KissMeData/192080/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	203600	3134777800	50800	50800	50800	50800	1749
3	20241021	203500	3134777800	50800	50800	50800	50800	0
4	20241021	203400	3134777800	50800	50800	50800	50800	0
5	20241021	203300	3134777800	50800	50800	50800	50800	0
6	20241021	203200	3134777800	50800	50800	50800	50800	0
7	20241021	203100	3134777800	50800	50800	50800	50800	0
8	20241021	203000	3134777800	50800	50800	50800	50800	0
9	20241021	202900	3134777800	50800	50800	50800	50800	0
10	20241021	202800	3134777800	50800	50800	50800	50800	0
11	20241021	202700	3134777800	50800	50800	50800	50800	0
12	20241021	202600	3134777800	50800	50800	50800	50800	0
13	20241021	202500	3134777800	50800	50800	50800	50800	0
14	20241021	202400	3134777800	50800	50800	50800	50800	0
15	20241021	202300	3134777800	50800	50800	50800	50800	0
16	20241021	202200	3134777800	50800	50800	50800	50800	0
17	20241021	202100	3134777800	50800	50800	50800	50800	0
18	20241021	202000	3134777800	50800	50800	50800	50800	0
19	20241021	201900	3134777800	50800	50800	50800	50800	0
20	20241021	201800	3134777800	50800	50800	50800	50800	0
21	20241021	201700	3134777800	50800	50800	50800	50800	0
22	20241021	201600	3134777800	50800	50800	50800	50800	0
23	20241021	201500	3134777800	50800	50800	50800	50800	0
24	20241021	201400	3134777800	50800	50800	50800	50800	0
25	20241021	201300	3134777800	50800	50800	50800	50800	0
26	20241021	201200	3134777800	50800	50800	50800	50800	0
27	20241021	201100	3134777800	50800	50800	50800	50800	0
28	20241021	201000	3134777800	50800	50800	50800	50800	0
29	20241021	200900	3134777800	50800	50800	50800	50800	0
30	20241021	200800	3134777800	50800	50800	50800	50800	0
31	20241021	200700	3134777800	50800	50800	50800	50800	0
32	20241021	200600	3134777800	50800	50800	50800	50800	1749
33	20241021	200500	3134777800	50800	50800	50800	50800	0
34	20241021	200400	3134777800	50800	50800	50800	50800	0
35	20241021	200300	3134777800	50800	50800	50800	50800	0
36	20241021	200200	3134777800	50800	50800	50800	50800	0
37	20241021	200100	3134777800	50800	50800	50800	50800	0
38	20241021	200000	3134777800	50800	50800	50800	50800	0
39	20241021	195900	3134777800	50800	50800	50800	50800	0
40	20241021	195800	3134777800	50800	50800	50800	50800	0
41	20241021	195700	3134777800	50800	50800	50800	50800	0
42	20241021	195600	3134777800	50800	50800	50800	50800	0
43	20241021	195500	3134777800	50800	50800	50800	50800	0
44	20241021	195400	3134777800	50800	50800	50800	50800	0
45	20241021	195300	3134777800	50800	50800	50800	50800	0
46	20241021	195200	3134777800	50800	50800	50800	50800	0
47	20241021	195100	3134777800	50800	50800	50800	50800	0
48	20241021	195000	3134777800	50800	50800	50800	50800	0
49	20241021	194900	3134777800	50800	50800	50800	50800	0
50	20241021	194800	3134777800	50800	50800	50800	50800	0
51	20241021	194700	3134777800	50800	50800	50800	50800	0
52	20241021	194600	3134777800	50800	50800	50800	50800	0
53	20241021	194500	3134777800	50800	50800	50800	50800	0
54	20241021	194400	3134777800	50800	50800	50800	50800	0
55	20241021	194300	3134777800	50800	50800	50800	50800	0
56	20241021	194200	3134777800	50800	50800	50800	50800	0
57	20241021	194100	3134777800	50800	50800	50800	50800	0
58	20241021	194000	3134777800	50800	50800	50800	50800	0
59	20241021	193900	3134777800	50800	50800	50800	50800	0
60	20241021	193800	3134777800	50800	50800	50800	50800	0
61	20241021	193700	3134777800	50800	50800	50800	50800	0
62	20241021	193600	3134777800	50800	50800	50800	50800	1749
63	20241021	193500	3134777800	50800	50800	50800	50800	0
64	20241021	193400	3134777800	50800	50800	50800	50800	0
65	20241021	193300	3134777800	50800	50800	50800	50800	0
66	20241021	193200	3134777800	50800	50800	50800	50800	0
67	20241021	193100	3134777800	50800	50800	50800	50800	0
68	20241021	193000	3134777800	50800	50800	50800	50800	0
69	20241021	192900	3134777800	50800	50800	50800	50800	0
70	20241021	192800	3134777800	50800	50800	50800	50800	0
71	20241021	192700	3134777800	50800	50800	50800	50800	0
72	20241021	192600	3134777800	50800	50800	50800	50800	0
73	20241021	192500	3134777800	50800	50800	50800	50800	0
74	20241021	192400	3134777800	50800	50800	50800	50800	0
75	20241021	192300	3134777800	50800	50800	50800	50800	0
76	20241021	192200	3134777800	50800	50800	50800	50800	0
77	20241021	192100	3134777800	50800	50800	50800	50800	0
78	20241021	192000	3134777800	50800	50800	50800	50800	0
79	20241021	191900	3134777800	50800	50800	50800	50800	0
80	20241021	191800	3134777800	50800	50800	50800	50800	0
81	20241021	191700	3134777800	50800	50800	50800	50800	0
82	20241021	191600	3134777800	50800	50800	50800	50800	0
83	20241021	191500	3134777800	50800	50800	50800	50800	0
84	20241021	191400	3134777800	50800	50800	50800	50800	0
85	20241021	191300	3134777800	50800	50800	50800	50800	0
86	20241021	191200	3134777800	50800	50800	50800	50800	0
87	20241021	191100	3134777800	50800	50800	50800	50800	0
88	20241021	191000	3134777800	50800	50800	50800	50800	0
89	20241021	190900	3134777800	50800	50800	50800	50800	0
90	20241021	190800	3134777800	50800	50800	50800	50800	0
91	20241021	190700	3134777800	50800	50800	50800	50800	0
92	20241021	190600	3134777800	50800	50800	50800	50800	1749
93	20241021	190500	3134777800	50800	50800	50800	50800	0
94	20241021	190400	3134777800	50800	50800	50800	50800	0
95	20241021	190300	3134777800	50800	50800	50800	50800	0
96	20241021	190200	3134777800	50800	50800	50800	50800	0
97	20241021	190100	3134777800	50800	50800	50800	50800	0
98	20241021	190000	3134777800	50800	50800	50800	50800	0
99	20241021	185900	3134777800	50800	50800	50800	50800	0
100	20241021	185800	3134777800	50800	50800	50800	50800	0
101	20241021	185700	3134777800	50800	50800	50800	50800	0
102	20241021	185600	3134777800	50800	50800	50800	50800	0
103	20241021	185500	3134777800	50800	50800	50800	50800	0
104	20241021	185400	3134777800	50800	50800	50800	50800	0
105	20241021	185300	3134777800	50800	50800	50800	50800	0
106	20241021	185200	3134777800	50800	50800	50800	50800	0
107	20241021	185100	3134777800	50800	50800	50800	50800	0
108	20241021	185000	3134777800	50800	50800	50800	50800	0
109	20241021	184900	3134777800	50800	50800	50800	50800	0
110	20241021	184800	3134777800	50800	50800	50800	50800	0
111	20241021	184700	3134777800	50800	50800	50800	50800	0
112	20241021	184600	3134777800	50800	50800	50800	50800	0
113	20241021	184500	3134777800	50800	50800	50800	50800	0
114	20241021	184400	3134777800	50800	50800	50800	50800	0
115	20241021	184300	3134777800	50800	50800	50800	50800	0
116	20241021	184200	3134777800	50800	50800	50800	50800	0
117	20241021	184100	3134777800	50800	50800	50800	50800	0
118	20241021	184000	3134777800	50800	50800	50800	50800	0
119	20241021	183900	3134777800	50800	50800	50800	50800	0
120	20241021	183800	3134777800	50800	50800	50800	50800	0
121	20241021	183700	3134777800	50800	50800	50800	50800	0
122	20241021	183600	3134777800	50800	50800	50800	50800	1749
123	20241021	183500	3134777800	50800	50800	50800	50800	0
124	20241021	183400	3134777800	50800	50800	50800	50800	0
125	20241021	183300	3134777800	50800	50800	50800	50800	0
126	20241021	183200	3134777800	50800	50800	50800	50800	0
127	20241021	183100	3134777800	50800	50800	50800	50800	0
128	20241021	183000	3134777800	50800	50800	50800	50800	0
129	20241021	182900	3134777800	50800	50800	50800	50800	0
130	20241021	182800	3134777800	50800	50800	50800	50800	0
131	20241021	182700	3134777800	50800	50800	50800	50800	0
132	20241021	182600	3134777800	50800	50800	50800	50800	0
133	20241021	182500	3134777800	50800	50800	50800	50800	0
134	20241021	182400	3134777800	50800	50800	50800	50800	0
135	20241021	182300	3134777800	50800	50800	50800	50800	0
136	20241021	182200	3134777800	50800	50800	50800	50800	0
137	20241021	182100	3134777800	50800	50800	50800	50800	0
138	20241021	182000	3134777800	50800	50800	50800	50800	0
139	20241021	181900	3134777800	50800	50800	50800	50800	0
140	20241021	181800	3134777800	50800	50800	50800	50800	0
141	20241021	181700	3134777800	50800	50800	50800	50800	0
142	20241021	181600	3134777800	50800	50800	50800	50800	0
143	20241021	181500	3134777800	50800	50800	50800	50800	0
144	20241021	181400	3134777800	50800	50800	50800	50800	0
145	20241021	181300	3134777800	50800	50800	50800	50800	0
146	20241021	181200	3134777800	50800	50800	50800	50800	0
147	20241021	181100	3134777800	50800	50800	50800	50800	0
148	20241021	181000	3134777800	50800	50800	50800	50800	0
149	20241021	180900	3134777800	50800	50800	50800	50800	0
150	20241021	180800	3134777800	50800	50800	50800	50800	0
151	20241021	180700	3134777800	50800	50800	50800	50800	0
152	20241021	180600	3134777800	50800	50800	50800	50800	1749
153	20241021	180500	3134777800	50800	50800	50800	50800	0
154	20241021	180400	3134777800	50800	50800	50800	50800	0
155	20241021	180300	3134777800	50800	50800	50800	50800	0
156	20241021	180200	3134777800	50800	50800	50800	50800	0
157	20241021	180100	3134777800	50800	50800	50800	50800	0
158	20241021	180000	3134777800	50800	50800	50800	50800	0
159	20241021	175900	3134777800	50800	50800	50800	50800	0
160	20241021	175800	3134777800	50800	50800	50800	50800	0
161	20241021	175700	3134777800	50800	50800	50800	50800	0
162	20241021	175600	3134777800	50800	50800	50800	50800	0
163	20241021	175500	3134777800	50800	50800	50800	50800	0
164	20241021	175400	3134777800	50800	50800	50800	50800	0
165	20241021	175300	3134777800	50800	50800	50800	50800	0
166	20241021	175200	3134777800	50800	50800	50800	50800	0
167	20241021	175100	3134777800	50800	50800	50800	50800	0
168	20241021	175000	3134777800	50800	50800	50800	50800	0
169	20241021	174900	3134777800	50800	50800	50800	50800	0
170	20241021	174800	3134777800	50800	50800	50800	50800	0
171	20241021	174700	3134777800	50800	50800	50800	50800	0
172	20241021	174600	3134777800	50800	50800	50800	50800	0
173	20241021	174500	3134777800	50800	50800	50800	50800	0
174	20241021	174400	3134777800	50800	50800	50800	50800	0
175	20241021	174300	3134777800	50800	50800	50800	50800	0
176	20241021	174200	3134777800	50800	50800	50800	50800	0
177	20241021	174100	3134777800	50800	50800	50800	50800	0
178	20241021	174000	3134777800	50800	50800	50800	50800	0
179	20241021	173900	3134777800	50800	50800	50800	50800	0
180	20241021	173800	3134777800	50800	50800	50800	50800	0
181	20241021	173700	3134777800	50800	50800	50800	50800	0
182	20241021	173600	3134777800	50800	50800	50800	50800	1749
183	20241021	173500	3134777800	50800	50800	50800	50800	0
184	20241021	173400	3134777800	50800	50800	50800	50800	0
185	20241021	173300	3134777800	50800	50800	50800	50800	0
186	20241021	173200	3134777800	50800	50800	50800	50800	0
187	20241021	173100	3134777800	50800	50800	50800	50800	0
188	20241021	173000	3134777800	50800	50800	50800	50800	0
189	20241021	172900	3134777800	50800	50800	50800	50800	0
190	20241021	172800	3134777800	50800	50800	50800	50800	0
191	20241021	172700	3134777800	50800	50800	50800	50800	0
192	20241021	172600	3134777800	50800	50800	50800	50800	0
193	20241021	172500	3134777800	50800	50800	50800	50800	0
194	20241021	172400	3134777800	50800	50800	50800	50800	0
195	20241021	172300	3134777800	50800	50800	50800	50800	0
196	20241021	172200	3134777800	50800	50800	50800	50800	0
197	20241021	172100	3134777800	50800	50800	50800	50800	0
198	20241021	172000	3134777800	50800	50800	50800	50800	0
199	20241021	171900	3134777800	50800	50800	50800	50800	0
200	20241021	171800	3134777800	50800	50800	50800	50800	0
201	20241021	171700	3134777800	50800	50800	50800	50800	0
202	20241021	171600	3134777800	50800	50800	50800	50800	0
203	20241021	171500	3134777800	50800	50800	50800	50800	0
204	20241021	171400	3134777800	50800	50800	50800	50800	0
205	20241021	171300	3134777800	50800	50800	50800	50800	0
206	20241021	171200	3134777800	50800	50800	50800	50800	0
207	20241021	171100	3134777800	50800	50800	50800	50800	0
208	20241021	171000	3134777800	50800	50800	50800	50800	0
209	20241021	170900	3134777800	50800	50800	50800	50800	0
210	20241021	170800	3134777800	50800	50800	50800	50800	0
211	20241021	170700	3134777800	50800	50800	50800	50800	0
212	20241021	170600	3134777800	50800	50800	50800	50800	1749
213	20241021	170500	3134777800	50800	50800	50800	50800	0
214	20241021	170400	3134777800	50800	50800	50800	50800	0
215	20241021	170300	3134777800	50800	50800	50800	50800	0
216	20241021	170200	3134777800	50800	50800	50800	50800	0
217	20241021	170100	3134777800	50800	50800	50800	50800	0
218	20241021	170000	3134777800	50800	50800	50800	50800	0
219	20241021	165900	3134777800	50800	50800	50800	50800	0
220	20241021	165800	3134777800	50800	50800	50800	50800	0
221	20241021	165700	3134777800	50800	50800	50800	50800	0
222	20241021	165600	3134777800	50800	50800	50800	50800	0
223	20241021	165500	3134777800	50800	50800	50800	50800	0
224	20241021	165400	3134777800	50800	50800	50800	50800	0
225	20241021	165300	3134777800	50800	50800	50800	50800	0
226	20241021	165200	3134777800	50800	50800	50800	50800	0
227	20241021	165100	3134777800	50800	50800	50800	50800	0
228	20241021	165000	3134777800	50800	50800	50800	50800	0
229	20241021	164900	3134777800	50800	50800	50800	50800	0
230	20241021	164800	3134777800	50800	50800	50800	50800	0
231	20241021	164700	3134777800	50800	50800	50800	50800	0
232	20241021	164600	3134777800	50800	50800	50800	50800	0
233	20241021	164500	3134777800	50800	50800	50800	50800	0
234	20241021	164400	3134777800	50800	50800	50800	50800	0
235	20241021	164300	3134777800	50800	50800	50800	50800	0
236	20241021	164200	3134777800	50800	50800	50800	50800	0
237	20241021	164100	3134777800	50800	50800	50800	50800	0
238	20241021	164000	3134777800	50800	50800	50800	50800	0
239	20241021	163900	3134777800	50800	50800	50800	50800	0
240	20241021	163800	3134777800	50800	50800	50800	50800	0
241	20241021	163700	3134777800	50800	50800	50800	50800	0
242	20241021	163600	3134777800	50800	50800	50800	50800	1749
243	20241021	163500	3134777800	50800	50800	50800	50800	0
244	20241021	163400	3134777800	50800	50800	50800	50800	0
245	20241021	163300	3134777800	50800	50800	50800	50800	0
246	20241021	163200	3134777800	50800	50800	50800	50800	0
247	20241021	163100	3134777800	50800	50800	50800	50800	0
248	20241021	163000	3134777800	50800	50800	50800	50800	0
249	20241021	162900	3134777800	50800	50800	50800	50800	0
250	20241021	162800	3134777800	50800	50800	50800	50800	0
251	20241021	162700	3134777800	50800	50800	50800	50800	0
252	20241021	162600	3134777800	50800	50800	50800	50800	0
253	20241021	162500	3134777800	50800	50800	50800	50800	0
254	20241021	162400	3134777800	50800	50800	50800	50800	0
255	20241021	162300	3134777800	50800	50800	50800	50800	0
256	20241021	162200	3134777800	50800	50800	50800	50800	0
257	20241021	162100	3134777800	50800	50800	50800	50800	0
258	20241021	162000	3134777800	50800	50800	50800	50800	0
259	20241021	161900	3134777800	50800	50800	50800	50800	0
260	20241021	161800	3134777800	50800	50800	50800	50800	0
261	20241021	161700	3134777800	50800	50800	50800	50800	0
262	20241021	161600	3134777800	50800	50800	50800	50800	0
263	20241021	161500	3134777800	50800	50800	50800	50800	0
264	20241021	161400	3134777800	50800	50800	50800	50800	0
265	20241021	161300	3134777800	50800	50800	50800	50800	0
266	20241021	161200	3134777800	50800	50800	50800	50800	0
267	20241021	161100	3134777800	50800	50800	50800	50800	0
268	20241021	161000	3134777800	50800	50800	50800	50800	0
269	20241021	160900	3134777800	50800	50800	50800	50800	0
270	20241021	160800	3134777800	50800	50800	50800	50800	0
271	20241021	160700	3134777800	50800	50800	50800	50800	0
272	20241021	160600	3134777800	50800	50800	50800	50800	1749
273	20241021	160500	3134777800	50800	50800	50800	50800	0
274	20241021	160400	3134777800	50800	50800	50800	50800	0
275	20241021	160300	3134777800	50800	50800	50800	50800	0
276	20241021	160200	3134777800	50800	50800	50800	50800	0
277	20241021	160100	3134777800	50800	50800	50800	50800	0
278	20241021	160000	3134777800	50800	50800	50800	50800	0
279	20241021	155900	3134777800	50800	50800	50800	50800	0
280	20241021	155800	3134777800	50800	50800	50800	50800	0
281	20241021	155700	3134777800	50800	50800	50800	50800	0
282	20241021	155600	3134777800	50800	50800	50800	50800	0
283	20241021	155500	3134777800	50800	50800	50800	50800	0
284	20241021	155400	3134777800	50800	50800	50800	50800	0
285	20241021	155300	3134777800	50800	50800	50800	50800	0
286	20241021	155200	3134777800	50800	50800	50800	50800	0
287	20241021	155100	3134777800	50800	50800	50800	50800	0
288	20241021	155000	3134777800	50800	50800	50800	50800	0
289	20241021	154900	3134777800	50800	50800	50800	50800	0
290	20241021	154800	3134777800	50800	50800	50800	50800	0
291	20241021	154700	3134777800	50800	50800	50800	50800	0
292	20241021	154600	3134777800	50800	50800	50800	50800	0
293	20241021	154500	3134777800	50800	50800	50800	50800	0
294	20241021	154400	3134777800	50800	50800	50800	50800	0
295	20241021	154300	3134777800	50800	50800	50800	50800	0
296	20241021	154200	3134777800	50800	50800	50800	50800	0
297	20241021	154100	3134777800	50800	50800	50800	50800	0
298	20241021	154000	3134777800	50800	50800	50800	50800	0
299	20241021	153900	3134777800	50800	50800	50800	50800	0
300	20241021	153800	3134777800	50800	50800	50800	50800	0
301	20241021	153700	3134777800	50800	50800	50800	50800	0
302	20241021	153600	3134777800	50800	50800	50800	50800	1749
303	20241021	153500	3134777800	50800	50800	50800	50800	0
304	20241021	153400	3134777800	50800	50800	50800	50800	0
305	20241021	153300	3134777800	50800	50800	50800	50800	0
306	20241021	153200	3134777800	50800	50800	50800	50800	0
307	20241021	153100	3134777800	50800	50800	50800	50800	0
308	20241021	153000	3134777800	50800	50800	50800	50800	1749
309	20241021	152900	3045928600	50700	50700	50700	50700	0
310	20241021	152800	3045928600	50700	50700	50700	50700	0
311	20241021	152700	3045928600	50700	50700	50700	50700	0
312	20241021	152600	3045928600	50700	50700	50700	50700	0
313	20241021	152500	3045928600	50700	50700	50700	50700	0
314	20241021	152400	3045928600	50700	50700	50700	50700	0
315	20241021	152300	3045928600	50700	50700	50700	50700	0
316	20241021	152200	3045928600	50700	50700	50700	50700	0
317	20241021	152100	3045928600	50700	50700	50700	50700	0
318	20241021	152000	3045928600	50700	50700	50700	50700	0
319	20241021	151900	3045928600	50700	50800	50800	50700	690
320	20241021	151800	3010923000	50800	50800	50800	50700	541
321	20241021	151700	2983443100	50800	50700	50800	50700	86
322	20241021	151600	2979074800	50800	50700	50800	50700	31
323	20241021	151500	2977502700	50700	50700	50800	50700	21
324	20241021	151400	2976436400	50800	50800	50800	50700	18
325	20241021	151300	2975523000	50800	50800	50800	50800	207
326	20241021	151200	2965007400	50800	50800	50800	50800	22
327	20241021	151100	2963889800	50700	50800	50800	50700	33
328	20241021	151000	2962215400	50800	50800	50800	50700	81
329	20241021	150900	2958100700	50800	50800	50800	50800	42
330	20241021	150800	2955967100	50800	50900	50900	50800	478
331	20241021	150700	2931683700	50800	50900	50900	50800	10
332	20241021	150600	2931174800	50800	50900	50900	50800	10
333	20241021	150500	2930666700	50900	50800	50900	50800	94
334	20241021	150400	2925891400	50800	50900	50900	50800	50
335	20241021	150300	2923351200	50800	50800	50800	50800	30
336	20241021	150200	2921827200	50800	50800	50900	50800	135
337	20241021	150100	2914968500	50900	50900	50900	50900	0
338	20241021	150000	2914968500	50900	50800	50900	50800	207
339	20241021	145900	2904452800	50800	50800	50800	50800	1
340	20241021	145800	2904402000	50900	50800	50900	50800	7
341	20241021	145700	2904046000	50800	50800	50900	50800	12
342	20241021	145600	2903435600	50800	50800	50900	50800	27
343	20241021	145500	2902063900	50900	50900	50900	50900	2
344	20241021	145400	2901962100	50900	50900	50900	50800	53
345	20241021	145300	2899269500	50900	50800	50900	50800	3
346	20241021	145200	2899117000	50900	50800	50900	50800	3
347	20241021	145100	2898964400	50800	50800	50800	50800	14
348	20241021	145000	2898253200	50900	50900	50900	50900	2
349	20241021	144900	2898151400	50800	50900	50900	50800	2
350	20241021	144800	2898049700	50800	50900	50900	50800	103
351	20241021	144700	2892807200	50800	50800	50800	50800	0
352	20241021	144600	2892807200	50800	50800	50800	50800	66
353	20241021	144500	2889454400	50800	50800	50800	50700	20
354	20241021	144400	2888438500	50800	50800	50800	50800	13
355	20241021	144300	2887778100	50700	50800	50800	50700	112
356	20241021	144200	2882098500	50800	50800	50800	50800	11
357	20241021	144100	2881539700	50700	50800	50800	50700	702
358	20241021	144000	2845878200	50900	50900	50900	50900	3
359	20241021	143900	2845725500	50900	51000	51000	50900	388
360	20241021	143800	2825975400	50900	51000	51000	50900	22
361	20241021	143700	2824854600	50900	51000	51000	50900	31
362	20241021	143600	2823275800	50900	50900	51000	50900	330
363	20241021	143500	2806478000	50900	50900	50900	50900	1
364	20241021	143400	2806427100	50900	50900	50900	50900	0
365	20241021	143300	2806427100	50900	50800	50900	50800	13
366	20241021	143200	2805765500	50900	50900	50900	50900	0
367	20241021	143100	2805765500	50900	50900	50900	50900	3
368	20241021	143000	2805612800	50800	50800	50800	50800	120
369	20241021	142900	2799516800	50900	50800	50900	50800	2
370	20241021	142800	2799415100	50900	50800	50900	50800	12
371	20241021	142700	2798804400	50900	50900	50900	50900	1
372	20241021	142600	2798753500	50900	50800	50900	50800	46
373	20241021	142500	2796414300	50900	50900	50900	50900	10
374	20241021	142400	2795905300	50800	50800	50800	50800	1
375	20241021	142300	2795854500	50900	50900	51000	50900	18
376	20241021	142200	2794938200	50900	51000	51000	50900	1184
377	20241021	142100	2734672100	51000	51000	51000	51000	40
378	20241021	142000	2732632100	50900	51000	51000	50900	395
379	20241021	141900	2712488300	51100	51100	51100	51100	1
380	20241021	141800	2712437200	51100	51100	51100	51100	8
381	20241021	141700	2712028400	51000	51100	51100	51000	11
382	20241021	141600	2711466500	51100	51000	51100	51000	11
383	20241021	141500	2710904700	51100	51100	51100	51100	10
384	20241021	141400	2710393700	51100	51100	51100	51100	0
385	20241021	141300	2710393700	51100	51100	51100	51100	1
386	20241021	141200	2710342600	51100	51100	51100	51100	50
387	20241021	141100	2707787600	51100	51000	51100	51000	31
388	20241021	141000	2706206500	51000	51000	51000	51000	236
389	20241021	140900	2694170500	51100	51100	51100	51100	0
390	20241021	140800	2694170500	51100	51100	51100	51100	0
391	20241021	140700	2694170500	51100	51100	51100	51100	101
392	20241021	140600	2689009400	51000	51100	51200	51000	386
393	20241021	140500	2669285400	51100	51100	51100	51100	8
394	20241021	140400	2668876600	51100	51100	51100	51100	28
395	20241021	140300	2667445800	51100	51100	51100	51100	104
396	20241021	140200	2662131400	51100	51100	51100	51100	8
397	20241021	140100	2661722600	51100	51100	51100	51100	10
398	20241021	140000	2661211600	51100	51100	51100	51100	9
399	20241021	135900	2660751700	51000	51000	51000	51000	50
400	20241021	135800	2658201700	51100	51100	51100	51100	0
401	20241021	135700	2658201700	51100	51100	51100	51100	0
402	20241021	135600	2658201700	51100	51100	51100	51100	6
403	20241021	135500	2657895100	51100	51100	51100	51100	10
404	20241021	135400	2657384100	51100	51100	51100	51100	1
405	20241021	135300	2657333000	51000	51000	51000	51000	0
406	20241021	135200	2657333000	51000	51000	51000	51000	360
407	20241021	135100	2638973000	50900	50900	50900	50900	4
408	20241021	135000	2638769400	51000	51000	51100	50900	654
409	20241021	134900	2605416500	51000	51000	51000	51000	36
410	20241021	134800	2603580500	51000	51000	51000	51000	39
411	20241021	134700	2601591500	51000	51000	51000	51000	149
412	20241021	134600	2593992500	50900	50800	50900	50800	480
413	20241021	134500	2569560600	50900	50900	50900	50900	9
414	20241021	134400	2569102500	50900	50900	50900	50900	9
415	20241021	134300	2568644400	50900	50800	50900	50800	18
416	20241021	134200	2567728400	50900	50800	50900	50800	25
417	20241021	134100	2566456000	50900	50900	50900	50800	27
418	20241021	134000	2565082400	50900	50900	50900	50900	29
419	20241021	133900	2563606300	50900	50900	50900	50900	18
420	20241021	133800	2562690100	50900	50900	50900	50900	11
421	20241021	133700	2562130200	50900	50900	50900	50900	0
422	20241021	133600	2562130200	50900	50900	50900	50900	1
423	20241021	133500	2562079300	50900	50900	50900	50900	0
424	20241021	133400	2562079300	50900	50900	50900	50900	0
425	20241021	133300	2562079300	50900	50900	50900	50900	0
426	20241021	133200	2562079300	50900	50900	50900	50900	2
427	20241021	133100	2561977500	50900	50900	50900	50900	1
428	20241021	133000	2561926600	50900	50900	50900	50900	1
429	20241021	132900	2561875700	50900	50900	50900	50900	2
430	20241021	132800	2561773900	50900	50900	50900	50900	1
431	20241021	132700	2561723000	50800	50800	50800	50800	2
432	20241021	132600	2561621400	50900	50900	50900	50900	1
433	20241021	132500	2561570500	50800	50800	50800	50800	339
434	20241021	132400	2544349300	50900	50900	50900	50900	18
435	20241021	132300	2543433100	50900	50800	50900	50800	39
436	20241021	132200	2541451000	50900	50900	50900	50900	8
437	20241021	132100	2541043800	50900	50900	50900	50800	20
438	20241021	132000	2540026200	50900	50900	50900	50900	8
439	20241021	131900	2539619000	50900	50900	50900	50900	16
440	20241021	131800	2538804600	50900	50900	50900	50900	0
441	20241021	131700	2538804600	50900	50900	50900	50900	12
442	20241021	131600	2538193800	50800	50800	50800	50800	59
443	20241021	131500	2535196600	50800	50800	50800	50800	6
444	20241021	131400	2534891800	50800	50800	50800	50800	35
445	20241021	131300	2533113800	50800	50800	50800	50800	1
446	20241021	131200	2533063000	50800	50800	50800	50800	1
447	20241021	131100	2533012200	50700	50700	50800	50700	52
448	20241021	131000	2530375700	50700	50700	50700	50700	0
449	20241021	130900	2530375700	50700	50700	50700	50700	102
450	20241021	130800	2525204300	50700	50700	50700	50700	16
451	20241021	130700	2524393100	50700	50700	50700	50700	112
452	20241021	130600	2518714700	50700	50700	50700	50700	9
453	20241021	130500	2518258400	50700	50700	50700	50700	1
454	20241021	130400	2518207700	50700	50800	50800	50700	22
455	20241021	130300	2517092100	50800	50800	50800	50800	1
456	20241021	130200	2517041300	50800	50800	50800	50800	9
457	20241021	130100	2516584100	50800	50800	50800	50800	1
458	20241021	130000	2516533300	50600	50600	50600	50600	17
459	20241021	125900	2515673100	50800	50800	50800	50800	4
460	20241021	125800	2515469900	50800	50700	50800	50600	41
461	20241021	125700	2513391700	50700	50700	50700	50700	69
462	20241021	125600	2509893400	50700	50700	50700	50700	16
463	20241021	125500	2509082200	50800	50700	50800	50700	18
464	20241021	125400	2508169500	50800	50800	50800	50800	2
465	20241021	125300	2508067900	50700	50700	50800	50600	51
466	20241021	125200	2505483500	50700	50700	50700	50600	513
467	20241021	125100	2479524400	50700	50700	50700	50600	177
468	20241021	125000	2470552100	50700	50800	50800	50700	1118
469	20241021	124900	2413820000	50800	50800	50800	50800	2
470	20241021	124800	2413718400	50700	50800	50800	50700	22
471	20241021	124700	2412602400	50800	50800	50800	50800	99
472	20241021	124600	2407573200	50700	50900	50900	50700	177
473	20241021	124500	2398582300	50800	50800	50800	50800	17
474	20241021	124400	2397718700	51000	50900	51000	50900	192
475	20241021	124300	2387945000	50900	50900	50900	50800	36
476	20241021	124200	2386114400	50900	50900	50900	50900	17
477	20241021	124100	2385249100	50800	50900	50900	50800	25
478	20241021	124000	2383978300	50900	50900	50900	50800	25
479	20241021	123900	2382707400	50800	50800	50800	50800	318
480	20241021	123800	2366553000	50700	50800	50800	50700	24
481	20241021	123700	2365335400	50800	50700	50800	50700	16
482	20241021	123600	2364523400	50700	50800	50800	50700	9
483	20241021	123500	2364067000	50800	50700	50800	50700	25
484	20241021	123400	2362798600	50800	50800	50800	50800	10
485	20241021	123300	2362290600	50800	50700	50800	50600	85
486	20241021	123200	2357981900	50700	50600	50700	50600	23
487	20241021	123100	2356816600	50700	50700	50700	50600	115
488	20241021	123000	2350986900	50700	50700	50700	50600	34
489	20241021	122900	2349264700	50600	50700	50700	50600	19
490	20241021	122800	2348302400	50600	50700	50700	50600	23
491	20241021	122700	2347138500	50600	50600	50600	50600	8
492	20241021	122600	2346733700	50600	50700	50700	50600	10
493	20241021	122500	2346227600	50600	50600	50700	50600	23
494	20241021	122400	2345063600	50700	50700	50700	50700	1
495	20241021	122300	2345012900	50600	50600	50600	50600	17
496	20241021	122200	2344152700	50600	50600	50600	50600	8
497	20241021	122100	2343747900	50600	50600	50600	50600	8
498	20241021	122000	2343343100	50700	50600	50700	50600	17
499	20241021	121900	2342482800	50600	50600	50600	50600	0
500	20241021	121800	2342482800	50600	50600	50700	50600	17
501	20241021	121700	2341622500	50600	50600	50600	50600	22
502	20241021	121600	2340509300	50600	50600	50700	50600	131
503	20241021	121500	2333880600	50600	50600	50600	50500	62
504	20241021	121400	2330745100	50600	50600	50700	50600	110
505	20241021	121300	2325179000	50600	50600	50600	50600	8
506	20241021	121200	2324774200	50700	50600	50700	50600	9
507	20241021	121100	2324318700	50600	50600	50600	50600	8
508	20241021	121000	2323913900	50700	50500	50700	50500	19
509	20241021	120900	2322953000	50600	50600	50600	50600	8
510	20241021	120800	2322548200	50600	50600	50700	50600	31
511	20241021	120700	2320979400	50600	50700	50700	50600	28
512	20241021	120600	2319562200	50600	50500	50700	50500	422
513	20241021	120500	2298209800	50500	50600	50600	50400	19
514	20241021	120400	2297251000	50500	50500	50500	50500	80
515	20241021	120300	2293211000	50500	50600	50600	50500	9
516	20241021	120200	2292756400	50500	50500	50500	50500	225
517	20241021	120100	2281393900	50600	50600	50600	50600	1
518	20241021	120000	2281343300	50500	50600	50600	50500	17
519	20241021	115900	2280484700	50500	50700	50700	50500	9
520	20241021	115800	2280030000	50600	50600	50600	50500	227
521	20241021	115700	2268544900	50500	50500	50500	50500	117
522	20241021	115600	2262636400	50500	50500	50500	50500	0
523	20241021	115500	2262636400	50500	50600	50700	50500	1023
524	20241021	115400	2210933200	50700	50600	50700	50600	16
525	20241021	115300	2210122800	50600	50700	50700	50600	10
526	20241021	115200	2209616700	50600	50600	50600	50600	16
527	20241021	115100	2208807100	50700	50600	50700	50600	9
528	20241021	115000	2208351600	50600	50600	50600	50600	18
529	20241021	114900	2207440800	50700	50700	50700	50600	10
530	20241021	114800	2206934600	50600	50700	50700	50600	33
531	20241021	114700	2205263900	50600	50600	50700	50600	27
532	20241021	114600	2203896700	50700	50600	50700	50600	16
533	20241021	114500	2203086300	50500	50500	50500	50500	8
534	20241021	114400	2202682300	50500	50500	50500	50500	8
535	20241021	114300	2202278300	50500	50700	50700	50500	9
536	20241021	114200	2201823600	50500	50500	50700	50500	223
537	20241021	114100	2190560700	50700	50500	50700	50500	19
538	20241021	114000	2189599000	50500	50500	50500	50500	8
539	20241021	113900	2189195000	50500	50500	50600	50500	87
540	20241021	113800	2184797700	50500	50500	50500	50500	24
541	20241021	113700	2183585700	50500	50500	50600	50500	18
542	20241021	113600	2182676500	50400	50400	50400	50400	8
543	20241021	113500	2182273300	50600	50400	50600	50400	10
544	20241021	113400	2181768900	50500	50500	50500	50500	8
545	20241021	113300	2181364900	50500	50500	50500	50500	34
546	20241021	113200	2179647900	50500	50700	50700	50400	2494
547	20241021	113100	2053819600	50700	50600	50700	50600	20
548	20241021	113000	2052807500	50600	50600	50600	50600	8
549	20241021	112900	2052402700	50700	50600	50700	50600	9
550	20241021	112800	2051947200	50600	50600	50700	50600	18
551	20241021	112700	2051036300	50700	50500	50700	50500	9
552	20241021	112600	2050581600	50500	50700	50700	50500	383
553	20241021	112500	2031202400	50700	50500	50700	50500	23
554	20241021	112400	2030039200	50500	50600	50600	50500	9
555	20241021	112300	2029584600	50500	50500	50500	50500	204
556	20241021	112200	2019282600	50600	50400	50600	50400	45
557	20241021	112100	2017008200	50600	50400	50600	50400	67
558	20241021	112000	2013630800	50400	50400	50500	50400	1286
559	20241021	111900	1948752700	50400	50400	50400	50400	8
560	20241021	111800	1948349500	50400	50400	50600	50400	17
561	20241021	111700	1947492500	50400	50500	50500	50400	8
562	20241021	111600	1947089200	50400	50600	50600	50400	277
563	20241021	111500	1933128100	50400	50400	50400	50400	543
564	20241021	111400	1905760900	50400	50500	50700	50400	193
565	20241021	111300	1896015000	50500	50500	50600	50500	155
566	20241021	111200	1888187000	50700	50600	50700	50500	14
567	20241021	111100	1887479200	50500	50500	50500	50500	14
568	20241021	111000	1886772200	50500	50500	50700	50500	29
569	20241021	110900	1885305900	50600	50500	50600	50500	107
570	20241021	110800	1879892100	50500	50400	50600	50400	1456
571	20241021	110700	1806380200	50600	50300	50600	50300	398
572	20241021	110600	1786282700	50300	50500	50500	50300	12
573	20241021	110500	1785678300	50500	50400	50500	50300	1037
574	20241021	110400	1733479800	50400	50400	50600	50400	366
575	20241021	110300	1715016700	50500	50600	50600	50500	1189
576	20241021	110200	1654971500	50500	50600	50600	50500	372
577	20241021	110100	1636153200	50600	50600	50600	50600	603
578	20241021	110000	1605641400	50700	50700	50700	50600	61
579	20241021	105900	1602550400	50700	50800	50800	50700	70
580	20241021	105800	1599001200	50800	50800	50800	50700	29
581	20241021	105700	1597528800	50700	50700	50700	50700	8
582	20241021	105600	1597123200	50700	50800	50800	50700	99
583	20241021	105500	1592094800	50700	50800	50800	50700	84
584	20241021	105400	1587832200	50900	50700	50900	50700	10
585	20241021	105300	1587324800	50700	50700	50700	50700	9
586	20241021	105200	1586868500	50900	50900	50900	50700	18
587	20241021	105100	1585954700	50700	50800	50900	50700	285
588	20241021	105000	1571484100	50800	50700	50800	50700	112
589	20241021	104900	1565796100	50800	50900	50900	50700	122
590	20241021	104800	1559608200	50700	50700	50700	50700	12
591	20241021	104700	1558999800	50800	50700	50800	50700	71
592	20241021	104600	1555395400	50800	50800	50800	50800	8
593	20241021	104500	1554989000	50700	50700	50700	50700	17
594	20241021	104400	1554127100	50800	50700	50800	50700	10
595	20241021	104300	1553619900	50800	50700	50800	50700	15
596	20241021	104200	1552858800	50700	50700	50700	50700	18
597	20241021	104100	1551946200	50700	50900	50900	50700	2
598	20241021	104000	1551844600	50900	50700	50900	50700	585
599	20241021	103900	1522184900	50800	50800	50800	50700	452
600	20241021	103800	1499224100	50700	50800	50800	50700	191
601	20241021	103700	1489522100	50700	50800	50900	50700	226
602	20241021	103600	1478042000	50800	50900	50900	50800	3
603	20241021	103500	1477889500	50800	50900	50900	50800	19
604	20241021	103400	1476924000	50900	50800	50900	50800	85
605	20241021	103300	1472604400	50900	50900	51000	50900	74
606	20241021	103200	1468837700	50800	50800	50800	50800	28
607	20241021	103100	1467415300	50900	50900	50900	50900	2
608	20241021	103000	1467313500	50800	50800	50800	50800	26
609	20241021	102900	1465992700	50800	50800	51000	50800	229
610	20241021	102800	1454359300	50800	50800	50800	50800	8
611	20241021	102700	1453952900	51000	50800	51000	50800	18
612	20241021	102600	1453038100	50800	50800	50800	50800	0
613	20241021	102500	1453038100	50800	51000	51000	50800	21
614	20241021	102400	1451970300	50800	50900	50900	50800	217
615	20241021	102300	1440942900	50900	50900	50900	50900	208
616	20241021	102200	1430355700	50900	50800	50900	50800	32
617	20241021	102100	1428728800	50800	50800	50900	50800	622
618	20241021	102000	1397119000	50900	50900	50900	50900	19
619	20241021	101900	1396151900	51000	50900	51000	50900	29
620	20241021	101800	1394674500	51000	51000	51000	51000	10
621	20241021	101700	1394164500	50900	51000	51000	50900	26
622	20241021	101600	1392840200	50900	50900	51000	50900	41
623	20241021	101500	1390751400	51000	51000	51000	51000	78
624	20241021	101400	1386773400	51000	51100	51100	50500	2730
625	20241021	101300	1248077300	51200	51100	51200	51100	103
626	20241021	101200	1242804000	51100	51100	51100	51100	4
627	20241021	101100	1242599600	51200	51200	51200	51200	1
628	20241021	101000	1242548400	51200	51200	51200	51200	1
629	20241021	100900	1242497200	51200	51200	51200	51200	0
630	20241021	100800	1242497200	51200	51200	51200	51200	0
631	20241021	100700	1242497200	51200	51100	51200	51100	3
632	20241021	100600	1242343700	51100	51200	51200	51100	17
633	20241021	100500	1241473800	51200	51200	51200	51200	32
634	20241021	100400	1239835400	51200	51200	51300	51200	7
635	20241021	100300	1239476900	51200	51200	51200	51200	17
636	20241021	100200	1238606500	51200	51300	51300	51200	52
637	20241021	100100	1235943800	51300	51300	51300	51300	1
638	20241021	100000	1235892500	51300	51300	51300	51100	32
639	20241021	095900	1234252700	51300	51300	51300	51300	16
640	20241021	095800	1233431900	51300	51200	51300	51200	27
641	20241021	095700	1232047800	51300	51300	51300	51300	17
642	20241021	095600	1231175700	51200	51200	51200	51100	24
643	20241021	095500	1229947700	51100	51300	51300	51000	2657
644	20241021	095400	1094216000	51400	51400	51400	51400	69
645	20241021	095300	1090669400	51400	51400	51400	51400	10
646	20241021	095200	1090155400	51400	51400	51400	51400	3
647	20241021	095100	1090001200	51400	51400	51400	51400	2
648	20241021	095000	1089898400	51400	51400	51400	51400	27
649	20241021	094900	1088510600	51400	51300	51400	51300	32
650	20241021	094800	1086868900	51300	51300	51300	51300	46
651	20241021	094700	1084509100	51300	51300	51300	51300	11
652	20241021	094600	1083944800	51300	51300	51300	51300	33
653	20241021	094500	1082251900	51400	51500	51500	51400	9
654	20241021	094400	1081789200	51400	51300	51500	51300	191
655	20241021	094300	1071968600	51300	51400	51400	51300	31
656	20241021	094200	1070378000	51400	51400	51400	51300	29
657	20241021	094100	1068888200	51400	51400	51400	51400	306
658	20241021	094000	1053159800	51400	51300	51400	51300	14
659	20241021	093900	1052441200	51300	51400	51400	51200	71
660	20241021	093800	1048797200	51500	51400	51500	51400	9
661	20241021	093700	1048334300	51300	51300	51300	51300	60
662	20241021	093600	1045256300	51300	51300	51300	51300	2
663	20241021	093500	1045153700	51200	51200	51200	51200	122
664	20241021	093400	1038907300	51200	51100	51200	51100	14
665	20241021	093300	1038191800	51100	51100	51100	51100	13
666	20241021	093200	1037527500	51100	51100	51100	51100	16
667	20241021	093100	1036709900	51000	51100	51100	51000	401
668	20241021	093000	1016257300	51200	51200	51200	50800	380
669	20241021	092900	996904200	51200	51200	51200	51200	52
670	20241021	092800	994241800	51200	51000	51200	51000	2356
671	20241021	092700	874085300	51200	51100	51200	51100	438
672	20241021	092600	851703400	51100	51200	51200	51100	746
673	20241021	092500	813578000	51300	51400	51400	51300	96
674	20241021	092400	808653100	51500	51200	51500	51200	52
675	20241021	092300	805981800	51200	51200	51200	51200	6
676	20241021	092200	805674600	51200	51200	51200	51200	183
677	20241021	092100	796305000	51200	51100	51200	51100	279
678	20241021	092000	782048000	51200	51000	51600	51000	762
679	20241021	091900	743055100	51000	50800	51000	50800	1599
680	20241021	091800	661705200	50800	50600	50800	50500	2603
681	20241021	091700	530132500	50600	50600	50700	50600	447
682	20241021	091600	507499600	50600	50600	50600	50600	27
683	20241021	091500	506133400	50800	50500	50800	50500	4310
684	20241021	091400	288210500	50500	50800	50800	50500	2185
685	20241021	091300	177571000	50800	50700	50900	50700	432
686	20241021	091200	155636300	50800	50800	50800	50700	794
687	20241021	091100	115366500	50900	51100	51100	50900	582
688	20241021	091000	85714000	50900	51100	51100	50900	19
689	20241021	090900	84743500	51100	51000	51100	50800	320
690	20241021	090800	68455500	51000	51200	51200	50900	975
691	20241021	090700	18690600	51200	51200	51200	51200	39
692	20241021	090600	16693800	51200	51300	51300	51200	25
693	20241021	090500	15411500	51400	51400	51400	51400	39
694	20241021	090400	13406900	51500	51500	51500	51500	37
695	20241021	090300	11501400	51500	51500	51500	51500	32
696	20241021	090200	9853400	51500	51500	51500	51500	2
697	20241021	090100	9750400	51500	51500	51500	51500	17
698	20241021	090000	8874900	51300	51300	51300	51300	173