KissMeData/199800/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	203900	1398225100	57500	57500	57500	57500	480
3	20241018	203800	1398225100	57500	57500	57500	57500	0
4	20241018	203700	1398225100	57500	57500	57500	57500	0
5	20241018	203600	1398225100	57500	57500	57500	57500	0
6	20241018	203500	1398225100	57500	57500	57500	57500	0
7	20241018	203400	1398225100	57500	57500	57500	57500	0
8	20241018	203300	1398225100	57500	57500	57500	57500	0
9	20241018	203200	1398225100	57500	57500	57500	57500	0
10	20241018	203100	1398225100	57500	57500	57500	57500	0
11	20241018	203000	1398225100	57500	57500	57500	57500	0
12	20241018	202900	1398225100	57500	57500	57500	57500	0
13	20241018	202800	1398225100	57500	57500	57500	57500	0
14	20241018	202700	1398225100	57500	57500	57500	57500	0
15	20241018	202600	1398225100	57500	57500	57500	57500	0
16	20241018	202500	1398225100	57500	57500	57500	57500	0
17	20241018	202400	1398225100	57500	57500	57500	57500	0
18	20241018	202300	1398225100	57500	57500	57500	57500	0
19	20241018	202200	1398225100	57500	57500	57500	57500	0
20	20241018	202100	1398225100	57500	57500	57500	57500	0
21	20241018	202000	1398225100	57500	57500	57500	57500	0
22	20241018	201900	1398225100	57500	57500	57500	57500	0
23	20241018	201800	1398225100	57500	57500	57500	57500	0
24	20241018	201700	1398225100	57500	57500	57500	57500	0
25	20241018	201600	1398225100	57500	57500	57500	57500	0
26	20241018	201500	1398225100	57500	57500	57500	57500	0
27	20241018	201400	1398225100	57500	57500	57500	57500	0
28	20241018	201300	1398225100	57500	57500	57500	57500	0
29	20241018	201200	1398225100	57500	57500	57500	57500	0
30	20241018	201100	1398225100	57500	57500	57500	57500	0
31	20241018	201000	1398225100	57500	57500	57500	57500	0
32	20241018	200900	1398225100	57500	57500	57500	57500	480
33	20241018	200800	1398225100	57500	57500	57500	57500	0
34	20241018	200700	1398225100	57500	57500	57500	57500	0
35	20241018	200600	1398225100	57500	57500	57500	57500	0
36	20241018	200500	1398225100	57500	57500	57500	57500	0
37	20241018	200400	1398225100	57500	57500	57500	57500	0
38	20241018	200300	1398225100	57500	57500	57500	57500	0
39	20241018	200200	1398225100	57500	57500	57500	57500	0
40	20241018	200100	1398225100	57500	57500	57500	57500	0
41	20241018	200000	1398225100	57500	57500	57500	57500	0
42	20241018	195900	1398225100	57500	57500	57500	57500	0
43	20241018	195800	1398225100	57500	57500	57500	57500	0
44	20241018	195700	1398225100	57500	57500	57500	57500	0
45	20241018	195600	1398225100	57500	57500	57500	57500	0
46	20241018	195500	1398225100	57500	57500	57500	57500	0
47	20241018	195400	1398225100	57500	57500	57500	57500	0
48	20241018	195300	1398225100	57500	57500	57500	57500	0
49	20241018	195200	1398225100	57500	57500	57500	57500	0
50	20241018	195100	1398225100	57500	57500	57500	57500	0
51	20241018	195000	1398225100	57500	57500	57500	57500	0
52	20241018	194900	1398225100	57500	57500	57500	57500	0
53	20241018	194800	1398225100	57500	57500	57500	57500	0
54	20241018	194700	1398225100	57500	57500	57500	57500	0
55	20241018	194600	1398225100	57500	57500	57500	57500	0
56	20241018	194500	1398225100	57500	57500	57500	57500	0
57	20241018	194400	1398225100	57500	57500	57500	57500	0
58	20241018	194300	1398225100	57500	57500	57500	57500	0
59	20241018	194200	1398225100	57500	57500	57500	57500	0
60	20241018	194100	1398225100	57500	57500	57500	57500	0
61	20241018	194000	1398225100	57500	57500	57500	57500	0
62	20241018	193900	1398225100	57500	57500	57500	57500	480
63	20241018	193800	1398225100	57500	57500	57500	57500	0
64	20241018	193700	1398225100	57500	57500	57500	57500	0
65	20241018	193600	1398225100	57500	57500	57500	57500	0
66	20241018	193500	1398225100	57500	57500	57500	57500	0
67	20241018	193400	1398225100	57500	57500	57500	57500	0
68	20241018	193300	1398225100	57500	57500	57500	57500	0
69	20241018	193200	1398225100	57500	57500	57500	57500	0
70	20241018	193100	1398225100	57500	57500	57500	57500	0
71	20241018	193000	1398225100	57500	57500	57500	57500	0
72	20241018	192900	1398225100	57500	57500	57500	57500	0
73	20241018	192800	1398225100	57500	57500	57500	57500	0
74	20241018	192700	1398225100	57500	57500	57500	57500	0
75	20241018	192600	1398225100	57500	57500	57500	57500	0
76	20241018	192500	1398225100	57500	57500	57500	57500	0
77	20241018	192400	1398225100	57500	57500	57500	57500	0
78	20241018	192300	1398225100	57500	57500	57500	57500	0
79	20241018	192200	1398225100	57500	57500	57500	57500	0
80	20241018	192100	1398225100	57500	57500	57500	57500	0
81	20241018	192000	1398225100	57500	57500	57500	57500	0
82	20241018	191900	1398225100	57500	57500	57500	57500	0
83	20241018	191800	1398225100	57500	57500	57500	57500	0
84	20241018	191700	1398225100	57500	57500	57500	57500	0
85	20241018	191600	1398225100	57500	57500	57500	57500	0
86	20241018	191500	1398225100	57500	57500	57500	57500	0
87	20241018	191400	1398225100	57500	57500	57500	57500	0
88	20241018	191300	1398225100	57500	57500	57500	57500	0
89	20241018	191200	1398225100	57500	57500	57500	57500	0
90	20241018	191100	1398225100	57500	57500	57500	57500	0
91	20241018	191000	1398225100	57500	57500	57500	57500	0
92	20241018	190900	1398225100	57500	57500	57500	57500	480
93	20241018	190800	1398225100	57500	57500	57500	57500	0
94	20241018	190700	1398225100	57500	57500	57500	57500	0
95	20241018	190600	1398225100	57500	57500	57500	57500	0
96	20241018	190500	1398225100	57500	57500	57500	57500	0
97	20241018	190400	1398225100	57500	57500	57500	57500	0
98	20241018	190300	1398225100	57500	57500	57500	57500	0
99	20241018	190200	1398225100	57500	57500	57500	57500	0
100	20241018	190100	1398225100	57500	57500	57500	57500	0
101	20241018	190000	1398225100	57500	57500	57500	57500	0
102	20241018	185900	1398225100	57500	57500	57500	57500	0
103	20241018	185800	1398225100	57500	57500	57500	57500	0
104	20241018	185700	1398225100	57500	57500	57500	57500	0
105	20241018	185600	1398225100	57500	57500	57500	57500	0
106	20241018	185500	1398225100	57500	57500	57500	57500	0
107	20241018	185400	1398225100	57500	57500	57500	57500	0
108	20241018	185300	1398225100	57500	57500	57500	57500	0
109	20241018	185200	1398225100	57500	57500	57500	57500	0
110	20241018	185100	1398225100	57500	57500	57500	57500	0
111	20241018	185000	1398225100	57500	57500	57500	57500	0
112	20241018	184900	1398225100	57500	57500	57500	57500	0
113	20241018	184800	1398225100	57500	57500	57500	57500	0
114	20241018	184700	1398225100	57500	57500	57500	57500	0
115	20241018	184600	1398225100	57500	57500	57500	57500	0
116	20241018	184500	1398225100	57500	57500	57500	57500	0
117	20241018	184400	1398225100	57500	57500	57500	57500	0
118	20241018	184300	1398225100	57500	57500	57500	57500	0
119	20241018	184200	1398225100	57500	57500	57500	57500	0
120	20241018	184100	1398225100	57500	57500	57500	57500	0
121	20241018	184000	1398225100	57500	57500	57500	57500	0
122	20241018	183900	1398225100	57500	57500	57500	57500	480
123	20241018	183800	1398225100	57500	57500	57500	57500	0
124	20241018	183700	1398225100	57500	57500	57500	57500	0
125	20241018	183600	1398225100	57500	57500	57500	57500	0
126	20241018	183500	1398225100	57500	57500	57500	57500	0
127	20241018	183400	1398225100	57500	57500	57500	57500	0
128	20241018	183300	1398225100	57500	57500	57500	57500	0
129	20241018	183200	1398225100	57500	57500	57500	57500	0
130	20241018	183100	1398225100	57500	57500	57500	57500	0
131	20241018	183000	1398225100	57500	57500	57500	57500	0
132	20241018	182900	1398225100	57500	57500	57500	57500	0
133	20241018	182800	1398225100	57500	57500	57500	57500	0
134	20241018	182700	1398225100	57500	57500	57500	57500	0
135	20241018	182600	1398225100	57500	57500	57500	57500	0
136	20241018	182500	1398225100	57500	57500	57500	57500	0
137	20241018	182400	1398225100	57500	57500	57500	57500	0
138	20241018	182300	1398225100	57500	57500	57500	57500	0
139	20241018	182200	1398225100	57500	57500	57500	57500	0
140	20241018	182100	1398225100	57500	57500	57500	57500	0
141	20241018	182000	1398225100	57500	57500	57500	57500	0
142	20241018	181900	1398225100	57500	57500	57500	57500	0
143	20241018	181800	1398225100	57500	57500	57500	57500	0
144	20241018	181700	1398225100	57500	57500	57500	57500	0
145	20241018	181600	1398225100	57500	57500	57500	57500	0
146	20241018	181500	1398225100	57500	57500	57500	57500	0
147	20241018	181400	1398225100	57500	57500	57500	57500	0
148	20241018	181300	1398225100	57500	57500	57500	57500	0
149	20241018	181200	1398225100	57500	57500	57500	57500	0
150	20241018	181100	1398225100	57500	57500	57500	57500	0
151	20241018	181000	1398225100	57500	57500	57500	57500	0
152	20241018	180900	1398225100	57500	57500	57500	57500	480
153	20241018	180800	1398225100	57500	57500	57500	57500	0
154	20241018	180700	1398225100	57500	57500	57500	57500	0
155	20241018	180600	1398225100	57500	57500	57500	57500	0
156	20241018	180500	1398225100	57500	57500	57500	57500	0
157	20241018	180400	1398225100	57500	57500	57500	57500	0
158	20241018	180300	1398225100	57500	57500	57500	57500	0
159	20241018	180200	1398225100	57500	57500	57500	57500	0
160	20241018	180100	1398225100	57500	57500	57500	57500	0
161	20241018	180000	1398225100	57500	57500	57500	57500	0
162	20241018	175900	1398225100	57500	57500	57500	57500	0
163	20241018	175800	1398225100	57500	57500	57500	57500	0
164	20241018	175700	1398225100	57500	57500	57500	57500	0
165	20241018	175600	1398225100	57500	57500	57500	57500	0
166	20241018	175500	1398225100	57500	57500	57500	57500	0
167	20241018	175400	1398225100	57500	57500	57500	57500	0
168	20241018	175300	1398225100	57500	57500	57500	57500	0
169	20241018	175200	1398225100	57500	57500	57500	57500	0
170	20241018	175100	1398225100	57500	57500	57500	57500	0
171	20241018	175000	1398225100	57500	57500	57500	57500	0
172	20241018	174900	1398225100	57500	57500	57500	57500	0
173	20241018	174800	1398225100	57500	57500	57500	57500	0
174	20241018	174700	1398225100	57500	57500	57500	57500	0
175	20241018	174600	1398225100	57500	57500	57500	57500	0
176	20241018	174500	1398225100	57500	57500	57500	57500	0
177	20241018	174400	1398225100	57500	57500	57500	57500	0
178	20241018	174300	1398225100	57500	57500	57500	57500	0
179	20241018	174200	1398225100	57500	57500	57500	57500	0
180	20241018	174100	1398225100	57500	57500	57500	57500	0
181	20241018	174000	1398225100	57500	57500	57500	57500	0
182	20241018	173900	1398225100	57500	57500	57500	57500	480
183	20241018	173800	1398225100	57500	57500	57500	57500	0
184	20241018	173700	1398225100	57500	57500	57500	57500	0
185	20241018	173600	1398225100	57500	57500	57500	57500	0
186	20241018	173500	1398225100	57500	57500	57500	57500	0
187	20241018	173400	1398225100	57500	57500	57500	57500	0
188	20241018	173300	1398225100	57500	57500	57500	57500	0
189	20241018	173200	1398225100	57500	57500	57500	57500	0
190	20241018	173100	1398225100	57500	57500	57500	57500	0
191	20241018	173000	1398225100	57500	57500	57500	57500	0
192	20241018	172900	1398225100	57500	57500	57500	57500	0
193	20241018	172800	1398225100	57500	57500	57500	57500	0
194	20241018	172700	1398225100	57500	57500	57500	57500	0
195	20241018	172600	1398225100	57500	57500	57500	57500	0
196	20241018	172500	1398225100	57500	57500	57500	57500	0
197	20241018	172400	1398225100	57500	57500	57500	57500	0
198	20241018	172300	1398225100	57500	57500	57500	57500	0
199	20241018	172200	1398225100	57500	57500	57500	57500	0
200	20241018	172100	1398225100	57500	57500	57500	57500	0
201	20241018	172000	1398225100	57500	57500	57500	57500	0
202	20241018	171900	1398225100	57500	57500	57500	57500	0
203	20241018	171800	1398225100	57500	57500	57500	57500	0
204	20241018	171700	1398225100	57500	57500	57500	57500	0
205	20241018	171600	1398225100	57500	57500	57500	57500	0
206	20241018	171500	1398225100	57500	57500	57500	57500	0
207	20241018	171400	1398225100	57500	57500	57500	57500	0
208	20241018	171300	1398225100	57500	57500	57500	57500	0
209	20241018	171200	1398225100	57500	57500	57500	57500	0
210	20241018	171100	1398225100	57500	57500	57500	57500	0
211	20241018	171000	1398225100	57500	57500	57500	57500	0
212	20241018	170900	1398225100	57500	57500	57500	57500	480
213	20241018	170800	1398225100	57500	57500	57500	57500	0
214	20241018	170700	1398225100	57500	57500	57500	57500	0
215	20241018	170600	1398225100	57500	57500	57500	57500	0
216	20241018	170500	1398225100	57500	57500	57500	57500	0
217	20241018	170400	1398225100	57500	57500	57500	57500	0
218	20241018	170300	1398225100	57500	57500	57500	57500	0
219	20241018	170200	1398225100	57500	57500	57500	57500	0
220	20241018	170100	1398225100	57500	57500	57500	57500	0
221	20241018	170000	1398225100	57500	57500	57500	57500	0
222	20241018	165900	1398225100	57500	57500	57500	57500	0
223	20241018	165800	1398225100	57500	57500	57500	57500	0
224	20241018	165700	1398225100	57500	57500	57500	57500	0
225	20241018	165600	1398225100	57500	57500	57500	57500	0
226	20241018	165500	1398225100	57500	57500	57500	57500	0
227	20241018	165400	1398225100	57500	57500	57500	57500	0
228	20241018	165300	1398225100	57500	57500	57500	57500	0
229	20241018	165200	1398225100	57500	57500	57500	57500	0
230	20241018	165100	1398225100	57500	57500	57500	57500	0
231	20241018	165000	1398225100	57500	57500	57500	57500	0
232	20241018	164900	1398225100	57500	57500	57500	57500	0
233	20241018	164800	1398225100	57500	57500	57500	57500	0
234	20241018	164700	1398225100	57500	57500	57500	57500	0
235	20241018	164600	1398225100	57500	57500	57500	57500	0
236	20241018	164500	1398225100	57500	57500	57500	57500	0
237	20241018	164400	1398225100	57500	57500	57500	57500	0
238	20241018	164300	1398225100	57500	57500	57500	57500	0
239	20241018	164200	1398225100	57500	57500	57500	57500	0
240	20241018	164100	1398225100	57500	57500	57500	57500	0
241	20241018	164000	1398225100	57500	57500	57500	57500	0
242	20241018	163900	1398225100	57500	57500	57500	57500	480
243	20241018	163800	1398225100	57500	57500	57500	57500	0
244	20241018	163700	1398225100	57500	57500	57500	57500	0
245	20241018	163600	1398225100	57500	57500	57500	57500	0
246	20241018	163500	1398225100	57500	57500	57500	57500	0
247	20241018	163400	1398225100	57500	57500	57500	57500	0
248	20241018	163300	1398225100	57500	57500	57500	57500	0
249	20241018	163200	1398225100	57500	57500	57500	57500	0
250	20241018	163100	1398225100	57500	57500	57500	57500	0
251	20241018	163000	1398225100	57500	57500	57500	57500	0
252	20241018	162900	1398225100	57500	57500	57500	57500	0
253	20241018	162800	1398225100	57500	57500	57500	57500	0
254	20241018	162700	1398225100	57500	57500	57500	57500	0
255	20241018	162600	1398225100	57500	57500	57500	57500	0
256	20241018	162500	1398225100	57500	57500	57500	57500	0
257	20241018	162400	1398225100	57500	57500	57500	57500	0
258	20241018	162300	1398225100	57500	57500	57500	57500	0
259	20241018	162200	1398225100	57500	57500	57500	57500	0
260	20241018	162100	1398225100	57500	57500	57500	57500	0
261	20241018	162000	1398225100	57500	57500	57500	57500	0
262	20241018	161900	1398225100	57500	57500	57500	57500	0
263	20241018	161800	1398225100	57500	57500	57500	57500	0
264	20241018	161700	1398225100	57500	57500	57500	57500	0
265	20241018	161600	1398225100	57500	57500	57500	57500	0
266	20241018	161500	1398225100	57500	57500	57500	57500	0
267	20241018	161400	1398225100	57500	57500	57500	57500	0
268	20241018	161300	1398225100	57500	57500	57500	57500	0
269	20241018	161200	1398225100	57500	57500	57500	57500	0
270	20241018	161100	1398225100	57500	57500	57500	57500	0
271	20241018	161000	1398225100	57500	57500	57500	57500	0
272	20241018	160900	1398225100	57500	57500	57500	57500	480
273	20241018	160800	1398225100	57500	57500	57500	57500	0
274	20241018	160700	1398225100	57500	57500	57500	57500	0
275	20241018	160600	1398225100	57500	57500	57500	57500	0
276	20241018	160500	1398225100	57500	57500	57500	57500	0
277	20241018	160400	1398225100	57500	57500	57500	57500	0
278	20241018	160300	1398225100	57500	57500	57500	57500	0
279	20241018	160200	1398225100	57500	57500	57500	57500	0
280	20241018	160100	1398225100	57500	57500	57500	57500	0
281	20241018	160000	1398225100	57500	57500	57500	57500	0
282	20241018	155900	1398225100	57500	57500	57500	57500	0
283	20241018	155800	1398225100	57500	57500	57500	57500	0
284	20241018	155700	1398225100	57500	57500	57500	57500	0
285	20241018	155600	1398225100	57500	57500	57500	57500	0
286	20241018	155500	1398225100	57500	57500	57500	57500	0
287	20241018	155400	1398225100	57500	57500	57500	57500	0
288	20241018	155300	1398225100	57500	57500	57500	57500	0
289	20241018	155200	1398225100	57500	57500	57500	57500	0
290	20241018	155100	1398225100	57500	57500	57500	57500	0
291	20241018	155000	1398225100	57500	57500	57500	57500	0
292	20241018	154900	1398225100	57500	57500	57500	57500	0
293	20241018	154800	1398225100	57500	57500	57500	57500	0
294	20241018	154700	1398225100	57500	57500	57500	57500	0
295	20241018	154600	1398225100	57500	57500	57500	57500	0
296	20241018	154500	1398225100	57500	57500	57500	57500	0
297	20241018	154400	1398225100	57500	57500	57500	57500	0
298	20241018	154300	1398225100	57500	57500	57500	57500	0
299	20241018	154200	1398225100	57500	57500	57500	57500	0
300	20241018	154100	1398225100	57500	57500	57500	57500	0
301	20241018	154000	1398225100	57500	57500	57500	57500	0
302	20241018	153900	1398225100	57500	57500	57500	57500	480
303	20241018	153800	1398225100	57500	57500	57500	57500	0
304	20241018	153700	1398225100	57500	57500	57500	57500	0
305	20241018	153600	1398225100	57500	57500	57500	57500	0
306	20241018	153500	1398225100	57500	57500	57500	57500	0
307	20241018	153400	1398225100	57500	57500	57500	57500	0
308	20241018	153300	1398225100	57500	57500	57500	57500	0
309	20241018	153200	1398225100	57500	57500	57500	57500	0
310	20241018	153100	1398225100	57500	57500	57500	57500	0
311	20241018	153000	1398225100	57500	57500	57500	57500	480
312	20241018	152900	1370625100	57100	57100	57100	57100	0
313	20241018	152800	1370625100	57100	57100	57100	57100	0
314	20241018	152700	1370625100	57100	57100	57100	57100	0
315	20241018	152600	1370625100	57100	57100	57100	57100	0
316	20241018	152500	1370625100	57100	57100	57100	57100	0
317	20241018	152400	1370625100	57100	57100	57100	57100	0
318	20241018	152300	1370625100	57100	57100	57100	57100	0
319	20241018	152200	1370625100	57100	57100	57100	57100	0
320	20241018	152100	1370625100	57100	57100	57100	57100	0
321	20241018	152000	1370625100	57100	57100	57100	57100	0
322	20241018	151900	1370625100	57100	57100	57100	57100	6
323	20241018	151800	1370282500	57000	57000	57000	57000	0
324	20241018	151700	1370282500	57000	57100	57100	57000	50
325	20241018	151600	1367431700	57100	57200	57200	57100	4
326	20241018	151500	1367203000	57200	57200	57200	57200	24
327	20241018	151400	1365830200	57200	57200	57200	57100	25
328	20241018	151300	1364400400	57200	57000	57200	57000	7
329	20241018	151200	1364000400	57000	57100	57100	57000	200
330	20241018	151100	1352595800	57200	57200	57200	57200	31
331	20241018	151000	1350822600	57400	57400	57400	57400	124
332	20241018	150900	1343705000	57100	57100	57100	57100	20
333	20241018	150800	1342563000	57100	57100	57100	57100	252
334	20241018	150700	1328173800	57100	57200	57400	57100	27
335	20241018	150600	1326631400	57200	57200	57300	57200	349
336	20241018	150500	1306634700	57300	57300	57300	57300	0
337	20241018	150400	1306634700	57300	57100	57300	57100	11
338	20241018	150300	1306004800	57100	57100	57100	57100	1
339	20241018	150200	1305947700	57300	57200	57300	57200	5
340	20241018	150100	1305661400	57000	57000	57000	57000	0
341	20241018	150000	1305661400	57000	57000	57100	57000	126
342	20241018	145900	1298479300	57200	57100	57200	57100	65
343	20241018	145800	1294767400	57300	57000	57300	57000	40
344	20241018	145700	1292484900	57000	57000	57000	57000	2
345	20241018	145600	1292370900	57100	57100	57100	57100	0
346	20241018	145500	1292370900	57100	57100	57100	57100	1
347	20241018	145400	1292313800	57100	57100	57100	57100	4
348	20241018	145300	1292085400	57100	57100	57100	57100	0
349	20241018	145200	1292085400	57100	57100	57100	57100	11
350	20241018	145100	1291457300	57000	57000	57000	57000	95
351	20241018	145000	1286042300	57100	57100	57100	57100	4
352	20241018	144900	1285813900	57100	57100	57100	57100	0
353	20241018	144800	1285813900	57100	57000	57100	57000	49
354	20241018	144700	1283018900	57000	57000	57000	57000	2
355	20241018	144600	1282904900	57000	57000	57000	57000	8
356	20241018	144500	1282448900	57000	56900	57000	56900	52
357	20241018	144400	1279489900	57000	57000	57000	57000	10
358	20241018	144300	1278919900	56900	56900	56900	56900	0
359	20241018	144200	1278919900	56900	56900	56900	56900	0
360	20241018	144100	1278919900	56900	56900	56900	56900	21
361	20241018	144000	1277725000	56900	57000	57000	56900	107
362	20241018	143900	1271626100	57000	57000	57000	57000	0
363	20241018	143800	1271626100	57000	57000	57000	57000	2
364	20241018	143700	1271512100	57000	57000	57000	57000	4
365	20241018	143600	1271284100	57000	57000	57000	57000	0
366	20241018	143500	1271284100	57000	57000	57000	57000	14
367	20241018	143400	1270486100	56900	56900	56900	56900	0
368	20241018	143300	1270486100	56900	56900	56900	56900	30
369	20241018	143200	1268779100	56800	56800	56800	56800	0
370	20241018	143100	1268779100	56800	56900	56900	56800	569
371	20241018	143000	1236452500	56900	56900	56900	56900	0
372	20241018	142900	1236452500	56900	56900	56900	56900	5
373	20241018	142800	1236168000	56900	57000	57000	56900	17
374	20241018	142700	1235200500	57100	57100	57100	57100	0
375	20241018	142600	1235200500	57100	57100	57100	57100	0
376	20241018	142500	1235200500	57100	57100	57100	57100	0
377	20241018	142400	1235200500	57100	56900	57100	56900	6
378	20241018	142300	1234858900	56900	57100	57100	56900	96
379	20241018	142200	1229395800	57000	57000	57000	57000	70
380	20241018	142100	1225405800	57200	57200	57200	57200	200
381	20241018	142000	1213965800	57200	57200	57200	57200	0
382	20241018	141900	1213965800	57200	57200	57200	57200	4
383	20241018	141800	1213737000	57200	57200	57200	57200	2
384	20241018	141700	1213622600	57300	57300	57300	57300	0
385	20241018	141600	1213622600	57300	57200	57300	57200	32
386	20241018	141500	1211789100	57300	57300	57300	57300	0
387	20241018	141400	1211789100	57300	57300	57300	57300	0
388	20241018	141300	1211789100	57300	57300	57300	57300	0
389	20241018	141200	1211789100	57300	57200	57300	57200	2
390	20241018	141100	1211674600	57100	57100	57100	57100	130
391	20241018	141000	1204251600	57200	57200	57200	57200	0
392	20241018	140900	1204251600	57200	57200	57200	57200	1
393	20241018	140800	1204194400	57200	57200	57200	57200	0
394	20241018	140700	1204194400	57200	57200	57200	57200	0
395	20241018	140600	1204194400	57200	57200	57200	57200	0
396	20241018	140500	1204194400	57200	57200	57200	57200	1
397	20241018	140400	1204137200	57200	57000	57200	57000	66
398	20241018	140300	1200367800	57000	57000	57000	57000	99
399	20241018	140200	1194724800	57000	57000	57000	57000	19
400	20241018	140100	1193641800	57000	57000	57000	57000	0
401	20241018	140000	1193641800	57000	56900	57000	56900	3
402	20241018	135900	1193471000	56800	56800	56800	56800	0
403	20241018	135800	1193471000	56800	56800	56800	56800	54
404	20241018	135700	1190403800	56800	56600	56800	56600	324
405	20241018	135600	1172005400	56600	56600	56600	56600	0
406	20241018	135500	1172005400	56600	56600	56600	56600	0
407	20241018	135400	1172005400	56600	56600	56600	56600	0
408	20241018	135300	1172005400	56600	56900	56900	56600	101
409	20241018	135200	1166282300	56800	56800	56800	56800	1
410	20241018	135100	1166225500	56700	56700	56700	56700	0
411	20241018	135000	1166225500	56700	56700	56700	56700	14
412	20241018	134900	1165431700	56700	56700	56700	56700	3
413	20241018	134800	1165261600	56700	56700	56700	56700	1
414	20241018	134700	1165204900	56700	56700	56700	56700	1
415	20241018	134600	1165148200	56500	56500	56500	56500	0
416	20241018	134500	1165148200	56500	56500	56500	56500	13
417	20241018	134400	1164413700	56500	56600	56600	56500	50
418	20241018	134300	1161587200	56500	56500	56500	56500	0
419	20241018	134200	1161587200	56500	56500	56500	56500	59
420	20241018	134100	1158253700	56500	56600	56600	56500	656
421	20241018	134000	1121174700	56500	56700	56700	56500	3
422	20241018	133900	1121005000	56700	56500	56700	56500	7
423	20241018	133800	1120608700	56600	56600	56600	56600	0
424	20241018	133700	1120608700	56600	56600	56600	56600	323
425	20241018	133600	1102326900	56600	56600	56600	56600	0
426	20241018	133500	1102326900	56600	56600	56600	56600	0
427	20241018	133400	1102326900	56600	56600	56600	56600	53
428	20241018	133300	1099327100	56500	56500	56500	56500	42
429	20241018	133200	1096954100	56600	56600	56600	56600	10
430	20241018	133100	1096388100	56700	56700	56700	56700	1
431	20241018	133000	1096331400	56600	56600	56600	56600	72
432	20241018	132900	1092256200	56600	56600	56600	56600	8
433	20241018	132800	1091803400	56600	56600	56600	56600	0
434	20241018	132700	1091803400	56600	56600	56600	56600	0
435	20241018	132600	1091803400	56600	56600	56600	56600	21
436	20241018	132500	1090614800	56600	56600	56600	56600	15
437	20241018	132400	1089765800	56600	56600	56600	56600	50
438	20241018	132300	1086935800	56600	56500	56600	56500	68
439	20241018	132200	1083092000	56500	56700	56700	56500	50
440	20241018	132100	1080266400	56800	56800	56800	56800	36
441	20241018	132000	1078221600	56500	56500	56500	56500	0
442	20241018	131900	1078221600	56500	56500	56500	56500	4
443	20241018	131800	1077995600	56500	56500	56500	56500	0
444	20241018	131700	1077995600	56500	56500	56500	56500	13
445	20241018	131600	1077261100	56600	56600	56600	56600	2
446	20241018	131500	1077147900	56500	56500	56500	56500	12
447	20241018	131400	1076469900	56500	56500	56500	56500	20
448	20241018	131300	1075339900	56500	56500	56500	56500	75
449	20241018	131200	1071102400	56500	56800	56800	56500	410
450	20241018	131100	1047916800	56800	56800	56800	56800	1
451	20241018	131000	1047860000	56800	56800	56800	56800	50
452	20241018	130900	1045020000	56700	56700	56700	56700	61
453	20241018	130800	1041561300	56700	56800	56800	56700	103
454	20241018	130700	1035711800	56600	56700	56700	56600	30
455	20241018	130600	1034011000	56700	56700	56700	56700	0
456	20241018	130500	1034011000	56700	56700	56700	56700	111
457	20241018	130400	1027717300	56700	56700	56700	56700	5
458	20241018	130300	1027433800	56700	56600	56700	56600	36
459	20241018	130200	1025392700	56600	56600	56600	56600	3
460	20241018	130100	1025222900	56800	56900	56900	56600	19
461	20241018	130000	1024146700	56700	56600	56900	56600	49
462	20241018	125900	1021364200	56700	56700	56700	56700	10
463	20241018	125800	1020797200	56700	56700	56900	56600	63
464	20241018	125700	1017223700	56600	56700	57000	56300	382
465	20241018	125600	995647800	56600	56600	56600	56600	73
466	20241018	125500	991516000	56600	56500	56600	56500	107
467	20241018	125400	985460500	56600	56700	56700	56500	627
468	20241018	125300	949990000	56700	56800	56800	56700	226
469	20241018	125200	937165300	56900	56900	56900	56800	3
470	20241018	125100	936994700	56900	56900	56900	56900	30
471	20241018	125000	935287700	56900	56900	56900	56800	195
472	20241018	124900	924200700	56900	56900	56900	56900	12
473	20241018	124800	923517900	56800	57200	57200	56800	1639
474	20241018	124700	830152700	57200	57300	57300	57200	338
475	20241018	124600	810817900	57300	57300	57300	57300	10
476	20241018	124500	810244900	57200	57300	57300	57200	22
477	20241018	124400	808985300	57300	57300	57300	57300	0
478	20241018	124300	808985300	57300	57300	57300	57300	0
479	20241018	124200	808985300	57300	57200	57300	57200	213
480	20241018	124100	796780500	57300	57400	57400	57300	241
481	20241018	124000	782969100	57400	57600	57600	57400	779
482	20241018	123900	738202600	57600	57600	57600	57600	24
483	20241018	123800	736820200	57600	57600	57600	57600	0
484	20241018	123700	736820200	57600	57600	57600	57600	0
485	20241018	123600	736820200	57600	57600	57600	57600	0
486	20241018	123500	736820200	57600	57600	57600	57600	0
487	20241018	123400	736820200	57600	57600	57600	57600	0
488	20241018	123300	736820200	57600	57600	57600	57600	0
489	20241018	123200	736820200	57600	57600	57600	57600	0
490	20241018	123100	736820200	57600	57600	57600	57600	201
491	20241018	123000	725242600	57600	57600	57600	57600	71
492	20241018	122900	721153000	57500	57500	57500	57500	0
493	20241018	122800	721153000	57500	57600	57600	57500	11
494	20241018	122700	720520400	57500	57500	57500	57500	96
495	20241018	122600	715000400	57500	57500	57500	57500	0
496	20241018	122500	715000400	57500	57500	57500	57500	6
497	20241018	122400	714655400	57500	57500	57500	57500	50
498	20241018	122300	711780400	57500	57500	57500	57500	5
499	20241018	122200	711492900	57400	57400	57400	57400	0
500	20241018	122100	711492900	57400	57400	57400	57400	11
501	20241018	122000	710861500	57400	57400	57400	57400	0
502	20241018	121900	710861500	57400	57400	57400	57400	0
503	20241018	121800	710861500	57400	57400	57400	57400	0
504	20241018	121700	710861500	57400	57500	57500	57400	556
505	20241018	121600	678945200	57600	57600	57600	57600	0
506	20241018	121500	678945200	57600	57600	57600	57600	0
507	20241018	121400	678945200	57600	57600	57600	57600	3
508	20241018	121300	678772400	57600	57500	57600	57500	181
509	20241018	121200	668359900	57500	57500	57500	57500	25
510	20241018	121100	666922400	57500	57500	57500	57500	0
511	20241018	121000	666922400	57500	57500	57500	57500	90
512	20241018	120900	661747400	57500	57500	57500	57500	50
513	20241018	120800	658872400	57500	57500	57500	57500	117
514	20241018	120700	652144900	57500	57500	57500	57500	28
515	20241018	120600	650534900	57500	57900	57900	57500	1463
516	20241018	120500	566248300	57800	57800	57800	57800	0
517	20241018	120400	566248300	57800	57800	57800	57800	0
518	20241018	120300	566248300	57800	57800	57800	57800	141
519	20241018	120200	558098500	57800	57800	57800	57800	1
520	20241018	120100	558040700	57900	57900	57900	57900	26
521	20241018	120000	556535300	57900	57900	57900	57900	0
522	20241018	115900	556535300	57900	57900	57900	57900	315
523	20241018	115800	538296800	58000	58000	58000	58000	43
524	20241018	115700	535802800	58000	58000	58000	58000	0
525	20241018	115600	535802800	58000	58000	58000	57900	116
526	20241018	115500	529075800	58000	58000	58000	58000	6
527	20241018	115400	528727800	58000	58000	58000	58000	0
528	20241018	115300	528727800	58000	58000	58000	58000	12
529	20241018	115200	528031800	58000	58000	58000	58000	0
530	20241018	115100	528031800	58000	58000	58000	58000	53
531	20241018	115000	524957800	57900	57900	57900	57900	0
532	20241018	114900	524957800	57900	57900	57900	57900	0
533	20241018	114800	524957800	57900	58000	58000	57900	27
534	20241018	114700	523393400	58000	58000	58000	58000	89
535	20241018	114600	518231400	57900	57900	57900	57900	13
536	20241018	114500	517478700	57900	57900	57900	57900	22
537	20241018	114400	516204900	57900	57900	57900	57900	0
538	20241018	114300	516204900	57900	57900	57900	57900	96
539	20241018	114200	510646500	57900	57900	57900	57900	0
540	20241018	114100	510646500	57900	57900	57900	57900	0
541	20241018	114000	510646500	57900	58000	58000	57900	118
542	20241018	113900	503804200	58100	58100	58100	58100	0
543	20241018	113800	503804200	58100	58100	58100	58100	9
544	20241018	113700	503281300	58100	58100	58100	58100	0
545	20241018	113600	503281300	58100	58100	58100	58100	4
546	20241018	113500	503048900	58100	58100	58100	58100	0
547	20241018	113400	503048900	58100	58100	58100	58100	8
548	20241018	113300	502584100	58000	58000	58000	58000	2
549	20241018	113200	502468100	57900	57900	57900	57900	16
550	20241018	113100	501541700	57800	57800	57800	57800	0
551	20241018	113000	501541700	57800	57800	57800	57800	0
552	20241018	112900	501541700	57800	57800	57800	57800	0
553	20241018	112800	501541700	57800	57800	57800	57800	0
554	20241018	112700	501541700	57800	57900	57900	57800	13
555	20241018	112600	500789600	57800	57800	57800	57800	5
556	20241018	112500	500500600	57700	57700	57700	57700	0
557	20241018	112400	500500600	57700	57700	57700	57700	0
558	20241018	112300	500500600	57700	57800	57800	57700	500
559	20241018	112200	471635400	57800	57800	57800	57800	0
560	20241018	112100	471635400	57800	57800	57800	57800	3
561	20241018	112000	471462000	57800	57800	57800	57800	5
562	20241018	111900	471173000	57800	57800	57800	57800	380
563	20241018	111800	449209000	57800	58000	58000	57800	61
564	20241018	111700	445683000	57900	57900	57900	57900	25
565	20241018	111600	444235500	57900	57900	57900	57900	50
566	20241018	111500	441340500	57800	57800	57800	57800	60
567	20241018	111400	437872500	57800	57800	57800	57800	0
568	20241018	111300	437872500	57800	57800	57800	57800	11
569	20241018	111200	437236700	57900	57900	57900	57900	397
570	20241018	111100	414250400	58000	58000	58000	58000	52
571	20241018	111000	411234400	58000	58000	58000	58000	27
572	20241018	110900	409668400	58000	58000	58000	58000	0
573	20241018	110800	409668400	58000	58000	58000	58000	5
574	20241018	110700	409378400	58000	58000	58000	58000	0
575	20241018	110600	409378400	58000	58000	58000	58000	0
576	20241018	110500	409378400	58000	58000	58000	58000	0
577	20241018	110400	409378400	58000	58000	58000	58000	30
578	20241018	110300	407638400	58000	58000	58000	58000	0
579	20241018	110200	407638400	58000	58000	58000	58000	50
580	20241018	110100	404738400	58200	58200	58200	58200	0
581	20241018	110000	404738400	58200	58200	58200	58200	17
582	20241018	105900	403749000	58000	58000	58000	58000	0
583	20241018	105800	403749000	58000	58000	58000	58000	0
584	20241018	105700	403749000	58000	58000	58000	58000	0
585	20241018	105600	403749000	58000	58000	58000	58000	1
586	20241018	105500	403691000	58000	58000	58000	58000	0
587	20241018	105400	403691000	58000	58000	58000	58000	163
588	20241018	105300	394237000	58100	58100	58100	58100	0
589	20241018	105200	394237000	58100	58100	58100	58100	10
590	20241018	105100	393656000	58000	58000	58000	58000	11
591	20241018	105000	393018000	58100	58100	58100	58100	34
592	20241018	104900	391042600	58200	58200	58200	58200	0
593	20241018	104800	391042600	58200	58200	58200	58200	0
594	20241018	104700	391042600	58200	58200	58200	58200	0
595	20241018	104600	391042600	58200	58200	58200	58200	0
596	20241018	104500	391042600	58200	58200	58200	58100	124
597	20241018	104400	383832400	58200	58100	58200	58100	3
598	20241018	104300	383657900	58200	58200	58200	58200	0
599	20241018	104200	383657900	58200	58100	58200	58100	13
600	20241018	104100	382901600	58100	58100	58100	58100	82
601	20241018	104000	378137400	58100	58200	58200	58100	126
602	20241018	103900	370814900	58100	58100	58100	58100	1
603	20241018	103800	370756800	58100	58100	58100	58100	0
604	20241018	103700	370756800	58100	58100	58100	58100	86
605	20241018	103600	365760200	57900	57900	57900	57900	0
606	20241018	103500	365760200	57900	57900	57900	57900	0
607	20241018	103400	365760200	57900	57900	57900	57900	1
608	20241018	103300	365702300	57900	57900	57900	57900	0
609	20241018	103200	365702300	57900	57900	57900	57900	63
610	20241018	103100	362054600	57900	57900	57900	57900	0
611	20241018	103000	362054600	57900	58000	58000	57900	154
612	20241018	102900	353126500	58000	58000	58000	58000	10
613	20241018	102800	352546500	58000	58000	58000	58000	2
614	20241018	102700	352430500	58200	58200	58200	58200	18
615	20241018	102600	351382900	58200	58200	58200	58200	0
616	20241018	102500	351382900	58200	58200	58200	58200	12
617	20241018	102400	350684500	58200	58200	58200	58200	0
618	20241018	102300	350684500	58200	58200	58200	58200	1
619	20241018	102200	350626300	58200	58200	58200	58200	2
620	20241018	102100	350509900	58200	58200	58200	58200	0
621	20241018	102000	350509900	58200	58200	58200	58200	0
622	20241018	101900	350509900	58200	58200	58200	58200	0
623	20241018	101800	350509900	58200	58200	58200	58200	0
624	20241018	101700	350509900	58200	58200	58200	58200	13
625	20241018	101600	349753300	58200	58200	58200	58200	0
626	20241018	101500	349753300	58200	58000	58300	58000	108
627	20241018	101400	343481600	58100	58100	58100	58000	184
628	20241018	101300	332806500	58300	58300	58300	58300	2
629	20241018	101200	332689900	58300	58300	58300	58300	2
630	20241018	101100	332573300	58200	58200	58200	58200	0
631	20241018	101000	332573300	58200	58200	58200	58200	0
632	20241018	100900	332573300	58200	58200	58200	58200	0
633	20241018	100800	332573300	58200	58200	58200	58200	2
634	20241018	100700	332456900	58200	58200	58200	58200	0
635	20241018	100600	332456900	58200	58200	58200	58200	1
636	20241018	100500	332398700	58200	58200	58200	58200	12
637	20241018	100400	331700300	58000	58000	58000	58000	0
638	20241018	100300	331700300	58000	58000	58000	58000	0
639	20241018	100200	331700300	58000	58100	58100	58000	30
640	20241018	100100	329959500	58300	58300	58300	58300	0
641	20241018	100000	329959500	58300	58300	58300	58300	0
642	20241018	095900	329959500	58300	58200	58300	58200	18
643	20241018	095800	328911300	58300	58300	58300	58300	65
644	20241018	095700	325121800	58400	58300	58400	58300	10
645	20241018	095600	324538000	58200	58200	58200	58200	1
646	20241018	095500	324479800	58200	58200	58200	58200	0
647	20241018	095400	324479800	58200	58000	58200	58000	134
648	20241018	095300	316707600	58000	58300	58300	58000	228
649	20241018	095200	303479500	58300	58300	58300	58300	1
650	20241018	095100	303421200	58000	58000	58000	58000	0
651	20241018	095000	303421200	58000	58000	58000	58000	125
652	20241018	094900	296171200	58200	58200	58200	58200	1
653	20241018	094800	296113000	58000	57900	58000	57900	23
654	20241018	094700	294779400	57900	58100	58100	57900	5
655	20241018	094600	294489100	58100	58200	58200	58000	189
656	20241018	094500	283519800	58200	58200	58200	58200	91
657	20241018	094400	278223600	58200	58200	58200	58200	1
658	20241018	094300	278165400	58300	58200	58300	58200	21
659	20241018	094200	276941200	58000	58000	58000	58000	0
660	20241018	094100	276941200	58000	58000	58000	58000	50
661	20241018	094000	274041200	58000	58000	58000	58000	0
662	20241018	093900	274041200	58000	58000	58000	58000	0
663	20241018	093800	274041200	58000	57900	58000	57900	306
664	20241018	093700	256306600	57900	57900	57900	57800	112
665	20241018	093600	249821900	57900	58000	58000	57900	425
666	20241018	093500	225210200	57900	57900	57900	57900	17
667	20241018	093400	224225900	57900	57900	58100	57900	323
668	20241018	093300	205504200	57900	57900	57900	57900	5
669	20241018	093200	205214700	57900	58100	58100	57900	303
670	20241018	093100	187668800	58000	58200	58200	58000	133
671	20241018	093000	179953000	58300	58300	58300	58300	4
672	20241018	092900	179719800	58200	58100	58200	58100	29
673	20241018	092800	178034300	58200	57900	58200	57900	111
674	20241018	092700	171596400	57900	58000	58000	57900	21
675	20241018	092600	170379700	57900	57900	57900	57800	129
676	20241018	092500	162910700	57800	58300	58300	57800	721
677	20241018	092400	121063100	58400	58400	58400	58400	99
678	20241018	092300	115281500	58400	58400	58400	58400	8
679	20241018	092200	114814300	58600	58600	58600	58600	20
680	20241018	092100	113642300	58600	58600	58600	58600	3
681	20241018	092000	113466500	58600	58600	58600	58600	134
682	20241018	091900	105614100	58500	58700	58700	58500	569
683	20241018	091800	72317300	58700	58700	58700	58700	20
684	20241018	091700	71143300	58700	58700	58700	58700	0
685	20241018	091600	71143300	58700	58700	58700	58700	2
686	20241018	091500	71025900	58600	58600	58600	58600	172
687	20241018	091400	60946700	58600	58600	58600	58600	34
688	20241018	091300	58954300	58600	58600	58700	58600	224
689	20241018	091200	45825600	58600	58700	58700	58600	128
690	20241018	091100	38313800	58700	58700	58700	58700	0
691	20241018	091000	38313800	58700	58700	58700	58700	1
692	20241018	090900	38255100	58400	58500	58500	58400	69
693	20241018	090800	34224400	58800	58800	58800	58800	10
694	20241018	090700	33636400	58800	58400	58800	58400	127
695	20241018	090600	26206000	58800	58800	58800	58800	7
696	20241018	090500	25794400	58800	58700	58800	58700	9
697	20241018	090400	25265300	58800	58400	58800	58300	27
698	20241018	090300	23687100	58300	58600	58600	58300	109
699	20241018	090200	17318500	58400	58400	58400	58400	1
700	20241018	090100	17260100	58400	58500	58500	58400	20
701	20241018	090000	16091900	58300	58300	58400	58300	276