KissMeData/131290/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	202300	2252233250	52000	52000	52000	52000	944
3	20241021	202200	2252233250	52000	52000	52000	52000	0
4	20241021	202100	2252233250	52000	52000	52000	52000	0
5	20241021	202000	2252233250	52000	52000	52000	52000	0
6	20241021	201900	2252233250	52000	52000	52000	52000	0
7	20241021	201800	2252233250	52000	52000	52000	52000	0
8	20241021	201700	2252233250	52000	52000	52000	52000	0
9	20241021	201600	2252233250	52000	52000	52000	52000	0
10	20241021	201500	2252233250	52000	52000	52000	52000	0
11	20241021	201400	2252233250	52000	52000	52000	52000	0
12	20241021	201300	2252233250	52000	52000	52000	52000	0
13	20241021	201200	2252233250	52000	52000	52000	52000	0
14	20241021	201100	2252233250	52000	52000	52000	52000	0
15	20241021	201000	2252233250	52000	52000	52000	52000	0
16	20241021	200900	2252233250	52000	52000	52000	52000	0
17	20241021	200800	2252233250	52000	52000	52000	52000	0
18	20241021	200700	2252233250	52000	52000	52000	52000	0
19	20241021	200600	2252233250	52000	52000	52000	52000	0
20	20241021	200500	2252233250	52000	52000	52000	52000	0
21	20241021	200400	2252233250	52000	52000	52000	52000	0
22	20241021	200300	2252233250	52000	52000	52000	52000	0
23	20241021	200200	2252233250	52000	52000	52000	52000	0
24	20241021	200100	2252233250	52000	52000	52000	52000	0
25	20241021	200000	2252233250	52000	52000	52000	52000	0
26	20241021	195900	2252233250	52000	52000	52000	52000	0
27	20241021	195800	2252233250	52000	52000	52000	52000	0
28	20241021	195700	2252233250	52000	52000	52000	52000	0
29	20241021	195600	2252233250	52000	52000	52000	52000	0
30	20241021	195500	2252233250	52000	52000	52000	52000	0
31	20241021	195400	2252233250	52000	52000	52000	52000	0
32	20241021	195300	2252233250	52000	52000	52000	52000	944
33	20241021	195200	2252233250	52000	52000	52000	52000	0
34	20241021	195100	2252233250	52000	52000	52000	52000	0
35	20241021	195000	2252233250	52000	52000	52000	52000	0
36	20241021	194900	2252233250	52000	52000	52000	52000	0
37	20241021	194800	2252233250	52000	52000	52000	52000	0
38	20241021	194700	2252233250	52000	52000	52000	52000	0
39	20241021	194600	2252233250	52000	52000	52000	52000	0
40	20241021	194500	2252233250	52000	52000	52000	52000	0
41	20241021	194400	2252233250	52000	52000	52000	52000	0
42	20241021	194300	2252233250	52000	52000	52000	52000	0
43	20241021	194200	2252233250	52000	52000	52000	52000	0
44	20241021	194100	2252233250	52000	52000	52000	52000	0
45	20241021	194000	2252233250	52000	52000	52000	52000	0
46	20241021	193900	2252233250	52000	52000	52000	52000	0
47	20241021	193800	2252233250	52000	52000	52000	52000	0
48	20241021	193700	2252233250	52000	52000	52000	52000	0
49	20241021	193600	2252233250	52000	52000	52000	52000	0
50	20241021	193500	2252233250	52000	52000	52000	52000	0
51	20241021	193400	2252233250	52000	52000	52000	52000	0
52	20241021	193300	2252233250	52000	52000	52000	52000	0
53	20241021	193200	2252233250	52000	52000	52000	52000	0
54	20241021	193100	2252233250	52000	52000	52000	52000	0
55	20241021	193000	2252233250	52000	52000	52000	52000	0
56	20241021	192900	2252233250	52000	52000	52000	52000	0
57	20241021	192800	2252233250	52000	52000	52000	52000	0
58	20241021	192700	2252233250	52000	52000	52000	52000	0
59	20241021	192600	2252233250	52000	52000	52000	52000	0
60	20241021	192500	2252233250	52000	52000	52000	52000	0
61	20241021	192400	2252233250	52000	52000	52000	52000	0
62	20241021	192300	2252233250	52000	52000	52000	52000	944
63	20241021	192200	2252233250	52000	52000	52000	52000	0
64	20241021	192100	2252233250	52000	52000	52000	52000	0
65	20241021	192000	2252233250	52000	52000	52000	52000	0
66	20241021	191900	2252233250	52000	52000	52000	52000	0
67	20241021	191800	2252233250	52000	52000	52000	52000	0
68	20241021	191700	2252233250	52000	52000	52000	52000	0
69	20241021	191600	2252233250	52000	52000	52000	52000	0
70	20241021	191500	2252233250	52000	52000	52000	52000	0
71	20241021	191400	2252233250	52000	52000	52000	52000	0
72	20241021	191300	2252233250	52000	52000	52000	52000	0
73	20241021	191200	2252233250	52000	52000	52000	52000	0
74	20241021	191100	2252233250	52000	52000	52000	52000	0
75	20241021	191000	2252233250	52000	52000	52000	52000	0
76	20241021	190900	2252233250	52000	52000	52000	52000	0
77	20241021	190800	2252233250	52000	52000	52000	52000	0
78	20241021	190700	2252233250	52000	52000	52000	52000	0
79	20241021	190600	2252233250	52000	52000	52000	52000	0
80	20241021	190500	2252233250	52000	52000	52000	52000	0
81	20241021	190400	2252233250	52000	52000	52000	52000	0
82	20241021	190300	2252233250	52000	52000	52000	52000	0
83	20241021	190200	2252233250	52000	52000	52000	52000	0
84	20241021	190100	2252233250	52000	52000	52000	52000	0
85	20241021	190000	2252233250	52000	52000	52000	52000	0
86	20241021	185900	2252233250	52000	52000	52000	52000	0
87	20241021	185800	2252233250	52000	52000	52000	52000	0
88	20241021	185700	2252233250	52000	52000	52000	52000	0
89	20241021	185600	2252233250	52000	52000	52000	52000	0
90	20241021	185500	2252233250	52000	52000	52000	52000	0
91	20241021	185400	2252233250	52000	52000	52000	52000	0
92	20241021	185300	2252233250	52000	52000	52000	52000	944
93	20241021	185200	2252233250	52000	52000	52000	52000	0
94	20241021	185100	2252233250	52000	52000	52000	52000	0
95	20241021	185000	2252233250	52000	52000	52000	52000	0
96	20241021	184900	2252233250	52000	52000	52000	52000	0
97	20241021	184800	2252233250	52000	52000	52000	52000	0
98	20241021	184700	2252233250	52000	52000	52000	52000	0
99	20241021	184600	2252233250	52000	52000	52000	52000	0
100	20241021	184500	2252233250	52000	52000	52000	52000	0
101	20241021	184400	2252233250	52000	52000	52000	52000	0
102	20241021	184300	2252233250	52000	52000	52000	52000	0
103	20241021	184200	2252233250	52000	52000	52000	52000	0
104	20241021	184100	2252233250	52000	52000	52000	52000	0
105	20241021	184000	2252233250	52000	52000	52000	52000	0
106	20241021	183900	2252233250	52000	52000	52000	52000	0
107	20241021	183800	2252233250	52000	52000	52000	52000	0
108	20241021	183700	2252233250	52000	52000	52000	52000	0
109	20241021	183600	2252233250	52000	52000	52000	52000	0
110	20241021	183500	2252233250	52000	52000	52000	52000	0
111	20241021	183400	2252233250	52000	52000	52000	52000	0
112	20241021	183300	2252233250	52000	52000	52000	52000	0
113	20241021	183200	2252233250	52000	52000	52000	52000	0
114	20241021	183100	2252233250	52000	52000	52000	52000	0
115	20241021	183000	2252233250	52000	52000	52000	52000	0
116	20241021	182900	2252233250	52000	52000	52000	52000	0
117	20241021	182800	2252233250	52000	52000	52000	52000	0
118	20241021	182700	2252233250	52000	52000	52000	52000	0
119	20241021	182600	2252233250	52000	52000	52000	52000	0
120	20241021	182500	2252233250	52000	52000	52000	52000	0
121	20241021	182400	2252233250	52000	52000	52000	52000	0
122	20241021	182300	2252233250	52000	52000	52000	52000	944
123	20241021	182200	2252233250	52000	52000	52000	52000	0
124	20241021	182100	2252233250	52000	52000	52000	52000	0
125	20241021	182000	2252233250	52000	52000	52000	52000	0
126	20241021	181900	2252233250	52000	52000	52000	52000	0
127	20241021	181800	2252233250	52000	52000	52000	52000	0
128	20241021	181700	2252233250	52000	52000	52000	52000	0
129	20241021	181600	2252233250	52000	52000	52000	52000	0
130	20241021	181500	2252233250	52000	52000	52000	52000	0
131	20241021	181400	2252233250	52000	52000	52000	52000	0
132	20241021	181300	2252233250	52000	52000	52000	52000	0
133	20241021	181200	2252233250	52000	52000	52000	52000	0
134	20241021	181100	2252233250	52000	52000	52000	52000	0
135	20241021	181000	2252233250	52000	52000	52000	52000	0
136	20241021	180900	2252233250	52000	52000	52000	52000	0
137	20241021	180800	2252233250	52000	52000	52000	52000	0
138	20241021	180700	2252233250	52000	52000	52000	52000	0
139	20241021	180600	2252233250	52000	52000	52000	52000	0
140	20241021	180500	2252233250	52000	52000	52000	52000	0
141	20241021	180400	2252233250	52000	52000	52000	52000	0
142	20241021	180300	2252233250	52000	52000	52000	52000	0
143	20241021	180200	2252233250	52000	52000	52000	52000	0
144	20241021	180100	2252233250	52000	52000	52000	52000	0
145	20241021	180000	2252233250	52000	52000	52000	52000	0
146	20241021	175900	2252233250	52000	52000	52000	52000	0
147	20241021	175800	2252233250	52000	52000	52000	52000	0
148	20241021	175700	2252233250	52000	52000	52000	52000	0
149	20241021	175600	2252233250	52000	52000	52000	52000	0
150	20241021	175500	2252233250	52000	52000	52000	52000	0
151	20241021	175400	2252233250	52000	52000	52000	52000	0
152	20241021	175300	2252233250	52000	52000	52000	52000	944
153	20241021	175200	2252233250	52000	52000	52000	52000	0
154	20241021	175100	2252233250	52000	52000	52000	52000	0
155	20241021	175000	2252233250	52000	52000	52000	52000	0
156	20241021	174900	2252233250	52000	52000	52000	52000	0
157	20241021	174800	2252233250	52000	52000	52000	52000	0
158	20241021	174700	2252233250	52000	52000	52000	52000	0
159	20241021	174600	2252233250	52000	52000	52000	52000	0
160	20241021	174500	2252233250	52000	52000	52000	52000	0
161	20241021	174400	2252233250	52000	52000	52000	52000	0
162	20241021	174300	2252233250	52000	52000	52000	52000	0
163	20241021	174200	2252233250	52000	52000	52000	52000	0
164	20241021	174100	2252233250	52000	52000	52000	52000	0
165	20241021	174000	2252233250	52000	52000	52000	52000	0
166	20241021	173900	2252233250	52000	52000	52000	52000	0
167	20241021	173800	2252233250	52000	52000	52000	52000	0
168	20241021	173700	2252233250	52000	52000	52000	52000	0
169	20241021	173600	2252233250	52000	52000	52000	52000	0
170	20241021	173500	2252233250	52000	52000	52000	52000	0
171	20241021	173400	2252233250	52000	52000	52000	52000	0
172	20241021	173300	2252233250	52000	52000	52000	52000	0
173	20241021	173200	2252233250	52000	52000	52000	52000	0
174	20241021	173100	2252233250	52000	52000	52000	52000	0
175	20241021	173000	2252233250	52000	52000	52000	52000	0
176	20241021	172900	2252233250	52000	52000	52000	52000	0
177	20241021	172800	2252233250	52000	52000	52000	52000	0
178	20241021	172700	2252233250	52000	52000	52000	52000	0
179	20241021	172600	2252233250	52000	52000	52000	52000	0
180	20241021	172500	2252233250	52000	52000	52000	52000	0
181	20241021	172400	2252233250	52000	52000	52000	52000	0
182	20241021	172300	2252233250	52000	52000	52000	52000	944
183	20241021	172200	2252233250	52000	52000	52000	52000	0
184	20241021	172100	2252233250	52000	52000	52000	52000	0
185	20241021	172000	2252233250	52000	52000	52000	52000	0
186	20241021	171900	2252233250	52000	52000	52000	52000	0
187	20241021	171800	2252233250	52000	52000	52000	52000	0
188	20241021	171700	2252233250	52000	52000	52000	52000	0
189	20241021	171600	2252233250	52000	52000	52000	52000	0
190	20241021	171500	2252233250	52000	52000	52000	52000	0
191	20241021	171400	2252233250	52000	52000	52000	52000	0
192	20241021	171300	2252233250	52000	52000	52000	52000	0
193	20241021	171200	2252233250	52000	52000	52000	52000	0
194	20241021	171100	2252233250	52000	52000	52000	52000	0
195	20241021	171000	2252233250	52000	52000	52000	52000	0
196	20241021	170900	2252233250	52000	52000	52000	52000	0
197	20241021	170800	2252233250	52000	52000	52000	52000	0
198	20241021	170700	2252233250	52000	52000	52000	52000	0
199	20241021	170600	2252233250	52000	52000	52000	52000	0
200	20241021	170500	2252233250	52000	52000	52000	52000	0
201	20241021	170400	2252233250	52000	52000	52000	52000	0
202	20241021	170300	2252233250	52000	52000	52000	52000	0
203	20241021	170200	2252233250	52000	52000	52000	52000	0
204	20241021	170100	2252233250	52000	52000	52000	52000	0
205	20241021	170000	2252233250	52000	52000	52000	52000	0
206	20241021	165900	2252233250	52000	52000	52000	52000	0
207	20241021	165800	2252233250	52000	52000	52000	52000	0
208	20241021	165700	2252233250	52000	52000	52000	52000	0
209	20241021	165600	2252233250	52000	52000	52000	52000	0
210	20241021	165500	2252233250	52000	52000	52000	52000	0
211	20241021	165400	2252233250	52000	52000	52000	52000	0
212	20241021	165300	2252233250	52000	52000	52000	52000	944
213	20241021	165200	2252233250	52000	52000	52000	52000	0
214	20241021	165100	2252233250	52000	52000	52000	52000	0
215	20241021	165000	2252233250	52000	52000	52000	52000	0
216	20241021	164900	2252233250	52000	52000	52000	52000	0
217	20241021	164800	2252233250	52000	52000	52000	52000	0
218	20241021	164700	2252233250	52000	52000	52000	52000	0
219	20241021	164600	2252233250	52000	52000	52000	52000	0
220	20241021	164500	2252233250	52000	52000	52000	52000	0
221	20241021	164400	2252233250	52000	52000	52000	52000	0
222	20241021	164300	2252233250	52000	52000	52000	52000	0
223	20241021	164200	2252233250	52000	52000	52000	52000	0
224	20241021	164100	2252233250	52000	52000	52000	52000	0
225	20241021	164000	2252233250	52000	52000	52000	52000	0
226	20241021	163900	2252233250	52000	52000	52000	52000	0
227	20241021	163800	2252233250	52000	52000	52000	52000	0
228	20241021	163700	2252233250	52000	52000	52000	52000	0
229	20241021	163600	2252233250	52000	52000	52000	52000	0
230	20241021	163500	2252233250	52000	52000	52000	52000	0
231	20241021	163400	2252233250	52000	52000	52000	52000	0
232	20241021	163300	2252233250	52000	52000	52000	52000	0
233	20241021	163200	2252233250	52000	52000	52000	52000	0
234	20241021	163100	2252233250	52000	52000	52000	52000	0
235	20241021	163000	2252233250	52000	52000	52000	52000	0
236	20241021	162900	2252233250	52000	52000	52000	52000	0
237	20241021	162800	2252233250	52000	52000	52000	52000	0
238	20241021	162700	2252233250	52000	52000	52000	52000	0
239	20241021	162600	2252233250	52000	52000	52000	52000	0
240	20241021	162500	2252233250	52000	52000	52000	52000	0
241	20241021	162400	2252233250	52000	52000	52000	52000	0
242	20241021	162300	2252233250	52000	52000	52000	52000	944
243	20241021	162200	2252233250	52000	52000	52000	52000	0
244	20241021	162100	2252233250	52000	52000	52000	52000	0
245	20241021	162000	2252233250	52000	52000	52000	52000	0
246	20241021	161900	2252233250	52000	52000	52000	52000	0
247	20241021	161800	2252233250	52000	52000	52000	52000	0
248	20241021	161700	2252233250	52000	52000	52000	52000	0
249	20241021	161600	2252233250	52000	52000	52000	52000	0
250	20241021	161500	2252233250	52000	52000	52000	52000	0
251	20241021	161400	2252233250	52000	52000	52000	52000	0
252	20241021	161300	2252233250	52000	52000	52000	52000	0
253	20241021	161200	2252233250	52000	52000	52000	52000	0
254	20241021	161100	2252233250	52000	52000	52000	52000	0
255	20241021	161000	2252233250	52000	52000	52000	52000	0
256	20241021	160900	2252233250	52000	52000	52000	52000	0
257	20241021	160800	2252233250	52000	52000	52000	52000	0
258	20241021	160700	2252233250	52000	52000	52000	52000	0
259	20241021	160600	2252233250	52000	52000	52000	52000	0
260	20241021	160500	2252233250	52000	52000	52000	52000	0
261	20241021	160400	2252233250	52000	52000	52000	52000	0
262	20241021	160300	2252233250	52000	52000	52000	52000	0
263	20241021	160200	2252233250	52000	52000	52000	52000	0
264	20241021	160100	2252233250	52000	52000	52000	52000	0
265	20241021	160000	2252233250	52000	52000	52000	52000	0
266	20241021	155900	2252233250	52000	52000	52000	52000	0
267	20241021	155800	2252233250	52000	52000	52000	52000	0
268	20241021	155700	2252233250	52000	52000	52000	52000	0
269	20241021	155600	2252233250	52000	52000	52000	52000	0
270	20241021	155500	2252233250	52000	52000	52000	52000	0
271	20241021	155400	2252233250	52000	52000	52000	52000	0
272	20241021	155300	2252233250	52000	52000	52000	52000	944
273	20241021	155200	2252233250	52000	52000	52000	52000	0
274	20241021	155100	2252233250	52000	52000	52000	52000	0
275	20241021	155000	2252233250	52000	52000	52000	52000	0
276	20241021	154900	2252233250	52000	52000	52000	52000	0
277	20241021	154800	2252233250	52000	52000	52000	52000	0
278	20241021	154700	2252233250	52000	52000	52000	52000	0
279	20241021	154600	2252233250	52000	52000	52000	52000	0
280	20241021	154500	2252233250	52000	52000	52000	52000	0
281	20241021	154400	2252233250	52000	52000	52000	52000	0
282	20241021	154300	2252233250	52000	52000	52000	52000	0
283	20241021	154200	2252233250	52000	52000	52000	52000	0
284	20241021	154100	2252233250	52000	52000	52000	52000	0
285	20241021	154000	2252233250	52000	52000	52000	52000	0
286	20241021	153900	2252233250	52000	52000	52000	52000	0
287	20241021	153800	2252233250	52000	52000	52000	52000	0
288	20241021	153700	2252233250	52000	52000	52000	52000	0
289	20241021	153600	2252233250	52000	52000	52000	52000	0
290	20241021	153500	2252233250	52000	52000	52000	52000	0
291	20241021	153400	2252233250	52000	52000	52000	52000	0
292	20241021	153300	2252233250	52000	52000	52000	52000	0
293	20241021	153200	2252233250	52000	52000	52000	52000	0
294	20241021	153100	2252233250	52000	52000	52000	52000	0
295	20241021	153000	2252233250	52000	52000	52000	52000	944
296	20241021	152900	2203145250	52000	52000	52000	52000	0
297	20241021	152800	2203145250	52000	52000	52000	52000	0
298	20241021	152700	2203145250	52000	52000	52000	52000	0
299	20241021	152600	2203145250	52000	52000	52000	52000	0
300	20241021	152500	2203145250	52000	52000	52000	52000	0
301	20241021	152400	2203145250	52000	52000	52000	52000	0
302	20241021	152300	2203145250	52000	52000	52000	52000	0
303	20241021	152200	2203145250	52000	52000	52000	52000	0
304	20241021	152100	2203145250	52000	52000	52000	52000	0
305	20241021	152000	2203145250	52000	52000	52000	52000	0
306	20241021	151900	2203145250	52000	52000	52100	52000	138
307	20241021	151800	2195959250	52100	52200	52200	52100	251
308	20241021	151700	2182877150	52200	52200	52200	52200	300
309	20241021	151600	2167217150	52200	52400	52400	52200	351
310	20241021	151500	2148879950	52300	52300	52300	52200	337
311	20241021	151400	2131278450	52300	52200	52300	52200	354
312	20241021	151300	2112778950	52300	52300	52400	52200	357
313	20241021	151200	2094118450	52300	52400	52400	52300	352
314	20241021	151100	2075693850	52300	52400	52500	52300	338
315	20241021	151000	2057984650	52400	52300	52400	52300	484
316	20241021	150900	2032653150	52300	52200	52400	52200	348
317	20241021	150800	2014442750	52300	52300	52300	52200	321
318	20241021	150700	1997654550	52300	52400	52400	52200	512
319	20241021	150600	1970883650	52300	52300	52300	52100	380
320	20241021	150500	1951042050	52300	52100	52300	52100	282
321	20241021	150400	1936337250	52300	52100	52300	52100	32
322	20241021	150300	1934669850	52300	52200	52300	52200	149
323	20241021	150200	1926891950	52300	52300	52300	52300	0
324	20241021	150100	1926891950	52300	52300	52300	52300	0
325	20241021	150000	1926891950	52300	52400	52400	52300	84
326	20241021	145900	1922496150	52400	52400	52400	52400	79
327	20241021	145800	1918356550	52400	52400	52400	52400	105
328	20241021	145700	1912854550	52400	52300	52400	52300	89
329	20241021	145600	1908193650	52300	52400	52400	52300	126
330	20241021	145500	1901598550	52300	52300	52300	52300	88
331	20241021	145400	1896996150	52400	52300	52400	52300	109
332	20241021	145300	1891292150	52200	52400	52400	52200	461
333	20241021	145200	1867182450	52400	52400	52400	52400	7
334	20241021	145100	1866815650	52400	52300	52400	52300	8
335	20241021	145000	1866396650	52300	52400	52400	52300	73
336	20241021	144900	1862573450	52400	52400	52400	52400	6
337	20241021	144800	1862259050	52400	52400	52400	52300	12
338	20241021	144700	1861630350	52400	52400	52400	52400	13
339	20241021	144600	1860949150	52400	52300	52400	52300	53
340	20241021	144500	1858176650	52400	52400	52400	52400	13
341	20241021	144400	1857495450	52400	52300	52400	52300	18
342	20241021	144300	1856553350	52400	52400	52400	52400	5
343	20241021	144200	1856291350	52400	52400	52400	52400	13
344	20241021	144100	1855610150	52300	52400	52400	52300	134
345	20241021	144000	1848600650	52400	52400	52400	52400	0
346	20241021	143900	1848600650	52400	52400	52400	52300	16
347	20241021	143800	1847762450	52400	52300	52400	52300	16
348	20241021	143700	1846925050	52400	52400	52400	52400	17
349	20241021	143600	1846034250	52400	52400	52400	52400	7
350	20241021	143500	1845667450	52400	52400	52400	52400	6
351	20241021	143400	1845353050	52400	52400	52400	52400	13
352	20241021	143300	1844671850	52400	52400	52400	52400	14
353	20241021	143200	1843938250	52400	52400	52400	52400	141
354	20241021	143100	1836549850	52400	52400	52400	52400	39
355	20241021	143000	1834506250	52400	52400	52400	52400	18
356	20241021	142900	1833563050	52400	52400	52400	52400	150
357	20241021	142800	1825703050	52400	52300	52400	52300	14
358	20241021	142700	1824970150	52400	52400	52400	52400	5
359	20241021	142600	1824708150	52400	52400	52400	52400	13
360	20241021	142500	1824026950	52400	52400	52400	52400	12
361	20241021	142400	1823398150	52400	52400	52400	52400	0
362	20241021	142300	1823398150	52400	52400	52400	52400	13
363	20241021	142200	1822716950	52400	52400	52400	52400	13
364	20241021	142100	1822035750	52400	52400	52400	52400	6
365	20241021	142000	1821721350	52400	52300	52400	52300	8
366	20241021	141900	1821302250	52400	52400	52400	52400	13
367	20241021	141800	1820621050	52400	52400	52400	52400	6
368	20241021	141700	1820306650	52400	52400	52400	52400	23
369	20241021	141600	1819101450	52400	52400	52400	52400	0
370	20241021	141500	1819101450	52400	52400	52400	52400	83
371	20241021	141400	1814752250	52400	52400	52400	52400	13
372	20241021	141300	1814071050	52400	52400	52400	52400	6
373	20241021	141200	1813756650	52300	52400	52400	52300	10
374	20241021	141100	1813232950	52400	52400	52400	52400	13
375	20241021	141000	1812551750	52400	52300	52400	52300	10
376	20241021	140900	1812028250	52400	52400	52400	52400	13
377	20241021	140800	1811347050	52400	52400	52400	52400	7
378	20241021	140700	1810980250	52400	52400	52400	52400	6
379	20241021	140600	1810665850	52400	52400	52400	52400	13
380	20241021	140500	1809984650	52400	52400	52400	52400	6
381	20241021	140400	1809670250	52400	52300	52400	52300	46
382	20241021	140300	1807263750	52300	52400	52500	52300	230
383	20241021	140200	1795216350	52400	52500	52500	52400	8
384	20241021	140100	1794796550	52500	52500	52500	52500	13
385	20241021	140000	1794114050	52500	52400	52500	52400	55
386	20241021	135900	1791231350	52500	52500	52500	52500	7
387	20241021	135800	1790863850	52400	52300	52500	52300	24
388	20241021	135700	1789605850	52400	52400	52400	52400	35
389	20241021	135600	1787771850	52300	52400	52400	52300	26
390	20241021	135500	1786409550	52500	52400	52500	52400	124
391	20241021	135400	1779911350	52500	52400	52500	52400	25
392	20241021	135300	1778600850	52400	52400	52500	52400	65
393	20241021	135200	1775193550	52400	52500	52500	52400	61
394	20241021	135100	1771996450	52500	52500	52500	52500	6
395	20241021	135000	1771681450	52500	52500	52500	52400	24
396	20241021	134900	1770422550	52500	52500	52500	52500	13
397	20241021	134800	1769740050	52500	52500	52500	52500	0
398	20241021	134700	1769740050	52500	52500	52500	52500	13
399	20241021	134600	1769057550	52500	52500	52500	52500	6
400	20241021	134500	1768742550	52500	52500	52500	52500	36
401	20241021	134400	1766852550	52400	52600	52600	52400	737
402	20241021	134300	1728160450	52600	52600	52600	52600	196
403	20241021	134200	1717850850	52600	52600	52600	52600	13
404	20241021	134100	1717167050	52600	52600	52600	52600	18
405	20241021	134000	1716220250	52500	52500	52500	52500	200
406	20241021	133900	1705720250	52600	52500	52600	52500	14
407	20241021	133800	1704983950	52500	52600	52600	52500	100
408	20241021	133700	1699732650	52600	52600	52600	52600	5
409	20241021	133600	1699469650	52500	52600	52600	52500	8
410	20241021	133500	1699048950	52600	52500	52600	52500	89
411	20241021	133400	1694375850	52600	52600	52600	52600	13
412	20241021	133300	1693692050	52600	52600	52600	52600	16
413	20241021	133200	1692850450	52500	52500	52500	52500	555
414	20241021	133100	1663712950	52500	52500	52500	52500	13
415	20241021	133000	1663030450	52500	52500	52500	52500	13
416	20241021	132900	1662347950	52400	52500	52500	52400	8
417	20241021	132800	1661928150	52500	52500	52500	52500	7
418	20241021	132700	1661560650	52500	52500	52500	52500	13
419	20241021	132600	1660878150	52500	52500	52500	52500	7
420	20241021	132500	1660510650	52500	52500	52500	52500	13
421	20241021	132400	1659828150	52500	52500	52500	52500	0
422	20241021	132300	1659828150	52500	52500	52500	52500	13
423	20241021	132200	1659145650	52500	52500	52500	52500	13
424	20241021	132100	1658463150	52500	52500	52500	52500	0
425	20241021	132000	1658463150	52500	52500	52500	52500	12
426	20241021	131900	1657833150	52500	52500	52500	52500	12
427	20241021	131800	1657203150	52500	52500	52500	52500	6
428	20241021	131700	1656888150	52500	52500	52500	52500	107
429	20241021	131600	1651270650	52500	52500	52500	52500	6
430	20241021	131500	1650955650	52500	52500	52500	52500	13
431	20241021	131400	1650273150	52500	52500	52500	52500	14
432	20241021	131300	1649538150	52400	52400	52400	52400	71
433	20241021	131200	1645817750	52500	52500	52500	52500	13
434	20241021	131100	1645135250	52500	52500	52500	52500	13
435	20241021	131000	1644452750	52400	52500	52500	52400	46
436	20241021	130900	1642041750	52500	52500	52500	52500	7
437	20241021	130800	1641674250	52400	52400	52400	52400	12
438	20241021	130700	1641045450	52400	52400	52400	52400	135
439	20241021	130600	1633971450	52500	52600	52600	52500	51
440	20241021	130500	1631292650	52500	52600	52600	52500	157
441	20241021	130400	1623036850	52700	52700	52700	52700	12
442	20241021	130300	1622404450	52600	52700	52700	52600	16
443	20241021	130200	1621561550	52700	52700	52700	52700	6
444	20241021	130100	1621245350	52600	52600	52600	52600	0
445	20241021	130000	1621245350	52600	52500	52600	52400	65
446	20241021	125900	1617826850	52700	52700	52700	52700	6
447	20241021	125800	1617510650	52600	52600	52700	52600	45
448	20241021	125700	1615141150	52600	52700	52700	52600	53
449	20241021	125600	1612352650	52600	52700	52700	52600	7
450	20241021	125500	1611983850	52700	52600	52700	52600	70
451	20241021	125400	1608301250	52600	52600	52600	52600	27
452	20241021	125300	1606881050	52600	52600	52600	52600	8
453	20241021	125200	1606460250	52700	52500	52700	52400	62
454	20241021	125100	1603199150	52700	52700	52700	52700	6
455	20241021	125000	1602882950	52600	52600	52600	52600	47
456	20241021	124900	1600410750	52500	52600	52700	52500	91
457	20241021	124800	1595626150	52700	52700	52700	52700	6
458	20241021	124700	1595309950	52600	52600	52600	52600	52
459	20241021	124600	1592574750	52600	52600	52600	52600	136
460	20241021	124500	1585421150	52700	52700	52700	52700	0
461	20241021	124400	1585421150	52700	52600	52700	52600	423
462	20241021	124300	1563170050	52700	52700	52700	52700	6
463	20241021	124200	1562853850	52700	52700	52700	52700	13
464	20241021	124100	1562168750	52700	52700	52700	52700	7
465	20241021	124000	1561799850	52700	52700	52700	52700	9
466	20241021	123900	1561325550	52700	52700	52700	52700	7
467	20241021	123800	1560956650	52600	52600	52600	52600	112
468	20241021	123700	1555065450	52600	52600	52600	52600	0
469	20241021	123600	1555065450	52600	52600	52600	52600	136
470	20241021	123500	1547911850	52600	52600	52600	52600	13
471	20241021	123400	1547228050	52600	52600	52600	52600	15
472	20241021	123300	1546439050	52600	52600	52600	52600	18
473	20241021	123200	1545492250	52600	52600	52600	52600	6
474	20241021	123100	1545176650	52600	52600	52600	52600	12
475	20241021	123000	1544545450	52600	52600	52600	52600	209
476	20241021	122900	1533552050	52500	52500	52500	52500	1
477	20241021	122800	1533499550	52600	52600	52600	52600	23
478	20241021	122700	1532289750	52600	52600	52600	52600	13
479	20241021	122600	1531605950	52600	52600	52600	52600	6
480	20241021	122500	1531290350	52600	52600	52600	52600	20
481	20241021	122400	1530238350	52600	52600	52600	52500	39
482	20241021	122300	1528189050	52600	52600	52600	52600	74
483	20241021	122200	1524296650	52500	52400	52700	52400	19
484	20241021	122100	1523298050	52600	52600	52600	52600	900
485	20241021	122000	1475958050	52500	52500	52500	52500	26
486	20241021	121900	1474593050	52500	52500	52600	52500	25
487	20241021	121800	1473279950	52500	52500	52600	52500	205
488	20241021	121700	1462517350	52500	52500	52500	52500	7
489	20241021	121600	1462149850	52500	52500	52500	52500	13
490	20241021	121500	1461467350	52500	52500	52500	52500	6
491	20241021	121400	1461152350	52500	52500	52500	52500	12
492	20241021	121300	1460522350	52500	52500	52500	52500	0
493	20241021	121200	1460522350	52500	52500	52500	52500	12
494	20241021	121100	1459892350	52500	52500	52500	52500	13
495	20241021	121000	1459209850	52500	52500	52500	52500	31
496	20241021	120900	1457582350	52500	52500	52500	52500	7
497	20241021	120800	1457214850	52500	52600	52700	52500	71
498	20241021	120700	1453484450	52600	52500	52600	52500	65
499	20241021	120600	1450065950	52400	52600	52600	52400	99
500	20241021	120500	1444869050	52600	52600	52600	52600	11
501	20241021	120400	1444290450	52600	52600	52600	52600	7
502	20241021	120300	1443922250	52500	52500	52500	52500	14
503	20241021	120200	1443187250	52500	52700	52700	52500	543
504	20241021	120100	1414627550	52700	52700	52700	52600	340
505	20241021	120000	1396709950	52800	52800	52800	52800	13
506	20241021	115900	1396023550	52800	52800	52800	52800	6
507	20241021	115800	1395706750	52800	52800	52800	52700	25
508	20241021	115700	1394387950	52800	52800	52800	52800	12
509	20241021	115600	1393754350	52700	52600	52700	52600	548
510	20241021	115500	1364879850	52700	52600	52700	52600	14
511	20241021	115400	1364142150	52700	52700	52700	52700	13
512	20241021	115300	1363457050	52700	52700	52700	52700	0
513	20241021	115200	1363457050	52700	52700	52700	52700	34
514	20241021	115100	1361665250	52700	52700	52700	52700	6
515	20241021	115000	1361349050	52700	52600	52700	52600	43
516	20241021	114900	1359086450	52600	52500	52600	52500	44
517	20241021	114800	1356773050	52500	52600	52600	52400	8
518	20241021	114700	1356353050	52500	52500	52600	52500	53
519	20241021	114600	1353570150	52600	52600	52600	52400	81
520	20241021	114500	1349317750	52600	52500	52600	52500	51
521	20241021	114400	1346635950	52500	52500	52500	52500	23
522	20241021	114300	1345428450	52500	52600	52700	52500	68
523	20241021	114200	1341855250	52700	52700	52700	52700	0
524	20241021	114100	1341855250	52700	52600	52700	52600	54
525	20241021	114000	1339014050	52600	52600	52700	52600	65
526	20241021	113900	1335594950	52600	52700	52700	52500	54
527	20241021	113800	1332754050	52600	52700	52700	52600	48
528	20241021	113700	1330227250	52700	52600	52700	52600	53
529	20241021	113600	1327438750	52600	52500	52700	52500	67
530	20241021	113500	1323916550	52700	52600	52700	52600	48
531	20241021	113400	1321391650	52500	52600	52600	52500	12
532	20241021	113300	1320761450	52700	52800	52800	52700	341
533	20241021	113200	1302789950	52800	52800	52800	52800	6
534	20241021	113100	1302473150	52800	52700	52800	52700	298
535	20241021	113000	1286767250	52700	52700	52700	52700	8
536	20241021	112900	1286345650	52700	52600	52700	52600	255
537	20241021	112800	1272932050	52600	52600	52600	52600	13
538	20241021	112700	1272248250	52600	52600	52600	52600	13
539	20241021	112600	1271564450	52600	52600	52600	52600	0
540	20241021	112500	1271564450	52600	52600	52600	52600	20
541	20241021	112400	1270512450	52600	52600	52600	52600	12
542	20241021	112300	1269881250	52600	52600	52600	52600	6
543	20241021	112200	1269565650	52600	52500	52600	52500	24
544	20241021	112100	1268304850	52500	52500	52500	52500	38
545	20241021	112000	1266309850	52500	52600	52600	52400	759
546	20241021	111900	1226465850	52600	52500	52600	52500	35
547	20241021	111800	1224626850	52600	52600	52600	52600	0
548	20241021	111700	1224626850	52600	52500	52600	52500	36
549	20241021	111600	1222734450	52600	52600	52600	52400	928
550	20241021	111500	1174016450	52500	52600	52600	52500	10
551	20241021	111400	1173490750	52600	52500	52600	52500	212
552	20241021	111300	1162360050	52500	52500	52500	52400	14
553	20241021	111200	1161625150	52500	52500	52500	52500	6
554	20241021	111100	1161310150	52500	52500	52500	52500	13
555	20241021	111000	1160627650	52500	52500	52500	52500	1
556	20241021	110900	1160575150	52500	52400	52500	52400	15
557	20241021	110800	1159787850	52400	52500	52500	52400	14
558	20241021	110700	1159052950	52400	52400	52400	52400	5
559	20241021	110600	1158790950	52400	52400	52400	52400	6
560	20241021	110500	1158476550	52400	52400	52500	52300	88
561	20241021	110400	1153870150	52500	52400	52500	52400	39
562	20241021	110300	1151825550	52400	52500	52500	52400	105
563	20241021	110200	1146322950	52500	52400	52500	52400	16
564	20241021	110100	1145484450	52400	52400	52400	52400	7
565	20241021	110000	1145117650	52400	52300	52400	52300	15
566	20241021	105900	1144332550	52200	52300	52300	52200	39
567	20241021	105800	1142293450	52300	52200	52300	52200	26
568	20241021	105700	1140935550	52300	52400	52400	52300	53
569	20241021	105600	1138162950	52400	52500	52500	52400	62
570	20241021	105500	1134913450	52500	52600	52600	52500	47
571	20241021	105400	1132445350	52600	52700	52700	52600	151
572	20241021	105300	1124502050	52600	52700	52700	52600	226
573	20241021	105200	1112597150	52700	52700	52700	52600	50
574	20241021	105100	1109962350	52600	52200	52900	52200	4726
575	20241021	105000	862007950	52200	52200	52200	52200	0
576	20241021	104900	862007950	52200	52100	52200	52100	115
577	20241021	104800	856005150	52100	52100	52200	52100	124
578	20241021	104700	849544150	52100	52100	52100	52100	18
579	20241021	104600	848606350	52100	52100	52100	52100	19
580	20241021	104500	847616450	52100	52100	52100	52100	13
581	20241021	104400	846939150	52100	52000	52100	52000	15
582	20241021	104300	846157850	52000	52100	52100	52000	18
583	20241021	104200	845220450	52000	52100	52100	52000	92
584	20241021	104100	840436350	52000	51900	52100	51900	61
585	20241021	104000	837262750	52000	51900	52100	51900	31
586	20241021	103900	835651150	52100	51900	52100	51800	807
587	20241021	103800	793737650	51900	51900	52000	51800	653
588	20241021	103700	759849550	51900	51800	51900	51800	146
589	20241021	103600	752272350	51800	51700	51900	51700	397
590	20241021	103500	731711950	51700	51700	51700	51700	12
591	20241021	103400	731091550	51700	51700	51700	51700	10
592	20241021	103300	730574550	51700	51700	51700	51700	13
593	20241021	103200	729902450	51600	51700	51700	51600	21
594	20241021	103100	728816850	51700	51700	51700	51700	10
595	20241021	103000	728299850	51600	51800	51800	51600	216
596	20241021	102900	717143450	51900	51900	51900	51900	53
597	20241021	102800	714392750	51800	51700	51800	51700	186
598	20241021	102700	704774950	51600	51600	51600	51600	4
599	20241021	102600	704568550	51700	51500	51700	51500	322
600	20241021	102500	687980950	51500	51500	51500	51500	55
601	20241021	102400	685148450	51500	51500	51600	51400	79
602	20241021	102300	681079850	51500	51400	51500	51400	16
603	20241021	102200	680256550	51400	51300	51400	51300	22
604	20241021	102100	679125950	51400	51300	51400	51300	12
605	20241021	102000	678510250	51300	51400	51400	51300	31
606	20241021	101900	676917850	51400	51500	51500	51400	6
607	20241021	101800	676609150	51400	51500	51500	51400	18
608	20241021	101700	675683750	51500	51500	51500	51500	0
609	20241021	101600	675683750	51500	51500	51500	51500	3
610	20241021	101500	675529250	51500	51500	51500	51500	13
611	20241021	101400	674859750	51500	51500	51500	51500	65
612	20241021	101300	671512250	51400	51400	51400	51400	0
613	20241021	101200	671512250	51400	51200	51400	51200	45
614	20241021	101100	669201050	51200	51300	51300	51200	11
615	20241021	101000	668637750	51300	51300	51300	51300	0
616	20241021	100900	668637750	51300	51300	51300	51300	68
617	20241021	100800	665149350	51400	51300	51400	51300	8
618	20241021	100700	664738850	51300	51300	51300	51300	0
619	20241021	100600	664738850	51300	51300	51300	51300	44
620	20241021	100500	662481650	51400	51400	51400	51400	0
621	20241021	100400	662481650	51400	51300	51400	51300	3
622	20241021	100300	662327550	51300	51200	51300	51200	10
623	20241021	100200	661814850	51200	51200	51200	51200	3
624	20241021	100100	661661250	51400	51200	51400	51200	35
625	20241021	100000	659862450	51200	51400	51400	51200	52
626	20241021	095900	657195050	51300	51400	51500	51300	1360
627	20241021	095800	587406650	51400	51400	51400	51400	102
628	20241021	095700	582163850	51400	51400	51400	51400	50
629	20241021	095600	579593850	51400	51500	51600	51400	601
630	20241021	095500	548630350	51500	51300	51500	51300	125
631	20241021	095400	542207450	51300	51300	51500	51300	115
632	20241021	095300	536307750	51300	51400	51600	51300	510
633	20241021	095200	510069150	51300	51200	51300	51200	160
634	20241021	095100	501864250	51100	51100	51100	51100	22
635	20241021	095000	500740050	51100	51100	51100	51100	2
636	20241021	094900	500637850	51100	51000	51100	51000	3
637	20241021	094800	500484750	51000	51100	51100	51000	552
638	20241021	094700	472324250	51200	51200	51200	51200	15
639	20241021	094600	471556250	51100	51200	51300	51100	80
640	20241021	094500	467456450	51100	51100	51100	51100	10
641	20241021	094400	466945450	51100	51100	51100	51100	14
642	20241021	094300	466230050	51100	51100	51200	51100	74
643	20241021	094200	462447650	51200	51200	51200	51100	97
644	20241021	094100	457481550	51200	50900	51300	50900	254
645	20241021	094000	444510650	51000	50800	51000	50700	85
646	20241021	093900	440181050	50900	50700	50900	50700	251
647	20241021	093800	427435450	50700	50500	50700	50500	842
648	20241021	093700	384846550	50500	50300	50500	50300	40
649	20241021	093600	382832450	50200	50200	50200	50200	0
650	20241021	093500	382832450	50200	50200	50200	50200	2
651	20241021	093400	382732050	50200	50200	50200	50200	87
652	20241021	093300	378364650	50200	50200	50200	50200	2
653	20241021	093200	378264250	50300	50300	50300	50300	37
654	20241021	093100	376403150	50100	50100	50100	50100	95
655	20241021	093000	371643650	50100	50100	50100	50100	1
656	20241021	092900	371593550	50100	50100	50100	50100	0
657	20241021	092800	371593550	50100	50100	50100	50100	0
658	20241021	092700	371593550	50100	50100	50100	50100	3
659	20241021	092600	371443250	50200	50400	50400	50200	218
660	20241021	092500	360494450	50400	50400	50400	50400	2
661	20241021	092400	360393650	50400	50300	50500	50300	4
662	20241021	092300	360192050	50500	50100	50500	50100	211
663	20241021	092200	349596850	50100	50100	50100	50100	10
664	20241021	092100	349095850	50100	50100	50100	50100	2
665	20241021	092000	348995650	50100	50100	50100	50000	44
666	20241021	091900	346793250	50100	50000	50200	50000	63
667	20241021	091800	343642050	49950	49900	49950	49900	223
668	20241021	091700	332507200	49900	49800	49900	49800	193
669	20241021	091600	322890250	49800	49800	49800	49800	25
670	20241021	091500	321645250	49750	49600	49750	49600	171
671	20241021	091400	313142100	49550	49750	49750	49550	115
672	20241021	091300	307435000	49750	49750	49800	49750	64
673	20241021	091200	304249000	49700	50000	50000	49500	1253
674	20241021	091100	241985200	50000	49700	50000	49700	83
675	20241021	091000	237847250	49700	49550	49800	49550	131
676	20241021	090900	231338250	49450	49450	49450	49150	2332
677	20241021	090800	116445800	49450	49500	49500	49400	400
678	20241021	090700	96659100	49500	49500	49500	49500	0
679	20241021	090600	96659100	49500	49550	49650	49500	60
680	20241021	090500	93686100	49500	49500	49500	49500	0
681	20241021	090400	93686100	49500	49650	49650	49500	45
682	20241021	090300	91454150	49900	50000	50000	49650	474
683	20241021	090200	67853300	50000	49800	50000	49500	593
684	20241021	090100	38226750	49450	50100	50100	49450	682
685	20241021	090000	4152600	50500	50000	50500	50000	83