KissMeData/189300/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	203500	5074107000	53400	53400	53400	53400	1618
3	20241021	203400	5074107000	53400	53400	53400	53400	0
4	20241021	203300	5074107000	53400	53400	53400	53400	0
5	20241021	203200	5074107000	53400	53400	53400	53400	0
6	20241021	203100	5074107000	53400	53400	53400	53400	0
7	20241021	203000	5074107000	53400	53400	53400	53400	0
8	20241021	202900	5074107000	53400	53400	53400	53400	0
9	20241021	202800	5074107000	53400	53400	53400	53400	0
10	20241021	202700	5074107000	53400	53400	53400	53400	0
11	20241021	202600	5074107000	53400	53400	53400	53400	0
12	20241021	202500	5074107000	53400	53400	53400	53400	0
13	20241021	202400	5074107000	53400	53400	53400	53400	0
14	20241021	202300	5074107000	53400	53400	53400	53400	0
15	20241021	202200	5074107000	53400	53400	53400	53400	0
16	20241021	202100	5074107000	53400	53400	53400	53400	0
17	20241021	202000	5074107000	53400	53400	53400	53400	0
18	20241021	201900	5074107000	53400	53400	53400	53400	0
19	20241021	201800	5074107000	53400	53400	53400	53400	0
20	20241021	201700	5074107000	53400	53400	53400	53400	0
21	20241021	201600	5074107000	53400	53400	53400	53400	0
22	20241021	201500	5074107000	53400	53400	53400	53400	0
23	20241021	201400	5074107000	53400	53400	53400	53400	0
24	20241021	201300	5074107000	53400	53400	53400	53400	0
25	20241021	201200	5074107000	53400	53400	53400	53400	0
26	20241021	201100	5074107000	53400	53400	53400	53400	0
27	20241021	201000	5074107000	53400	53400	53400	53400	0
28	20241021	200900	5074107000	53400	53400	53400	53400	0
29	20241021	200800	5074107000	53400	53400	53400	53400	0
30	20241021	200700	5074107000	53400	53400	53400	53400	0
31	20241021	200600	5074107000	53400	53400	53400	53400	0
32	20241021	200500	5074107000	53400	53400	53400	53400	1618
33	20241021	200400	5074107000	53400	53400	53400	53400	0
34	20241021	200300	5074107000	53400	53400	53400	53400	0
35	20241021	200200	5074107000	53400	53400	53400	53400	0
36	20241021	200100	5074107000	53400	53400	53400	53400	0
37	20241021	200000	5074107000	53400	53400	53400	53400	0
38	20241021	195900	5074107000	53400	53400	53400	53400	0
39	20241021	195800	5074107000	53400	53400	53400	53400	0
40	20241021	195700	5074107000	53400	53400	53400	53400	0
41	20241021	195600	5074107000	53400	53400	53400	53400	0
42	20241021	195500	5074107000	53400	53400	53400	53400	0
43	20241021	195400	5074107000	53400	53400	53400	53400	0
44	20241021	195300	5074107000	53400	53400	53400	53400	0
45	20241021	195200	5074107000	53400	53400	53400	53400	0
46	20241021	195100	5074107000	53400	53400	53400	53400	0
47	20241021	195000	5074107000	53400	53400	53400	53400	0
48	20241021	194900	5074107000	53400	53400	53400	53400	0
49	20241021	194800	5074107000	53400	53400	53400	53400	0
50	20241021	194700	5074107000	53400	53400	53400	53400	0
51	20241021	194600	5074107000	53400	53400	53400	53400	0
52	20241021	194500	5074107000	53400	53400	53400	53400	0
53	20241021	194400	5074107000	53400	53400	53400	53400	0
54	20241021	194300	5074107000	53400	53400	53400	53400	0
55	20241021	194200	5074107000	53400	53400	53400	53400	0
56	20241021	194100	5074107000	53400	53400	53400	53400	0
57	20241021	194000	5074107000	53400	53400	53400	53400	0
58	20241021	193900	5074107000	53400	53400	53400	53400	0
59	20241021	193800	5074107000	53400	53400	53400	53400	0
60	20241021	193700	5074107000	53400	53400	53400	53400	0
61	20241021	193600	5074107000	53400	53400	53400	53400	0
62	20241021	193500	5074107000	53400	53400	53400	53400	1618
63	20241021	193400	5074107000	53400	53400	53400	53400	0
64	20241021	193300	5074107000	53400	53400	53400	53400	0
65	20241021	193200	5074107000	53400	53400	53400	53400	0
66	20241021	193100	5074107000	53400	53400	53400	53400	0
67	20241021	193000	5074107000	53400	53400	53400	53400	0
68	20241021	192900	5074107000	53400	53400	53400	53400	0
69	20241021	192800	5074107000	53400	53400	53400	53400	0
70	20241021	192700	5074107000	53400	53400	53400	53400	0
71	20241021	192600	5074107000	53400	53400	53400	53400	0
72	20241021	192500	5074107000	53400	53400	53400	53400	0
73	20241021	192400	5074107000	53400	53400	53400	53400	0
74	20241021	192300	5074107000	53400	53400	53400	53400	0
75	20241021	192200	5074107000	53400	53400	53400	53400	0
76	20241021	192100	5074107000	53400	53400	53400	53400	0
77	20241021	192000	5074107000	53400	53400	53400	53400	0
78	20241021	191900	5074107000	53400	53400	53400	53400	0
79	20241021	191800	5074107000	53400	53400	53400	53400	0
80	20241021	191700	5074107000	53400	53400	53400	53400	0
81	20241021	191600	5074107000	53400	53400	53400	53400	0
82	20241021	191500	5074107000	53400	53400	53400	53400	0
83	20241021	191400	5074107000	53400	53400	53400	53400	0
84	20241021	191300	5074107000	53400	53400	53400	53400	0
85	20241021	191200	5074107000	53400	53400	53400	53400	0
86	20241021	191100	5074107000	53400	53400	53400	53400	0
87	20241021	191000	5074107000	53400	53400	53400	53400	0
88	20241021	190900	5074107000	53400	53400	53400	53400	0
89	20241021	190800	5074107000	53400	53400	53400	53400	0
90	20241021	190700	5074107000	53400	53400	53400	53400	0
91	20241021	190600	5074107000	53400	53400	53400	53400	0
92	20241021	190500	5074107000	53400	53400	53400	53400	1618
93	20241021	190400	5074107000	53400	53400	53400	53400	0
94	20241021	190300	5074107000	53400	53400	53400	53400	0
95	20241021	190200	5074107000	53400	53400	53400	53400	0
96	20241021	190100	5074107000	53400	53400	53400	53400	0
97	20241021	190000	5074107000	53400	53400	53400	53400	0
98	20241021	185900	5074107000	53400	53400	53400	53400	0
99	20241021	185800	5074107000	53400	53400	53400	53400	0
100	20241021	185700	5074107000	53400	53400	53400	53400	0
101	20241021	185600	5074107000	53400	53400	53400	53400	0
102	20241021	185500	5074107000	53400	53400	53400	53400	0
103	20241021	185400	5074107000	53400	53400	53400	53400	0
104	20241021	185300	5074107000	53400	53400	53400	53400	0
105	20241021	185200	5074107000	53400	53400	53400	53400	0
106	20241021	185100	5074107000	53400	53400	53400	53400	0
107	20241021	185000	5074107000	53400	53400	53400	53400	0
108	20241021	184900	5074107000	53400	53400	53400	53400	0
109	20241021	184800	5074107000	53400	53400	53400	53400	0
110	20241021	184700	5074107000	53400	53400	53400	53400	0
111	20241021	184600	5074107000	53400	53400	53400	53400	0
112	20241021	184500	5074107000	53400	53400	53400	53400	0
113	20241021	184400	5074107000	53400	53400	53400	53400	0
114	20241021	184300	5074107000	53400	53400	53400	53400	0
115	20241021	184200	5074107000	53400	53400	53400	53400	0
116	20241021	184100	5074107000	53400	53400	53400	53400	0
117	20241021	184000	5074107000	53400	53400	53400	53400	0
118	20241021	183900	5074107000	53400	53400	53400	53400	0
119	20241021	183800	5074107000	53400	53400	53400	53400	0
120	20241021	183700	5074107000	53400	53400	53400	53400	0
121	20241021	183600	5074107000	53400	53400	53400	53400	0
122	20241021	183500	5074107000	53400	53400	53400	53400	1618
123	20241021	183400	5074107000	53400	53400	53400	53400	0
124	20241021	183300	5074107000	53400	53400	53400	53400	0
125	20241021	183200	5074107000	53400	53400	53400	53400	0
126	20241021	183100	5074107000	53400	53400	53400	53400	0
127	20241021	183000	5074107000	53400	53400	53400	53400	0
128	20241021	182900	5074107000	53400	53400	53400	53400	0
129	20241021	182800	5074107000	53400	53400	53400	53400	0
130	20241021	182700	5074107000	53400	53400	53400	53400	0
131	20241021	182600	5074107000	53400	53400	53400	53400	0
132	20241021	182500	5074107000	53400	53400	53400	53400	0
133	20241021	182400	5074107000	53400	53400	53400	53400	0
134	20241021	182300	5074107000	53400	53400	53400	53400	0
135	20241021	182200	5074107000	53400	53400	53400	53400	0
136	20241021	182100	5074107000	53400	53400	53400	53400	0
137	20241021	182000	5074107000	53400	53400	53400	53400	0
138	20241021	181900	5074107000	53400	53400	53400	53400	0
139	20241021	181800	5074107000	53400	53400	53400	53400	0
140	20241021	181700	5074107000	53400	53400	53400	53400	0
141	20241021	181600	5074107000	53400	53400	53400	53400	0
142	20241021	181500	5074107000	53400	53400	53400	53400	0
143	20241021	181400	5074107000	53400	53400	53400	53400	0
144	20241021	181300	5074107000	53400	53400	53400	53400	0
145	20241021	181200	5074107000	53400	53400	53400	53400	0
146	20241021	181100	5074107000	53400	53400	53400	53400	0
147	20241021	181000	5074107000	53400	53400	53400	53400	0
148	20241021	180900	5074107000	53400	53400	53400	53400	0
149	20241021	180800	5074107000	53400	53400	53400	53400	0
150	20241021	180700	5074107000	53400	53400	53400	53400	0
151	20241021	180600	5074107000	53400	53400	53400	53400	0
152	20241021	180500	5074107000	53400	53400	53400	53400	1618
153	20241021	180400	5074107000	53400	53400	53400	53400	0
154	20241021	180300	5074107000	53400	53400	53400	53400	0
155	20241021	180200	5074107000	53400	53400	53400	53400	0
156	20241021	180100	5074107000	53400	53400	53400	53400	0
157	20241021	180000	5074107000	53400	53400	53400	53400	0
158	20241021	175900	5074107000	53400	53400	53400	53400	0
159	20241021	175800	5074107000	53400	53400	53400	53400	0
160	20241021	175700	5074107000	53400	53400	53400	53400	0
161	20241021	175600	5074107000	53400	53400	53400	53400	0
162	20241021	175500	5074107000	53400	53400	53400	53400	0
163	20241021	175400	5074107000	53400	53400	53400	53400	0
164	20241021	175300	5074107000	53400	53400	53400	53400	0
165	20241021	175200	5074107000	53400	53400	53400	53400	0
166	20241021	175100	5074107000	53400	53400	53400	53400	0
167	20241021	175000	5074107000	53400	53400	53400	53400	0
168	20241021	174900	5074107000	53400	53400	53400	53400	0
169	20241021	174800	5074107000	53400	53400	53400	53400	0
170	20241021	174700	5074107000	53400	53400	53400	53400	0
171	20241021	174600	5074107000	53400	53400	53400	53400	0
172	20241021	174500	5074107000	53400	53400	53400	53400	0
173	20241021	174400	5074107000	53400	53400	53400	53400	0
174	20241021	174300	5074107000	53400	53400	53400	53400	0
175	20241021	174200	5074107000	53400	53400	53400	53400	0
176	20241021	174100	5074107000	53400	53400	53400	53400	0
177	20241021	174000	5074107000	53400	53400	53400	53400	0
178	20241021	173900	5074107000	53400	53400	53400	53400	0
179	20241021	173800	5074107000	53400	53400	53400	53400	0
180	20241021	173700	5074107000	53400	53400	53400	53400	0
181	20241021	173600	5074107000	53400	53400	53400	53400	0
182	20241021	173500	5074107000	53400	53400	53400	53400	1618
183	20241021	173400	5074107000	53400	53400	53400	53400	0
184	20241021	173300	5074107000	53400	53400	53400	53400	0
185	20241021	173200	5074107000	53400	53400	53400	53400	0
186	20241021	173100	5074107000	53400	53400	53400	53400	0
187	20241021	173000	5074107000	53400	53400	53400	53400	0
188	20241021	172900	5074107000	53400	53400	53400	53400	0
189	20241021	172800	5074107000	53400	53400	53400	53400	0
190	20241021	172700	5074107000	53400	53400	53400	53400	0
191	20241021	172600	5074107000	53400	53400	53400	53400	0
192	20241021	172500	5074107000	53400	53400	53400	53400	0
193	20241021	172400	5074107000	53400	53400	53400	53400	0
194	20241021	172300	5074107000	53400	53400	53400	53400	0
195	20241021	172200	5074107000	53400	53400	53400	53400	0
196	20241021	172100	5074107000	53400	53400	53400	53400	0
197	20241021	172000	5074107000	53400	53400	53400	53400	0
198	20241021	171900	5074107000	53400	53400	53400	53400	0
199	20241021	171800	5074107000	53400	53400	53400	53400	0
200	20241021	171700	5074107000	53400	53400	53400	53400	0
201	20241021	171600	5074107000	53400	53400	53400	53400	0
202	20241021	171500	5074107000	53400	53400	53400	53400	0
203	20241021	171400	5074107000	53400	53400	53400	53400	0
204	20241021	171300	5074107000	53400	53400	53400	53400	0
205	20241021	171200	5074107000	53400	53400	53400	53400	0
206	20241021	171100	5074107000	53400	53400	53400	53400	0
207	20241021	171000	5074107000	53400	53400	53400	53400	0
208	20241021	170900	5074107000	53400	53400	53400	53400	0
209	20241021	170800	5074107000	53400	53400	53400	53400	0
210	20241021	170700	5074107000	53400	53400	53400	53400	0
211	20241021	170600	5074107000	53400	53400	53400	53400	0
212	20241021	170500	5074107000	53400	53400	53400	53400	1618
213	20241021	170400	5074107000	53400	53400	53400	53400	0
214	20241021	170300	5074107000	53400	53400	53400	53400	0
215	20241021	170200	5074107000	53400	53400	53400	53400	0
216	20241021	170100	5074107000	53400	53400	53400	53400	0
217	20241021	170000	5074107000	53400	53400	53400	53400	0
218	20241021	165900	5074107000	53400	53400	53400	53400	0
219	20241021	165800	5074107000	53400	53400	53400	53400	0
220	20241021	165700	5074107000	53400	53400	53400	53400	0
221	20241021	165600	5074107000	53400	53400	53400	53400	0
222	20241021	165500	5074107000	53400	53400	53400	53400	0
223	20241021	165400	5074107000	53400	53400	53400	53400	0
224	20241021	165300	5074107000	53400	53400	53400	53400	0
225	20241021	165200	5074107000	53400	53400	53400	53400	0
226	20241021	165100	5074107000	53400	53400	53400	53400	0
227	20241021	165000	5074107000	53400	53400	53400	53400	0
228	20241021	164900	5074107000	53400	53400	53400	53400	0
229	20241021	164800	5074107000	53400	53400	53400	53400	0
230	20241021	164700	5074107000	53400	53400	53400	53400	0
231	20241021	164600	5074107000	53400	53400	53400	53400	0
232	20241021	164500	5074107000	53400	53400	53400	53400	0
233	20241021	164400	5074107000	53400	53400	53400	53400	0
234	20241021	164300	5074107000	53400	53400	53400	53400	0
235	20241021	164200	5074107000	53400	53400	53400	53400	0
236	20241021	164100	5074107000	53400	53400	53400	53400	0
237	20241021	164000	5074107000	53400	53400	53400	53400	0
238	20241021	163900	5074107000	53400	53400	53400	53400	0
239	20241021	163800	5074107000	53400	53400	53400	53400	0
240	20241021	163700	5074107000	53400	53400	53400	53400	0
241	20241021	163600	5074107000	53400	53400	53400	53400	0
242	20241021	163500	5074107000	53400	53400	53400	53400	1618
243	20241021	163400	5074107000	53400	53400	53400	53400	0
244	20241021	163300	5074107000	53400	53400	53400	53400	0
245	20241021	163200	5074107000	53400	53400	53400	53400	0
246	20241021	163100	5074107000	53400	53400	53400	53400	0
247	20241021	163000	5074107000	53400	53400	53400	53400	0
248	20241021	162900	5074107000	53400	53400	53400	53400	0
249	20241021	162800	5074107000	53400	53400	53400	53400	0
250	20241021	162700	5074107000	53400	53400	53400	53400	0
251	20241021	162600	5074107000	53400	53400	53400	53400	0
252	20241021	162500	5074107000	53400	53400	53400	53400	0
253	20241021	162400	5074107000	53400	53400	53400	53400	0
254	20241021	162300	5074107000	53400	53400	53400	53400	0
255	20241021	162200	5074107000	53400	53400	53400	53400	0
256	20241021	162100	5074107000	53400	53400	53400	53400	0
257	20241021	162000	5074107000	53400	53400	53400	53400	0
258	20241021	161900	5074107000	53400	53400	53400	53400	0
259	20241021	161800	5074107000	53400	53400	53400	53400	0
260	20241021	161700	5074107000	53400	53400	53400	53400	0
261	20241021	161600	5074107000	53400	53400	53400	53400	0
262	20241021	161500	5074107000	53400	53400	53400	53400	0
263	20241021	161400	5074107000	53400	53400	53400	53400	0
264	20241021	161300	5074107000	53400	53400	53400	53400	0
265	20241021	161200	5074107000	53400	53400	53400	53400	0
266	20241021	161100	5074107000	53400	53400	53400	53400	0
267	20241021	161000	5074107000	53400	53400	53400	53400	0
268	20241021	160900	5074107000	53400	53400	53400	53400	0
269	20241021	160800	5074107000	53400	53400	53400	53400	0
270	20241021	160700	5074107000	53400	53400	53400	53400	0
271	20241021	160600	5074107000	53400	53400	53400	53400	0
272	20241021	160500	5074107000	53400	53400	53400	53400	1618
273	20241021	160400	5074107000	53400	53400	53400	53400	0
274	20241021	160300	5074107000	53400	53400	53400	53400	0
275	20241021	160200	5074107000	53400	53400	53400	53400	0
276	20241021	160100	5074107000	53400	53400	53400	53400	0
277	20241021	160000	5074107000	53400	53400	53400	53400	0
278	20241021	155900	5074107000	53400	53400	53400	53400	0
279	20241021	155800	5074107000	53400	53400	53400	53400	0
280	20241021	155700	5074107000	53400	53400	53400	53400	0
281	20241021	155600	5074107000	53400	53400	53400	53400	0
282	20241021	155500	5074107000	53400	53400	53400	53400	0
283	20241021	155400	5074107000	53400	53400	53400	53400	0
284	20241021	155300	5074107000	53400	53400	53400	53400	0
285	20241021	155200	5074107000	53400	53400	53400	53400	0
286	20241021	155100	5074107000	53400	53400	53400	53400	0
287	20241021	155000	5074107000	53400	53400	53400	53400	0
288	20241021	154900	5074107000	53400	53400	53400	53400	0
289	20241021	154800	5074107000	53400	53400	53400	53400	0
290	20241021	154700	5074107000	53400	53400	53400	53400	0
291	20241021	154600	5074107000	53400	53400	53400	53400	0
292	20241021	154500	5074107000	53400	53400	53400	53400	0
293	20241021	154400	5074107000	53400	53400	53400	53400	0
294	20241021	154300	5074107000	53400	53400	53400	53400	0
295	20241021	154200	5074107000	53400	53400	53400	53400	0
296	20241021	154100	5074107000	53400	53400	53400	53400	0
297	20241021	154000	5074107000	53400	53400	53400	53400	0
298	20241021	153900	5074107000	53400	53400	53400	53400	0
299	20241021	153800	5074107000	53400	53400	53400	53400	0
300	20241021	153700	5074107000	53400	53400	53400	53400	0
301	20241021	153600	5074107000	53400	53400	53400	53400	0
302	20241021	153500	5074107000	53400	53400	53400	53400	1618
303	20241021	153400	5074107000	53400	53400	53400	53400	0
304	20241021	153300	5074107000	53400	53400	53400	53400	0
305	20241021	153200	5074107000	53400	53400	53400	53400	0
306	20241021	153100	5074107000	53400	53400	53400	53400	0
307	20241021	153000	5074107000	53400	53400	53400	53400	1618
308	20241021	152900	4987705800	53400	53400	53400	53400	0
309	20241021	152800	4987705800	53400	53400	53400	53400	0
310	20241021	152700	4987705800	53400	53400	53400	53400	0
311	20241021	152600	4987705800	53400	53400	53400	53400	0
312	20241021	152500	4987705800	53400	53400	53400	53400	0
313	20241021	152400	4987705800	53400	53400	53400	53400	0
314	20241021	152300	4987705800	53400	53400	53400	53400	0
315	20241021	152200	4987705800	53400	53400	53400	53400	0
316	20241021	152100	4987705800	53400	53400	53400	53400	0
317	20241021	152000	4987705800	53400	53400	53400	53400	0
318	20241021	151900	4987705800	53400	53500	53500	53400	14
319	20241021	151800	4986956900	53400	53400	53400	53400	54
320	20241021	151700	4984073300	53400	53400	53400	53400	1
321	20241021	151600	4984019900	53400	53500	53500	53300	267
322	20241021	151500	4969770800	53400	53500	53500	53400	108
323	20241021	151400	4964003300	53400	53500	53500	53400	256
324	20241021	151300	4950329300	53500	53400	53500	53400	45
325	20241021	151200	4947923200	53400	53500	53500	53400	11
326	20241021	151100	4947335000	53400	53500	53500	53400	17
327	20241021	151000	4946427000	53500	53400	53500	53400	3
328	20241021	150900	4946266700	53500	53500	53500	53500	54
329	20241021	150800	4943377700	53500	53500	53500	53500	14
330	20241021	150700	4942628700	53600	53600	53600	53600	1
331	20241021	150600	4942575100	53600	53500	53600	53500	110
332	20241021	150500	4936689100	53500	53500	53500	53500	297
333	20241021	150400	4920799600	53500	53500	53500	53400	31
334	20241021	150300	4919143200	53500	53500	53500	53500	126
335	20241021	150200	4912402200	53500	53500	53500	53500	2
336	20241021	150100	4912295200	53600	53600	53600	53600	0
337	20241021	150000	4912295200	53600	53600	53600	53600	84
338	20241021	145900	4907792800	53600	53500	53600	53500	50
339	20241021	145800	4905115400	53600	53500	53600	53500	37
340	20241021	145700	4903134000	53600	53600	53600	53600	56
341	20241021	145600	4900132400	53600	53600	53600	53600	10
342	20241021	145500	4899596400	53600	53500	53600	53400	32
343	20241021	145400	4897882800	53400	53600	53700	53400	548
344	20241021	145300	4868563100	53700	53600	53700	53500	57
345	20241021	145200	4865507300	53700	53700	53700	53500	92
346	20241021	145100	4860574600	53600	53700	53700	53600	71
347	20241021	145000	4856764000	53600	53600	53600	53600	18
348	20241021	144900	4855799200	53700	53700	53700	53600	68
349	20241021	144800	4852148000	53700	53600	53700	53500	299
350	20241021	144700	4836119100	53600	53800	53800	53600	521
351	20241021	144600	4808140800	53800	53800	53800	53700	145
352	20241021	144500	4800340100	53700	53800	53800	53700	43
353	20241021	144400	4798027300	53700	53800	53800	53700	23
354	20241021	144300	4796790700	53800	53800	53800	53800	58
355	20241021	144200	4793670300	53800	53800	53800	53700	29
356	20241021	144100	4792110800	53700	53800	53800	53700	126
357	20241021	144000	4785342000	53800	53800	53800	53800	68
358	20241021	143900	4781683600	53800	53800	53800	53700	70
359	20241021	143800	4777918300	53700	53800	53800	53700	119
360	20241021	143700	4771526100	53800	53800	53800	53800	57
361	20241021	143600	4768459500	53700	53800	53800	53700	28
362	20241021	143500	4766955300	53800	53700	53800	53700	48
363	20241021	143400	4764373900	53800	53700	53800	53700	50
364	20241021	143300	4761685500	53700	53800	53800	53700	60
365	20241021	143200	4758458600	53700	53800	53800	53700	37
366	20241021	143100	4756468600	53700	53800	53800	53700	33
367	20241021	143000	4754693900	53800	53700	53800	53700	153
368	20241021	142900	4746466100	53700	53800	53800	53700	63
369	20241021	142800	4743077500	53800	53800	53800	53800	16
370	20241021	142700	4742216700	53700	53800	53800	53700	130
371	20241021	142600	4735233200	53800	53800	53800	53700	38
372	20241021	142500	4733189500	53800	53700	53800	53700	50
373	20241021	142400	4730499700	53800	53700	53800	53700	33
374	20241021	142300	4728725500	53700	53800	53800	53700	71
375	20241021	142200	4724907300	53700	53700	53700	53700	12
376	20241021	142100	4724262900	53800	53700	53800	53700	21
377	20241021	142000	4723133800	53800	53800	53800	53800	57
378	20241021	141900	4720067200	53800	53700	53800	53700	19
379	20241021	141800	4719045200	53600	53800	53800	53600	53
380	20241021	141700	4716196000	53700	53700	53700	53700	46
381	20241021	141600	4713725800	53800	53700	53800	53700	65
382	20241021	141500	4710232900	53700	53600	53700	53600	104
383	20241021	141400	4704649000	53700	53700	53700	53700	52
384	20241021	141300	4701856600	53700	53700	53700	53600	44
385	20241021	141200	4699494500	53700	53700	53700	53700	49
386	20241021	141100	4696863200	53600	53500	53600	53500	184
387	20241021	141000	4687001700	53500	53600	53600	53500	389
388	20241021	140900	4666182700	53600	53700	53700	53600	124
389	20241021	140800	4659532900	53700	53600	53700	53600	51
390	20241021	140700	4656796800	53700	53700	53700	53700	23
391	20241021	140600	4655561700	53700	53700	53700	53700	60
392	20241021	140500	4652339700	53700	53600	53700	53600	142
393	20241021	140400	4644715200	53600	53700	53700	53600	154
394	20241021	140300	4636453000	53700	53800	53800	53700	13
395	20241021	140200	4635754000	53800	53800	53800	53700	66
396	20241021	140100	4632205200	53800	53800	53800	53800	27
397	20241021	140000	4630752600	53800	53800	53800	53700	90
398	20241021	135900	4625912300	53800	53800	53800	53700	182
399	20241021	135800	4616132800	53800	53800	53800	53800	82
400	20241021	135700	4611721200	53800	53800	53800	53700	76
401	20241021	135600	4607633300	53800	53800	53800	53800	80
402	20241021	135500	4603329300	53800	53800	53800	53800	87
403	20241021	135400	4598648700	53600	53800	53800	53600	75
404	20241021	135300	4594614700	53800	53700	53800	53700	49
405	20241021	135200	4591978700	53800	53700	53800	53700	153
406	20241021	135100	4583753100	53800	53800	53800	53700	47
407	20241021	135000	4581224600	53600	53800	53800	53600	190
408	20241021	134900	4571013500	53600	53800	53800	53600	43
409	20241021	134800	4568701100	53800	53800	53800	53700	98
410	20241021	134700	4563428900	53800	53700	53800	53700	99
411	20241021	134600	4558105800	53700	53800	53800	53700	83
412	20241021	134500	4553642100	53700	53800	53800	53700	190
413	20241021	134400	4543429900	53800	53800	53800	53700	115
414	20241021	134300	4537243600	53800	53800	53800	53700	72
415	20241021	134200	4533371600	53800	53800	53900	53800	208
416	20241021	134100	4522174600	53800	53900	53900	53800	190
417	20241021	134000	4511945900	53900	53800	53900	53800	73
418	20241021	133900	4508012200	53900	53900	53900	53800	85
419	20241021	133800	4503431400	53900	53900	53900	53800	76
420	20241021	133700	4499336600	53900	53900	53900	53800	118
421	20241021	133600	4492977000	53900	53900	53900	53800	64
422	20241021	133500	4489528400	53900	53900	53900	53800	90
423	20241021	133400	4484677500	53800	53900	53900	53800	210
424	20241021	133300	4473370400	53900	53900	53900	53800	103
425	20241021	133200	4467819400	53800	53900	53900	53800	67
426	20241021	133100	4464209200	53900	53800	53900	53800	353
427	20241021	133000	4445207400	53900	53900	53900	53900	90
428	20241021	132900	4440356400	53900	53800	53900	53800	85
429	20241021	132800	4435775500	53900	53900	53900	53800	91
430	20241021	132700	4430873100	53900	53800	53900	53800	112
431	20241021	132600	4424837400	53900	53900	53900	53800	250
432	20241021	132500	4411383600	53800	53700	53900	53600	1330
433	20241021	132400	4339834900	53700	53700	53800	53700	430
434	20241021	132300	4316741100	53800	53600	53800	53600	827
435	20241021	132200	4272369700	53700	53700	53700	53500	719
436	20241021	132100	4233878200	53700	53700	53700	53700	87
437	20241021	132000	4229206300	53700	53700	53700	53600	71
438	20241021	131900	4225395300	53700	53700	53700	53600	116
439	20241021	131800	4219167100	53700	53600	53700	53600	146
440	20241021	131700	4211339300	53700	53700	53700	53600	488
441	20241021	131600	4185158000	53800	53900	53900	53800	71
442	20241021	131500	4181332600	53800	53900	53900	53700	33
443	20241021	131400	4179555100	53900	53900	53900	53800	252
444	20241021	131300	4165992700	53900	53900	53900	53900	51
445	20241021	131200	4163243800	53900	53900	53900	53800	36
446	20241021	131100	4161304100	53800	53800	53800	53800	133
447	20241021	131000	4154148700	53700	53700	53800	53700	352
448	20241021	130900	4135232000	53800	53900	53900	53800	514
449	20241021	130800	4107567400	54000	53900	54000	53900	185
450	20241021	130700	4097583500	54000	53900	54000	53900	69
451	20241021	130600	4093860500	54000	54000	54000	53900	66
452	20241021	130500	4090297500	54000	53900	54000	53900	93
453	20241021	130400	4085276100	54000	53900	54000	53900	55
454	20241021	130300	4082307400	53900	54000	54000	53900	62
455	20241021	130200	4078959800	54000	54000	54000	53900	55
456	20241021	130100	4075990600	54000	53900	54000	53900	52
457	20241021	130000	4073183500	54000	54000	54000	53900	80
458	20241021	125900	4068867600	54000	54000	54000	53900	89
459	20241021	125800	4064063600	53900	54000	54000	53900	30
460	20241021	125700	4062444400	53900	54000	54000	53900	371
461	20241021	125600	4042411100	53900	54000	54100	53900	2096
462	20241021	125500	3929221500	54000	54000	54000	53900	50
463	20241021	125400	3926523000	54000	53900	54000	53800	1602
464	20241021	125300	3840173900	53900	53800	53900	53800	46
465	20241021	125200	3837696000	53900	53900	53900	53900	57
466	20241021	125100	3834623700	53900	53900	53900	53800	120
467	20241021	125000	3828163100	53900	53900	53900	53800	228
468	20241021	124900	3815894100	53800	53900	53900	53800	53
469	20241021	124800	3813038800	53900	53800	53900	53700	1033
470	20241021	124700	3757511900	53800	53800	53800	53700	73
471	20241021	124600	3753586400	53700	53800	53800	53700	103
472	20241021	124500	3748051000	53800	53800	53800	53700	33
473	20241021	124400	3746275700	53800	53800	53800	53800	29
474	20241021	124300	3744715500	53800	53800	53800	53700	102
475	20241021	124200	3739233600	53800	53900	53900	53800	164
476	20241021	124100	3730407600	53900	53800	53900	53700	27
477	20241021	124000	3728954200	53900	53900	53900	53800	67
478	20241021	123900	3725344500	53900	53900	53900	53800	100
479	20241021	123800	3719961200	53900	53800	53900	53800	81
480	20241021	123700	3715600100	53900	53900	53900	53800	151
481	20241021	123600	3707469900	53900	53900	53900	53900	46
482	20241021	123500	3704990500	53800	53900	53900	53800	38
483	20241021	123400	3702944100	53900	53900	53900	53800	42
484	20241021	123300	3700680500	53800	53900	54000	53800	70
485	20241021	123200	3696910000	54000	54000	54000	53900	166
486	20241021	123100	3687957200	53900	54000	54000	53900	44
487	20241021	123000	3685581700	53900	54000	54000	53900	48
488	20241021	122900	3682991000	53900	54000	54000	53900	83
489	20241021	122800	3678512900	54000	53900	54000	53700	241
490	20241021	122700	3665534900	53900	54000	54000	53800	242
491	20241021	122600	3652495900	54000	53900	54000	53800	84
492	20241021	122500	3647967200	53900	54000	54000	53800	127
493	20241021	122400	3641119600	53900	53900	54000	53800	542
494	20241021	122300	3611893900	53900	53900	53900	53900	73
495	20241021	122200	3607959200	53900	53700	53900	53700	2025
496	20241021	122100	3498912200	53800	53800	53800	53700	273
497	20241021	122000	3484234800	53800	53800	53800	53800	54
498	20241021	121900	3481329600	53900	53900	53900	53800	52
499	20241021	121800	3478527600	53900	53900	53900	53800	105
500	20241021	121700	3472875600	53800	53900	53900	53800	18
501	20241021	121600	3471907000	53900	53900	53900	53800	16
502	20241021	121500	3471044900	53900	53800	53900	53800	28
503	20241021	121400	3469537500	53800	53900	53900	53800	14
504	20241021	121300	3468783800	53800	53800	53900	53800	62
505	20241021	121200	3465448000	53800	53700	53900	53700	51
506	20241021	121100	3462705400	53700	53800	53900	53700	94
507	20241021	121000	3457654300	53700	53800	53800	53700	279
508	20241021	120900	3442645100	53800	53800	53800	53700	33
509	20241021	120800	3440871100	53700	53800	53800	53700	28
510	20241021	120700	3439365700	53800	53800	53800	53800	31
511	20241021	120600	3437697900	53700	53800	53800	53700	78
512	20241021	120500	3433507200	53800	53800	53800	53800	33
513	20241021	120400	3431731800	53800	53900	53900	53800	115
514	20241021	120300	3425542900	53800	53900	53900	53800	19
515	20241021	120200	3424520200	53900	53800	53900	53800	13
516	20241021	120100	3423820000	53900	53900	53900	53800	35
517	20241021	120000	3421934500	53900	53900	53900	53800	30
518	20241021	115900	3420317600	53900	53800	53900	53700	110
519	20241021	115800	3414399000	53900	53800	53900	53800	68
520	20241021	115700	3410738900	53700	53800	53800	53700	488
521	20241021	115600	3384499100	53700	53800	53800	53700	14
522	20241021	115500	3383747000	53800	53700	53800	53700	51
523	20241021	115400	3381006500	53800	53800	53900	53800	308
524	20241021	115300	3364435500	53700	53800	53800	53700	87
525	20241021	115200	3359763400	53800	53800	53800	53600	288
526	20241021	115100	3344297900	53700	53800	53800	53700	37
527	20241021	115000	3342309800	53800	53700	53800	53700	228
528	20241021	114900	3330063700	53700	53700	53700	53600	10
529	20241021	114800	3329527100	53700	53600	53700	53500	36
530	20241021	114700	3327596300	53600	53600	53700	53600	61
531	20241021	114600	3324324800	53700	53700	53800	53700	43
532	20241021	114500	3322015500	53700	53800	53800	53700	21
533	20241021	114400	3320886400	53800	53600	53800	53600	17
534	20241021	114300	3319974200	53600	53700	53700	53600	93
535	20241021	114200	3314988300	53700	53800	53800	53700	15
536	20241021	114100	3314182400	53800	53900	53900	53800	219
537	20241021	114000	3302400000	53900	53600	53900	53600	1260
538	20241021	113900	3234667700	53700	53700	53800	53600	258
539	20241021	113800	3220814800	53800	53800	53800	53700	48
540	20241021	113700	3218232900	53900	53900	53900	53800	20
541	20241021	113600	3217155900	53800	53800	53800	53600	338
542	20241021	113500	3198974800	53800	53800	53800	53700	17
543	20241021	113400	3198060900	53800	53800	53800	53800	12
544	20241021	113300	3197415300	53800	53700	53800	53700	128
545	20241021	113200	3190539700	53700	53600	53700	53600	100
546	20241021	113100	3185170400	53700	53800	53800	53700	137
547	20241021	113000	3177812400	53800	53800	53800	53700	29
548	20241021	112900	3176253000	53700	53800	53800	53700	824
549	20241021	112800	3131922100	53800	53700	53800	53600	388
550	20241021	112700	3111094700	53700	53700	53700	53600	39
551	20241021	112600	3109001100	53700	53600	53700	53600	405
552	20241021	112500	3087293000	53600	53600	53600	53500	15
553	20241021	112400	3086489200	53600	53500	53600	53400	138
554	20241021	112300	3079106100	53500	53500	53500	53400	28
555	20241021	112200	3077609100	53500	53500	53500	53400	152
556	20241021	112100	3069491000	53400	53400	53500	53400	180
557	20241021	112000	3059876900	53400	53300	53400	53300	25
558	20241021	111900	3058542400	53300	53400	53400	53300	21
559	20241021	111800	3057421700	53300	53300	53300	53300	51
560	20241021	111700	3054703400	53300	53200	53300	53200	22
561	20241021	111600	3053532100	53300	53300	53400	53300	38
562	20241021	111500	3051505900	53400	53500	53500	53300	150
563	20241021	111400	3043508800	53400	53500	53500	53400	21
564	20241021	111300	3042387200	53500	53400	53500	53400	319
565	20241021	111200	3025337700	53500	53500	53500	53500	6
566	20241021	111100	3025016700	53500	53500	53500	53400	136
567	20241021	111000	3017752700	53400	53400	53500	53400	43
568	20241021	110900	3015455600	53400	53500	53600	53300	1037
569	20241021	110800	2960006100	53400	53200	53400	53200	209
570	20241021	110700	2948857700	53200	53200	53300	53100	61
571	20241021	110600	2945612100	53200	53300	53500	53200	133
572	20241021	110500	2938528200	53500	53400	53600	53400	184
573	20241021	110400	2928698400	53400	53500	53500	53300	622
574	20241021	110300	2895461500	53500	53500	53600	53500	94
575	20241021	110200	2890432000	53600	53600	53700	53400	798
576	20241021	110100	2847736500	53600	53900	54000	53600	499
577	20241021	110000	2820918000	54000	54300	54300	54000	831
578	20241021	105900	2775901700	54300	54100	54300	54100	684
579	20241021	105800	2738831600	54100	53900	54200	53900	1784
580	20241021	105700	2642353400	53900	53900	54000	53800	276
581	20241021	105600	2627478100	54000	53800	54000	53800	641
582	20241021	105500	2592948200	53800	53800	54000	53800	370
583	20241021	105400	2573019600	54000	53900	54100	53800	1903
584	20241021	105300	2470283700	53800	53900	54000	53700	997
585	20241021	105200	2416680300	53900	53600	53900	53500	1756
586	20241021	105100	2322201800	53800	53500	53800	53400	1893
587	20241021	105000	2220683400	53400	53300	53500	53200	930
588	20241021	104900	2171086200	53300	53300	53300	53200	648
589	20241021	104800	2136591700	53300	52900	53300	52900	3077
590	20241021	104700	1973414300	53000	53000	53000	52900	581
591	20241021	104600	1942670500	52900	52900	53000	52900	229
592	20241021	104500	1930537900	53000	52800	53000	52800	1540
593	20241021	104400	1849146700	52800	52900	52900	52700	104
594	20241021	104300	1843658300	52900	52900	53000	52900	753
595	20241021	104200	1803812600	52800	52800	52900	52700	340
596	20241021	104100	1785858900	52800	52900	52900	52800	79
597	20241021	104000	1781683400	52800	52900	52900	52800	73
598	20241021	103900	1777823000	52900	53000	53000	52900	509
599	20241021	103800	1750893600	52900	52900	52900	52700	640
600	20241021	103700	1717049100	52900	52700	52900	52700	1182
601	20241021	103600	1654675500	52800	52700	52800	52700	124
602	20241021	103500	1648132900	52700	52400	52700	52300	1206
603	20241021	103400	1584785200	52400	52300	52400	52300	71
604	20241021	103300	1581067900	52200	52400	52400	52200	363
605	20241021	103200	1562086200	52400	52500	52500	52300	82
606	20241021	103100	1557789600	52500	52700	52700	52400	404
607	20241021	103000	1536584500	52700	52400	52700	52400	1248
608	20241021	102900	1471001200	52400	52700	52800	52400	1302
609	20241021	102800	1402515200	52700	52000	52700	51900	4890
610	20241021	102700	1146506000	52000	51900	52000	51800	1194
611	20241021	102600	1084494800	51900	51700	51900	51700	111
612	20241021	102500	1078744400	51700	51800	51800	51700	59
613	20241021	102400	1075691800	51800	51800	51800	51700	117
614	20241021	102300	1069641200	51800	51800	51800	51800	38
615	20241021	102200	1067672800	51800	51700	51800	51700	24
616	20241021	102100	1066430700	51800	51800	51800	51800	30
617	20241021	102000	1064876700	51800	51900	51900	51700	155
618	20241021	101900	1056839000	52000	51700	52000	51700	2147
619	20241021	101800	945622700	51600	51600	51700	51600	108
620	20241021	101700	940049300	51700	51700	51700	51600	104
621	20241021	101600	934680700	51700	51600	51700	51600	109
622	20241021	101500	929055400	51700	51700	51700	51600	65
623	20241021	101400	925696900	51700	51700	51700	51600	117
624	20241021	101300	919658000	51600	51700	51700	51600	356
625	20241021	101200	901252900	51700	51600	51700	51600	549
626	20241021	101100	872921700	51600	51500	51600	51500	267
627	20241021	101000	859159500	51600	51400	51600	51300	1900
628	20241021	100900	761361000	51400	51400	51400	51300	50
629	20241021	100800	758793000	51400	51500	51500	51400	86
630	20241021	100700	754368500	51500	51400	51500	51400	64
631	20241021	100600	751077800	51400	51500	51500	51400	23
632	20241021	100500	749893400	51500	51500	51500	51500	94
633	20241021	100400	745052400	51600	51600	51700	51500	279
634	20241021	100300	730659300	51600	51400	51600	51400	1139
635	20241021	100200	672034300	51400	51300	51400	51200	1221
636	20241021	100100	609404100	51400	51400	51400	51400	12
637	20241021	100000	608787300	51400	51400	51400	51400	63
638	20241021	095900	605549100	51400	51300	51400	51300	14
639	20241021	095800	604829900	51500	51600	51600	51400	146
640	20241021	095700	597319300	51600	51500	51600	51500	11
641	20241021	095600	596752000	51500	51400	51600	51400	311
642	20241021	095500	580735800	51400	51400	51400	51400	108
643	20241021	095400	575184600	51400	51500	51500	51400	284
644	20241021	095300	560586300	51500	51400	51500	51400	38
645	20241021	095200	558632500	51500	51500	51500	51400	13
646	20241021	095100	557963300	51400	51500	51500	51400	33
647	20241021	095000	556263900	51500	51400	51500	51400	28
648	20241021	094900	554822000	51500	51500	51500	51400	72
649	20241021	094800	551117500	51500	51500	51500	51400	166
650	20241021	094700	542572500	51500	51500	51500	51500	388
651	20241021	094600	522590500	51500	51400	51500	51400	363
652	20241021	094500	503931700	51400	51300	51400	51200	422
653	20241021	094400	482278600	51300	51300	51400	51300	46
654	20241021	094300	479918700	51300	51300	51400	51200	160
655	20241021	094200	471710300	51300	51200	51300	51200	392
656	20241021	094100	451636600	51200	51100	51200	51000	348
657	20241021	094000	433853500	51100	51100	51100	51100	6
658	20241021	093900	433546900	51100	51100	51200	51100	605
659	20241021	093800	402626300	51000	51100	51100	51000	8
660	20241021	093700	402217600	51000	51000	51100	50900	242
661	20241021	093600	389877600	51000	51000	51000	51000	11
662	20241021	093500	389316600	51000	51000	51000	50900	47
663	20241021	093400	386923400	51100	51000	51100	51000	551
664	20241021	093300	358781100	51000	51000	51100	51000	117
665	20241021	093200	352814000	51100	51100	51100	51100	10
666	20241021	093100	352303000	51100	51100	51100	51000	29
667	20241021	093000	350823300	51100	50900	51100	50900	725
668	20241021	092900	313887900	50900	51000	51000	50900	9
669	20241021	092800	313429100	50900	51000	51000	50900	145
670	20241021	092700	306048300	51000	51000	51000	50900	101
671	20241021	092600	300897400	51000	51100	51100	51000	255
672	20241021	092500	287892100	51100	50800	51100	50800	360
673	20241021	092400	269553800	50900	51000	51100	50700	813
674	20241021	092300	228215100	51100	51200	51200	51100	3
675	20241021	092200	228061700	51000	51000	51200	51000	374
676	20241021	092100	208955100	50900	50900	51000	50900	413
677	20241021	092000	187917900	50900	51000	51000	50900	79
678	20241021	091900	183889900	51000	50900	51000	50900	61
679	20241021	091800	180783700	50900	50800	50900	50800	54
680	20241021	091700	178035200	50800	50900	50900	50800	132
681	20241021	091600	171321200	50800	50600	50900	50500	1127
682	20241021	091500	114262500	50600	50600	50600	50400	91
683	20241021	091400	109659800	50600	50600	50600	50500	245
684	20241021	091300	97278000	50600	50400	50600	50400	467
685	20241021	091200	73694800	50400	50400	50400	50300	19
686	20241021	091100	72737300	50500	50300	50500	50200	442
687	20241021	091000	50505200	50300	50100	50300	50100	115
688	20241021	090900	44733500	50100	50100	50100	50000	53
689	20241021	090800	42081900	50100	50100	50100	50100	42
690	20241021	090700	39977700	50100	50200	50200	50100	148
691	20241021	090600	32556600	50300	50300	50300	50200	24
692	20241021	090500	31351400	50300	50300	50300	50300	129
693	20241021	090400	24862700	50400	50400	50400	50400	7
694	20241021	090300	24509900	50400	50400	50400	50400	111
695	20241021	090200	18915500	50500	50500	50500	50400	55
696	20241021	090100	16138300	50600	50400	50600	50400	157
697	20241021	090000	8208400	50400	50400	50400	50300	163