0
533	20241023	104600	592639700	56600	56600	56600	56600	22
534	20241023	104500	591394500	56500	56600	56600	56500	7
535	20241023	104400	590998400	56600	56600	56600	56600	2
536	20241023	104300	590885200	56700	56700	56700	56700	7
537	20241023	104200	590488300	56500	56700	56700	56500	75
538	20241023	104100	586243100	56700	56700	56700	56700	7
539	20241023	104000	585846200	56600	56600	56600	56600	93
540	20241023	103900	580582400	56600	56600	56700	56600	21
541	20241023	103800	579391900	56600	56700	56700	56600	20
542	20241023	103700	578259000	56700	56600	56700	56600	79
543	20241023	103600	573780600	56700	56700	56700	56700	13
544	20241023	103500	573043500	56700	56700	56700	56700	52
545	20241023	103400	570095100	56600	56700	56700	56600	7
546	20241023	103300	569698300	56600	56600	56600	56600	81
547	20241023	103200	565113700	56600	56500	56600	56500	147
548	20241023	103100	556806300	56500	56500	56500	56400	75
549	20241023	103000	552568900	56500	56400	56500	56400	6
550	20241023	102900	552230400	56500	56600	56600	56400	58
551	20241023	102800	548952900	56600	56600	56600	56500	18
552	20241023	102700	547934600	56500	56600	56600	56500	9
553	20241023	102600	547425400	56600	56600	56600	56600	0
554	20241023	102500	547425400	56600	56500	56600	56400	19
555	20241023	102400	546351400	56500	56600	56600	56500	9
556	20241023	102300	545842700	56600	56600	56600	56600	7
557	20241023	102200	545446500	56600	56500	56600	56500	12
558	20241023	102100	544767900	56500	56600	56600	56400	57
559	20241023	102000	541547400	56600	56600	56600	56400	22
560	20241023	101900	540302600	56600	56600	56600	56500	41
561	20241023	101800	537984700	56700	56600	56700	56500	52
562	20241023	101700	535041200	56600	56600	56600	56600	10
563	20241023	101600	534475200	56600	56500	56600	56500	9
564	20241023	101500	533966100	56600	56600	56600	56600	32
565	20241023	101400	532154900	56600	56600	56600	56600	0
566	20241023	101300	532154900	56600	56600	56600	56600	6
567	20241023	101200	531815300	56600	56600	56600	56600	0
568	20241023	101100	531815300	56600	56500	56600	56500	37
569	20241023	101000	529722800	56500	56500	56500	56500	1
570	20241023	100900	529666300	56600	56600	56600	56600	6
571	20241023	100800	529326700	56500	56600	56600	56500	39
572	20241023	100700	527120900	56500	56500	56500	56500	61
573	20241023	100600	523674400	56600	56600	56600	56600	27
574	20241023	100500	522146200	56500	56600	56600	56500	33
575	20241023	100400	520279600	56600	56500	56600	56500	50
576	20241023	100300	517452800	56600	56600	56600	56600	53
577	20241023	100200	514453000	56700	56700	56700	56600	13
578	20241023	100100	513716200	56700	56700	56700	56700	69
579	20241023	100000	509803900	56500	56500	56500	56500	1
580	20241023	095900	509747400	56500	56600	56700	56500	49
581	20241023	095800	506975700	56700	56700	56700	56700	13
582	20241023	095700	506238600	56700	56700	56700	56700	36
583	20241023	095600	504197400	56500	56700	56700	56500	12
584	20241023	095500	503518300	56700	56700	56700	56600	22
585	20241023	095400	502271200	56700	56700	56700	56700	19
586	20241023	095300	501193900	56700	56700	56700	56600	27
587	20241023	095200	499664300	56700	56700	56700	56700	10
588	20241023	095100	499097300	56600	56700	56700	56600	15
589	20241023	095000	498246900	56700	56700	56700	56700	22
590	20241023	094900	496999500	56700	56700	56700	56700	0
591	20241023	094800	496999500	56700	56500	56700	56500	8
592	20241023	094700	496546200	56600	56700	56800	56600	47
593	20241023	094600	493882200	56600	56700	56700	56600	143
594	20241023	094500	485781300	56800	56800	56800	56800	7
595	20241023	094400	485383700	56700	56800	56800	56700	84
596	20241023	094300	480612800	56800	56700	56800	56700	61
597	20241023	094200	477148600	56700	56600	56700	56600	21
598	20241023	094100	475958600	56700	56700	56700	56600	22
599	20241023	094000	474711300	56700	56700	56700	56400	216
600	20241023	093900	462509200	56600	56500	56600	56400	290
601	20241023	093800	446117100	56500	56500	56500	56500	18
602	20241023	093700	445100100	56500	56500	56500	56500	14
603	20241023	093600	444309100	56500	56300	56500	56200	177
604	20241023	093500	434343200	56300	56400	56400	56300	11
605	20241023	093400	433723800	56400	56300	56400	56300	50
606	20241023	093300	430908200	56300	56300	56300	56200	61
607	20241023	093200	427474000	56200	56400	56400	56200	14
608	20241023	093100	426686000	56400	56400	56400	56400	26
609	20241023	093000	425219600	56400	56400	56400	56300	25
610	20241023	092900	423810000	56400	56200	56400	56200	51
611	20241023	092800	420942600	56200	56300	56300	56200	166
612	20241023	092700	411612100	56300	56300	56400	56300	23
613	20241023	092600	410316400	56400	56300	56400	56300	181
614	20241023	092500	400118000	56300	56400	56400	56300	335
615	20241023	092400	381226500	56400	56400	56500	56400	39
616	20241023	092300	379023200	56500	56500	56500	56500	10
617	20241023	092200	378458200	56500	56500	56600	56500	32
618	20241023	092100	376649200	56500	56500	56500	56500	196
619	20241023	092000	365575200	56500	56600	56600	56500	179
620	20241023	091900	355460100	56600	56600	56600	56600	4
621	20241023	091800	355233700	56700	56600	56800	56600	29
622	20241023	091700	353590800	56600	56700	56800	56600	886
623	20241023	091600	303373100	56700	56700	56700	56700	32
624	20241023	091500	301558700	56800	56700	56900	56700	173
625	20241023	091400	291736600	56900	56800	56900	56700	210
626	20241023	091300	279806700	56900	57000	57000	56900	297
627	20241023	091200	262894700	57000	57100	57100	57000	239
628	20241023	091100	249261100	56900	56900	57100	56900	372
629	20241023	091000	228070800	56900	57100	57100	56800	47
630	20241023	090900	225394700	56800	56900	57100	56800	1090
631	20241023	090800	163287900	56800	56700	56800	56700	274
632	20241023	090700	147727000	56700	56900	56900	56700	301
633	20241023	090600	130619500	57000	56800	57000	56700	418
634	20241023	090500	106837200	56900	56900	57000	56700	111
635	20241023	090400	100539300	56700	56100	56900	56100	1084
636	20241023	090300	39251800	56100	56000	56200	55800	343
637	20241023	090200	20070800	55900	56100	56100	55900	107
638	20241023	090100	14089300	56100	56100	56100	56100	1
639	20241023	090000	14033200	56200	56200	56200	55900	250