KissMeData/199800/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	204100	6889519600	57300	57300	57300	57300	989
3	20241022	204000	6889519600	57300	57300	57300	57300	0
4	20241022	203900	6889519600	57300	57300	57300	57300	0
5	20241022	203800	6889519600	57300	57300	57300	57300	0
6	20241022	203700	6889519600	57300	57300	57300	57300	0
7	20241022	203600	6889519600	57300	57300	57300	57300	0
8	20241022	203500	6889519600	57300	57300	57300	57300	0
9	20241022	203400	6889519600	57300	57300	57300	57300	0
10	20241022	203300	6889519600	57300	57300	57300	57300	0
11	20241022	203200	6889519600	57300	57300	57300	57300	0
12	20241022	203100	6889519600	57300	57300	57300	57300	0
13	20241022	203000	6889519600	57300	57300	57300	57300	0
14	20241022	202900	6889519600	57300	57300	57300	57300	0
15	20241022	202800	6889519600	57300	57300	57300	57300	0
16	20241022	202700	6889519600	57300	57300	57300	57300	0
17	20241022	202600	6889519600	57300	57300	57300	57300	0
18	20241022	202500	6889519600	57300	57300	57300	57300	0
19	20241022	202400	6889519600	57300	57300	57300	57300	0
20	20241022	202300	6889519600	57300	57300	57300	57300	0
21	20241022	202200	6889519600	57300	57300	57300	57300	0
22	20241022	202100	6889519600	57300	57300	57300	57300	0
23	20241022	202000	6889519600	57300	57300	57300	57300	0
24	20241022	201900	6889519600	57300	57300	57300	57300	0
25	20241022	201800	6889519600	57300	57300	57300	57300	0
26	20241022	201700	6889519600	57300	57300	57300	57300	0
27	20241022	201600	6889519600	57300	57300	57300	57300	0
28	20241022	201500	6889519600	57300	57300	57300	57300	0
29	20241022	201400	6889519600	57300	57300	57300	57300	0
30	20241022	201300	6889519600	57300	57300	57300	57300	0
31	20241022	201200	6889519600	57300	57300	57300	57300	0
32	20241022	201100	6889519600	57300	57300	57300	57300	989
33	20241022	201000	6889519600	57300	57300	57300	57300	0
34	20241022	200900	6889519600	57300	57300	57300	57300	0
35	20241022	200800	6889519600	57300	57300	57300	57300	0
36	20241022	200700	6889519600	57300	57300	57300	57300	0
37	20241022	200600	6889519600	57300	57300	57300	57300	0
38	20241022	200500	6889519600	57300	57300	57300	57300	0
39	20241022	200400	6889519600	57300	57300	57300	57300	0
40	20241022	200300	6889519600	57300	57300	57300	57300	0
41	20241022	200200	6889519600	57300	57300	57300	57300	0
42	20241022	200100	6889519600	57300	57300	57300	57300	0
43	20241022	200000	6889519600	57300	57300	57300	57300	0
44	20241022	195900	6889519600	57300	57300	57300	57300	0
45	20241022	195800	6889519600	57300	57300	57300	57300	0
46	20241022	195700	6889519600	57300	57300	57300	57300	0
47	20241022	195600	6889519600	57300	57300	57300	57300	0
48	20241022	195500	6889519600	57300	57300	57300	57300	0
49	20241022	195400	6889519600	57300	57300	57300	57300	0
50	20241022	195300	6889519600	57300	57300	57300	57300	0
51	20241022	195200	6889519600	57300	57300	57300	57300	0
52	20241022	195100	6889519600	57300	57300	57300	57300	0
53	20241022	195000	6889519600	57300	57300	57300	57300	0
54	20241022	194900	6889519600	57300	57300	57300	57300	0
55	20241022	194800	6889519600	57300	57300	57300	57300	0
56	20241022	194700	6889519600	57300	57300	57300	57300	0
57	20241022	194600	6889519600	57300	57300	57300	57300	0
58	20241022	194500	6889519600	57300	57300	57300	57300	0
59	20241022	194400	6889519600	57300	57300	57300	57300	0
60	20241022	194300	6889519600	57300	57300	57300	57300	0
61	20241022	194200	6889519600	57300	57300	57300	57300	0
62	20241022	194100	6889519600	57300	57300	57300	57300	989
63	20241022	194000	6889519600	57300	57300	57300	57300	0
64	20241022	193900	6889519600	57300	57300	57300	57300	0
65	20241022	193800	6889519600	57300	57300	57300	57300	0
66	20241022	193700	6889519600	57300	57300	57300	57300	0
67	20241022	193600	6889519600	57300	57300	57300	57300	0
68	20241022	193500	6889519600	57300	57300	57300	57300	0
69	20241022	193400	6889519600	57300	57300	57300	57300	0
70	20241022	193300	6889519600	57300	57300	57300	57300	0
71	20241022	193200	6889519600	57300	57300	57300	57300	0
72	20241022	193100	6889519600	57300	57300	57300	57300	0
73	20241022	193000	6889519600	57300	57300	57300	57300	0
74	20241022	192900	6889519600	57300	57300	57300	57300	0
75	20241022	192800	6889519600	57300	57300	57300	57300	0
76	20241022	192700	6889519600	57300	57300	57300	57300	0
77	20241022	192600	6889519600	57300	57300	57300	57300	0
78	20241022	192500	6889519600	57300	57300	57300	57300	0
79	20241022	192400	6889519600	57300	57300	57300	57300	0
80	20241022	192300	6889519600	57300	57300	57300	57300	0
81	20241022	192200	6889519600	57300	57300	57300	57300	0
82	20241022	192100	6889519600	57300	57300	57300	57300	0
83	20241022	192000	6889519600	57300	57300	57300	57300	0
84	20241022	191900	6889519600	57300	57300	57300	57300	0
85	20241022	191800	6889519600	57300	57300	57300	57300	0
86	20241022	191700	6889519600	57300	57300	57300	57300	0
87	20241022	191600	6889519600	57300	57300	57300	57300	0
88	20241022	191500	6889519600	57300	57300	57300	57300	0
89	20241022	191400	6889519600	57300	57300	57300	57300	0
90	20241022	191300	6889519600	57300	57300	57300	57300	0
91	20241022	191200	6889519600	57300	57300	57300	57300	0
92	20241022	191100	6889519600	57300	57300	57300	57300	989
93	20241022	191000	6889519600	57300	57300	57300	57300	0
94	20241022	190900	6889519600	57300	57300	57300	57300	0
95	20241022	190800	6889519600	57300	57300	57300	57300	0
96	20241022	190700	6889519600	57300	57300	57300	57300	0
97	20241022	190600	6889519600	57300	57300	57300	57300	0
98	20241022	190500	6889519600	57300	57300	57300	57300	0
99	20241022	190400	6889519600	57300	57300	57300	57300	0
100	20241022	190300	6889519600	57300	57300	57300	57300	0
101	20241022	190200	6889519600	57300	57300	57300	57300	0
102	20241022	190100	6889519600	57300	57300	57300	57300	0
103	20241022	190000	6889519600	57300	57300	57300	57300	0
104	20241022	185900	6889519600	57300	57300	57300	57300	0
105	20241022	185800	6889519600	57300	57300	57300	57300	0
106	20241022	185700	6889519600	57300	57300	57300	57300	0
107	20241022	185600	6889519600	57300	57300	57300	57300	0
108	20241022	185500	6889519600	57300	57300	57300	57300	0
109	20241022	185400	6889519600	57300	57300	57300	57300	0
110	20241022	185300	6889519600	57300	57300	57300	57300	0
111	20241022	185200	6889519600	57300	57300	57300	57300	0
112	20241022	185100	6889519600	57300	57300	57300	57300	0
113	20241022	185000	6889519600	57300	57300	57300	57300	0
114	20241022	184900	6889519600	57300	57300	57300	57300	0
115	20241022	184800	6889519600	57300	57300	57300	57300	0
116	20241022	184700	6889519600	57300	57300	57300	57300	0
117	20241022	184600	6889519600	57300	57300	57300	57300	0
118	20241022	184500	6889519600	57300	57300	57300	57300	0
119	20241022	184400	6889519600	57300	57300	57300	57300	0
120	20241022	184300	6889519600	57300	57300	57300	57300	0
121	20241022	184200	6889519600	57300	57300	57300	57300	0
122	20241022	184100	6889519600	57300	57300	57300	57300	989
123	20241022	184000	6889519600	57300	57300	57300	57300	0
124	20241022	183900	6889519600	57300	57300	57300	57300	0
125	20241022	183800	6889519600	57300	57300	57300	57300	0
126	20241022	183700	6889519600	57300	57300	57300	57300	0
127	20241022	183600	6889519600	57300	57300	57300	57300	0
128	20241022	183500	6889519600	57300	57300	57300	57300	0
129	20241022	183400	6889519600	57300	57300	57300	57300	0
130	20241022	183300	6889519600	57300	57300	57300	57300	0
131	20241022	183200	6889519600	57300	57300	57300	57300	0
132	20241022	183100	6889519600	57300	57300	57300	57300	0
133	20241022	183000	6889519600	57300	57300	57300	57300	0
134	20241022	182900	6889519600	57300	57300	57300	57300	0
135	20241022	182800	6889519600	57300	57300	57300	57300	0
136	20241022	182700	6889519600	57300	57300	57300	57300	0
137	20241022	182600	6889519600	57300	57300	57300	57300	0
138	20241022	182500	6889519600	57300	57300	57300	57300	0
139	20241022	182400	6889519600	57300	57300	57300	57300	0
140	20241022	182300	6889519600	57300	57300	57300	57300	0
141	20241022	182200	6889519600	57300	57300	57300	57300	0
142	20241022	182100	6889519600	57300	57300	57300	57300	0
143	20241022	182000	6889519600	57300	57300	57300	57300	0
144	20241022	181900	6889519600	57300	57300	57300	57300	0
145	20241022	181800	6889519600	57300	57300	57300	57300	0
146	20241022	181700	6889519600	57300	57300	57300	57300	0
147	20241022	181600	6889519600	57300	57300	57300	57300	0
148	20241022	181500	6889519600	57300	57300	57300	57300	0
149	20241022	181400	6889519600	57300	57300	57300	57300	0
150	20241022	181300	6889519600	57300	57300	57300	57300	0
151	20241022	181200	6889519600	57300	57300	57300	57300	0
152	20241022	181100	6889519600	57300	57300	57300	57300	989
153	20241022	181000	6889519600	57300	57300	57300	57300	0
154	20241022	180900	6889519600	57300	57300	57300	57300	0
155	20241022	180800	6889519600	57300	57300	57300	57300	0
156	20241022	180700	6889519600	57300	57300	57300	57300	0
157	20241022	180600	6889519600	57300	57300	57300	57300	0
158	20241022	180500	6889519600	57300	57300	57300	57300	0
159	20241022	180400	6889519600	57300	57300	57300	57300	0
160	20241022	180300	6889519600	57300	57300	57300	57300	0
161	20241022	180200	6889519600	57300	57300	57300	57300	0
162	20241022	180100	6889519600	57300	57300	57300	57300	0
163	20241022	180000	6889519600	57300	57300	57300	57300	0
164	20241022	175900	6889519600	57300	57300	57300	57300	0
165	20241022	175800	6889519600	57300	57300	57300	57300	0
166	20241022	175700	6889519600	57300	57300	57300	57300	0
167	20241022	175600	6889519600	57300	57300	57300	57300	0
168	20241022	175500	6889519600	57300	57300	57300	57300	0
169	20241022	175400	6889519600	57300	57300	57300	57300	0
170	20241022	175300	6889519600	57300	57300	57300	57300	0
171	20241022	175200	6889519600	57300	57300	57300	57300	0
172	20241022	175100	6889519600	57300	57300	57300	57300	0
173	20241022	175000	6889519600	57300	57300	57300	57300	0
174	20241022	174900	6889519600	57300	57300	57300	57300	0
175	20241022	174800	6889519600	57300	57300	57300	57300	0
176	20241022	174700	6889519600	57300	57300	57300	57300	0
177	20241022	174600	6889519600	57300	57300	57300	57300	0
178	20241022	174500	6889519600	57300	57300	57300	57300	0
179	20241022	174400	6889519600	57300	57300	57300	57300	0
180	20241022	174300	6889519600	57300	57300	57300	57300	0
181	20241022	174200	6889519600	57300	57300	57300	57300	0
182	20241022	174100	6889519600	57300	57300	57300	57300	989
183	20241022	174000	6889519600	57300	57300	57300	57300	0
184	20241022	173900	6889519600	57300	57300	57300	57300	0
185	20241022	173800	6889519600	57300	57300	57300	57300	0
186	20241022	173700	6889519600	57300	57300	57300	57300	0
187	20241022	173600	6889519600	57300	57300	57300	57300	0
188	20241022	173500	6889519600	57300	57300	57300	57300	0
189	20241022	173400	6889519600	57300	57300	57300	57300	0
190	20241022	173300	6889519600	57300	57300	57300	57300	0
191	20241022	173200	6889519600	57300	57300	57300	57300	0
192	20241022	173100	6889519600	57300	57300	57300	57300	0
193	20241022	173000	6889519600	57300	57300	57300	57300	0
194	20241022	172900	6889519600	57300	57300	57300	57300	0
195	20241022	172800	6889519600	57300	57300	57300	57300	0
196	20241022	172700	6889519600	57300	57300	57300	57300	0
197	20241022	172600	6889519600	57300	57300	57300	57300	0
198	20241022	172500	6889519600	57300	57300	57300	57300	0
199	20241022	172400	6889519600	57300	57300	57300	57300	0
200	20241022	172300	6889519600	57300	57300	57300	57300	0
201	20241022	172200	6889519600	57300	57300	57300	57300	0
202	20241022	172100	6889519600	57300	57300	57300	57300	0
203	20241022	172000	6889519600	57300	57300	57300	57300	0
204	20241022	171900	6889519600	57300	57300	57300	57300	0
205	20241022	171800	6889519600	57300	57300	57300	57300	0
206	20241022	171700	6889519600	57300	57300	57300	57300	0
207	20241022	171600	6889519600	57300	57300	57300	57300	0
208	20241022	171500	6889519600	57300	57300	57300	57300	0
209	20241022	171400	6889519600	57300	57300	57300	57300	0
210	20241022	171300	6889519600	57300	57300	57300	57300	0
211	20241022	171200	6889519600	57300	57300	57300	57300	0
212	20241022	171100	6889519600	57300	57300	57300	57300	989
213	20241022	171000	6889519600	57300	57300	57300	57300	0
214	20241022	170900	6889519600	57300	57300	57300	57300	0
215	20241022	170800	6889519600	57300	57300	57300	57300	0
216	20241022	170700	6889519600	57300	57300	57300	57300	0
217	20241022	170600	6889519600	57300	57300	57300	57300	0
218	20241022	170500	6889519600	57300	57300	57300	57300	0
219	20241022	170400	6889519600	57300	57300	57300	57300	0
220	20241022	170300	6889519600	57300	57300	57300	57300	0
221	20241022	170200	6889519600	57300	57300	57300	57300	0
222	20241022	170100	6889519600	57300	57300	57300	57300	0
223	20241022	170000	6889519600	57300	57300	57300	57300	0
224	20241022	165900	6889519600	57300	57300	57300	57300	0
225	20241022	165800	6889519600	57300	57300	57300	57300	0
226	20241022	165700	6889519600	57300	57300	57300	57300	0
227	20241022	165600	6889519600	57300	57300	57300	57300	0
228	20241022	165500	6889519600	57300	57300	57300	57300	0
229	20241022	165400	6889519600	57300	57300	57300	57300	0
230	20241022	165300	6889519600	57300	57300	57300	57300	0
231	20241022	165200	6889519600	57300	57300	57300	57300	0
232	20241022	165100	6889519600	57300	57300	57300	57300	0
233	20241022	165000	6889519600	57300	57300	57300	57300	0
234	20241022	164900	6889519600	57300	57300	57300	57300	0
235	20241022	164800	6889519600	57300	57300	57300	57300	0
236	20241022	164700	6889519600	57300	57300	57300	57300	0
237	20241022	164600	6889519600	57300	57300	57300	57300	0
238	20241022	164500	6889519600	57300	57300	57300	57300	0
239	20241022	164400	6889519600	57300	57300	57300	57300	0
240	20241022	164300	6889519600	57300	57300	57300	57300	0
241	20241022	164200	6889519600	57300	57300	57300	57300	0
242	20241022	164100	6889519600	57300	57300	57300	57300	989
243	20241022	164000	6889519600	57300	57300	57300	57300	0
244	20241022	163900	6889519600	57300	57300	57300	57300	0
245	20241022	163800	6889519600	57300	57300	57300	57300	0
246	20241022	163700	6889519600	57300	57300	57300	57300	0
247	20241022	163600	6889519600	57300	57300	57300	57300	0
248	20241022	163500	6889519600	57300	57300	57300	57300	0
249	20241022	163400	6889519600	57300	57300	57300	57300	0
250	20241022	163300	6889519600	57300	57300	57300	57300	0
251	20241022	163200	6889519600	57300	57300	57300	57300	0
252	20241022	163100	6889519600	57300	57300	57300	57300	0
253	20241022	163000	6889519600	57300	57300	57300	57300	0
254	20241022	162900	6889519600	57300	57300	57300	57300	0
255	20241022	162800	6889519600	57300	57300	57300	57300	0
256	20241022	162700	6889519600	57300	57300	57300	57300	0
257	20241022	162600	6889519600	57300	57300	57300	57300	0
258	20241022	162500	6889519600	57300	57300	57300	57300	0
259	20241022	162400	6889519600	57300	57300	57300	57300	0
260	20241022	162300	6889519600	57300	57300	57300	57300	0
261	20241022	162200	6889519600	57300	57300	57300	57300	0
262	20241022	162100	6889519600	57300	57300	57300	57300	0
263	20241022	162000	6889519600	57300	57300	57300	57300	0
264	20241022	161900	6889519600	57300	57300	57300	57300	0
265	20241022	161800	6889519600	57300	57300	57300	57300	0
266	20241022	161700	6889519600	57300	57300	57300	57300	0
267	20241022	161600	6889519600	57300	57300	57300	57300	0
268	20241022	161500	6889519600	57300	57300	57300	57300	0
269	20241022	161400	6889519600	57300	57300	57300	57300	0
270	20241022	161300	6889519600	57300	57300	57300	57300	0
271	20241022	161200	6889519600	57300	57300	57300	57300	0
272	20241022	161100	6889519600	57300	57300	57300	57300	989
273	20241022	161000	6889519600	57300	57300	57300	57300	0
274	20241022	160900	6889519600	57300	57300	57300	57300	0
275	20241022	160800	6889519600	57300	57300	57300	57300	0
276	20241022	160700	6889519600	57300	57300	57300	57300	0
277	20241022	160600	6889519600	57300	57300	57300	57300	0
278	20241022	160500	6889519600	57300	57300	57300	57300	0
279	20241022	160400	6889519600	57300	57300	57300	57300	0
280	20241022	160300	6889519600	57300	57300	57300	57300	0
281	20241022	160200	6889519600	57300	57300	57300	57300	0
282	20241022	160100	6889519600	57300	57300	57300	57300	0
283	20241022	160000	6889519600	57300	57300	57300	57300	0
284	20241022	155900	6889519600	57300	57300	57300	57300	0
285	20241022	155800	6889519600	57300	57300	57300	57300	0
286	20241022	155700	6889519600	57300	57300	57300	57300	0
287	20241022	155600	6889519600	57300	57300	57300	57300	0
288	20241022	155500	6889519600	57300	57300	57300	57300	0
289	20241022	155400	6889519600	57300	57300	57300	57300	0
290	20241022	155300	6889519600	57300	57300	57300	57300	0
291	20241022	155200	6889519600	57300	57300	57300	57300	0
292	20241022	155100	6889519600	57300	57300	57300	57300	0
293	20241022	155000	6889519600	57300	57300	57300	57300	0
294	20241022	154900	6889519600	57300	57300	57300	57300	0
295	20241022	154800	6889519600	57300	57300	57300	57300	0
296	20241022	154700	6889519600	57300	57300	57300	57300	0
297	20241022	154600	6889519600	57300	57300	57300	57300	0
298	20241022	154500	6889519600	57300	57300	57300	57300	0
299	20241022	154400	6889519600	57300	57300	57300	57300	0
300	20241022	154300	6889519600	57300	57300	57300	57300	0
301	20241022	154200	6889519600	57300	57300	57300	57300	0
302	20241022	154100	6889519600	57300	57300	57300	57300	989
303	20241022	154000	6889519600	57300	57300	57300	57300	0
304	20241022	153900	6889519600	57300	57300	57300	57300	0
305	20241022	153800	6889519600	57300	57300	57300	57300	0
306	20241022	153700	6889519600	57300	57300	57300	57300	0
307	20241022	153600	6889519600	57300	57300	57300	57300	0
308	20241022	153500	6889519600	57300	57300	57300	57300	0
309	20241022	153400	6889519600	57300	57300	57300	57300	0
310	20241022	153300	6889519600	57300	57300	57300	57300	0
311	20241022	153200	6889519600	57300	57300	57300	57300	0
312	20241022	153100	6889519600	57300	57300	57300	57300	0
313	20241022	153000	6889519600	57300	57300	57300	57300	989
314	20241022	152900	6832849900	57000	57000	57000	57000	0
315	20241022	152800	6832849900	57000	57000	57000	57000	0
316	20241022	152700	6832849900	57000	57000	57000	57000	0
317	20241022	152600	6832849900	57000	57000	57000	57000	0
318	20241022	152500	6832849900	57000	57000	57000	57000	0
319	20241022	152400	6832849900	57000	57000	57000	57000	0
320	20241022	152300	6832849900	57000	57000	57000	57000	0
321	20241022	152200	6832849900	57000	57000	57000	57000	0
322	20241022	152100	6832849900	57000	57000	57000	57000	0
323	20241022	152000	6832849900	57000	57000	57000	57000	0
324	20241022	151900	6832849900	57000	57000	57000	56900	39
325	20241022	151800	6830627800	57000	57100	57100	57000	36
326	20241022	151700	6828574700	57100	57000	57100	57000	267
327	20241022	151600	6813350300	57000	57000	57100	57000	184
328	20241022	151500	6802857000	57000	57000	57000	57000	210
329	20241022	151400	6790887000	57000	57100	57100	57000	46
330	20241022	151300	6788264300	57200	57100	57200	57100	253
331	20241022	151200	6773817000	57100	57100	57100	57100	77
332	20241022	151100	6769420300	57200	57200	57200	57200	6
333	20241022	151000	6769077100	57100	57200	57200	57100	171
334	20241022	150900	6759296000	57200	57200	57200	57200	135
335	20241022	150800	6751574000	57300	57300	57300	57300	10
336	20241022	150700	6751001000	57300	57300	57400	57300	27
337	20241022	150600	6749453800	57300	57400	57400	57300	542
338	20241022	150500	6718396800	57300	57400	57400	57300	102
339	20241022	150400	6712543000	57400	57300	57400	57300	26
340	20241022	150300	6711053000	57400	57300	57400	57200	67
341	20241022	150200	6707214000	57200	57200	57200	57200	160
342	20241022	150100	6698062000	57300	57200	57300	57200	4
343	20241022	150000	6697832900	57300	57300	57300	57300	35
344	20241022	145900	6695827400	57300	57300	57300	57300	105
345	20241022	145800	6689810900	57200	57000	57200	57000	133
346	20241022	145700	6682203700	57200	57200	57200	57200	38
347	20241022	145600	6680030100	57200	57200	57200	57200	17
348	20241022	145500	6679057700	56900	57000	57000	56900	96
349	20241022	145400	6673586700	57000	57100	57100	57000	9
350	20241022	145300	6673073100	57000	57100	57100	57000	74
351	20241022	145200	6668853300	57100	57100	57100	57000	233
352	20241022	145100	6655567500	57100	57100	57200	57100	149
353	20241022	145000	6647052700	57100	57100	57300	57100	110
354	20241022	144900	6640771500	57300	57300	57300	57300	1
355	20241022	144800	6640714200	57100	57100	57100	57100	0
356	20241022	144700	6640714200	57100	57300	57300	57100	105
357	20241022	144600	6634717900	57100	57100	57100	57100	63
358	20241022	144500	6631120600	57100	57100	57100	57100	3
359	20241022	144400	6630949300	57100	57100	57100	57000	54
360	20241022	144300	6627866600	57100	57300	57300	57100	97
361	20241022	144200	6622327700	57200	57300	57300	57200	184
362	20241022	144100	6611794500	57300	57100	57300	57100	12
363	20241022	144000	6611109100	57100	57100	57100	57100	3
364	20241022	143900	6610937800	57100	57100	57100	57100	0
365	20241022	143800	6610937800	57100	57100	57100	57100	1
366	20241022	143700	6610880700	57100	57200	57200	57100	100
367	20241022	143600	6605169200	57300	57300	57300	57300	218
368	20241022	143500	6592677800	57300	57300	57300	57300	1
369	20241022	143400	6592620500	57300	57300	57300	57300	0
370	20241022	143300	6592620500	57300	57100	57300	57100	36
371	20241022	143200	6590564700	57100	57100	57100	57100	0
372	20241022	143100	6590564700	57100	57100	57100	57100	0
373	20241022	143000	6590564700	57100	57200	57200	57100	30
374	20241022	142900	6588851200	57200	57200	57200	57200	2
375	20241022	142800	6588736800	57200	57200	57400	57200	27
376	20241022	142700	6587190000	57300	57200	57300	57200	2
377	20241022	142600	6587075500	57300	57100	57300	57100	96
378	20241022	142500	6581591300	56900	56900	56900	56900	1
379	20241022	142400	6581534400	57000	56900	57000	56900	81
380	20241022	142300	6576925400	56900	56900	56900	56900	18
381	20241022	142200	6575901200	56900	56900	56900	56900	3
382	20241022	142100	6575730500	56900	57200	57200	56900	588
383	20241022	142000	6542223500	57200	57200	57200	57200	7
384	20241022	141900	6541823100	57200	57200	57200	57200	68
385	20241022	141800	6537933500	57200	57200	57200	57200	0
386	20241022	141700	6537933500	57200	57400	57400	57200	126
387	20241022	141600	6530725700	57400	57300	57400	57200	36
388	20241022	141500	6528664400	57400	57300	57400	57300	124
389	20241022	141400	6521548700	57300	57300	57300	57300	1
390	20241022	141300	6521491400	57200	57200	57200	57200	95
391	20241022	141200	6516057400	57000	57000	57000	57000	86
392	20241022	141100	6511155400	57000	57000	57000	57000	0
393	20241022	141000	6511155400	57000	56900	57000	56800	64
394	20241022	140900	6507514500	56900	56900	56900	56900	0
395	20241022	140800	6507514500	56900	56900	56900	56900	7
396	20241022	140700	6507116200	56900	57000	57000	56900	34
397	20241022	140600	6505180100	57000	57300	57300	57000	7
398	20241022	140500	6504780500	57300	57300	57300	56900	748
399	20241022	140400	6462159800	57200	57200	57200	57100	107
400	20241022	140300	6456039900	57100	57000	57100	57000	13
401	20241022	140200	6455297900	57000	56800	57100	56800	41
402	20241022	140100	6452964200	56800	56800	56800	56800	2
403	20241022	140000	6452850600	56700	56700	56700	56700	1
404	20241022	135900	6452793900	56500	56500	56500	56500	68
405	20241022	135800	6448951900	56700	56500	56700	56500	3
406	20241022	135700	6448782100	56400	56400	56400	56400	0
407	20241022	135600	6448782100	56400	56600	56600	56400	11
408	20241022	135500	6448161500	56300	56300	56400	56300	145
409	20241022	135400	6439992900	56300	56400	56400	56300	138
410	20241022	135300	6432216900	56400	56500	56500	56400	129
411	20241022	135200	6424940900	56500	56600	56600	56500	149
412	20241022	135100	6416520200	56500	56500	56500	56500	0
413	20241022	135000	6416520200	56500	56700	56700	56500	15
414	20241022	134900	6415671700	56700	56400	56700	56400	26
415	20241022	134800	6414204100	56500	56600	56600	56500	118
416	20241022	134700	6407537000	56500	56700	56700	56500	49
417	20241022	134600	6404763100	56800	56800	56800	56800	2
418	20241022	134500	6404649500	56800	56700	56800	56700	29
419	20241022	134400	6403003300	56700	56700	56700	56600	40
420	20241022	134300	6400736900	56700	56600	56700	56600	23
421	20241022	134200	6399432900	56700	56700	56700	56700	81
422	20241022	134100	6394840200	56700	56600	56800	56500	10
423	20241022	134000	6394274400	56800	56700	56800	56700	6
424	20241022	133900	6393934000	56400	56800	56800	56400	711
425	20241022	133800	6353734300	56800	56900	56900	56800	91
426	20241022	133700	6348559300	56900	56900	56900	56900	12
427	20241022	133600	6347876500	56900	56900	57000	56900	11
428	20241022	133500	6347250300	57100	57200	57300	56900	709
429	20241022	133400	6306831100	57100	57300	57300	57100	252
430	20241022	133300	6292417400	57300	57300	57300	57200	53
431	20241022	133200	6289383300	57300	57300	57300	57200	44
432	20241022	133100	6286862500	57400	57500	57500	57400	3
433	20241022	133000	6286690200	57300	57300	57300	57300	49
434	20241022	132900	6283882500	57300	57300	57300	57300	20
435	20241022	132800	6282736500	57300	57300	57300	57300	39
436	20241022	132700	6280501800	57600	57300	57600	57200	21
437	20241022	132600	6279297600	57300	57400	57400	57300	145
438	20241022	132500	6270984100	57600	57600	57600	57600	0
439	20241022	132400	6270984100	57600	57600	57600	57600	1
440	20241022	132300	6270926500	57600	57300	57600	57300	71
441	20241022	132200	6266852400	57400	57400	57400	57400	49
442	20241022	132100	6264039800	57500	57700	57700	57500	4
443	20241022	132000	6263809600	57700	57700	57700	57700	2
444	20241022	131900	6263694200	57400	57700	57700	57400	87
445	20241022	131800	6258698500	57700	57700	57700	57700	6
446	20241022	131700	6258352300	57700	57700	57700	57700	0
447	20241022	131600	6258352300	57700	57600	57700	57600	2
448	20241022	131500	6258237000	57400	57400	57500	57400	9
449	20241022	131400	6257720300	57400	57500	57500	57400	52
450	20241022	131300	6254734900	57700	57700	57700	57700	3
451	20241022	131200	6254561800	57500	57500	57500	57500	81
452	20241022	131100	6249904300	57700	57700	57700	57700	35
453	20241022	131000	6247884800	57700	57500	57700	57500	134
454	20241022	130900	6240169400	57500	57500	57500	57500	3
455	20241022	130800	6239996900	57600	57600	57600	57600	36
456	20241022	130700	6237923300	57800	57800	57800	57800	0
457	20241022	130600	6237923300	57800	57700	57800	57500	84
458	20241022	130500	6233079900	57800	57800	57800	57800	21
459	20241022	130400	6231866100	57800	57800	57800	57800	61
460	20241022	130300	6228340300	57900	57900	57900	57900	1
461	20241022	130200	6228282400	57600	57500	57600	57400	2898
462	20241022	130100	6061914200	57500	57800	57800	57500	148
463	20241022	130000	6053397100	57900	57900	57900	57900	14
464	20241022	125900	6052586500	57900	58000	58000	57900	130
465	20241022	125800	6045057500	58000	58000	58100	58000	230
466	20241022	125700	6031695300	57900	57800	57900	57800	39
467	20241022	125600	6029438800	57700	57800	57800	57500	135
468	20241022	125500	6021663200	57800	57700	58100	57700	170
469	20241022	125400	6011802200	57700	57500	57700	57400	75
470	20241022	125300	6007483500	57300	57500	57800	57300	404
471	20241022	125200	5984269600	57600	57700	57800	57500	944
472	20241022	125100	5929845100	57700	57700	57800	57700	11
473	20241022	125000	5929210300	57800	57900	57900	57800	221
474	20241022	124900	5916417300	58000	58000	58000	58000	11
475	20241022	124800	5915779300	58000	58100	58100	58000	26
476	20241022	124700	5914269700	58000	58000	58000	58000	61
477	20241022	124600	5910731700	58000	58100	58100	58000	63
478	20241022	124500	5907077400	58100	58000	58100	58000	19
479	20241022	124400	5905975300	58000	58000	58000	58000	74
480	20241022	124300	5901683300	58000	58000	58000	58000	24
481	20241022	124200	5900291300	58000	58100	58100	58000	65
482	20241022	124100	5896520700	58100	58000	58100	58000	53
483	20241022	124000	5893444200	57900	58000	58100	57900	83
484	20241022	123900	5888637500	58000	58000	58000	58000	13
485	20241022	123800	5887883500	57800	57900	58100	57800	222
486	20241022	123700	5875021700	57900	57900	57900	57900	0
487	20241022	123600	5875021700	57900	58000	58100	57900	194
488	20241022	123500	5863782500	58100	58100	58100	58100	56
489	20241022	123400	5860528900	58100	58000	58100	58000	14
490	20241022	123300	5859715600	58100	58000	58100	58000	301
491	20241022	123200	5842252100	58000	58000	58100	58000	17
492	20241022	123100	5841265900	58100	58100	58100	58000	126
493	20241022	123000	5833957300	58100	58100	58100	58000	160
494	20241022	122900	5824670700	58100	58200	58200	58100	20
495	20241022	122800	5823507500	58200	58300	58600	58200	46
496	20241022	122700	5820827900	58300	58300	58300	58100	749
497	20241022	122600	5777200300	58300	58500	58600	58300	479
498	20241022	122500	5749227600	58500	58600	58600	58500	88
499	20241022	122400	5744075500	58600	58500	58600	58500	242
500	20241022	122300	5729904700	58600	58900	58900	58600	908
501	20241022	122200	5676659600	58900	59000	59100	58900	105
502	20241022	122100	5670464900	59000	58900	59000	58900	6
503	20241022	122000	5670111100	59000	58900	59000	58900	55
504	20241022	121900	5666869600	58900	58900	58900	58900	1
505	20241022	121800	5666810700	58900	58900	58900	58900	66
506	20241022	121700	5662923300	59000	59000	59000	59000	2
507	20241022	121600	5662805300	59000	58900	59000	58900	30
508	20241022	121500	5661035400	59000	58700	59000	58700	112
509	20241022	121400	5654434300	58700	58700	58700	58700	5
510	20241022	121300	5654140800	58700	59000	59000	58700	5
511	20241022	121200	5653846400	59000	58700	59100	58700	262
512	20241022	121100	5638410700	58700	58900	58900	58700	212
513	20241022	121000	5625959100	59000	59100	59100	58900	187
514	20241022	120900	5614935600	59300	59300	59400	59300	99
515	20241022	120800	5609062900	59000	59300	59300	59000	10
516	20241022	120700	5608472300	59300	59100	59300	59000	232
517	20241022	120600	5594778900	59200	59300	59400	59200	97
518	20241022	120500	5589025500	59300	59000	59300	59000	234
519	20241022	120400	5575192700	59000	59000	59000	59000	40
520	20241022	120300	5572832700	59000	58900	59000	58900	8
521	20241022	120200	5572360800	58900	59000	59000	58900	62
522	20241022	120100	5568703300	59000	59000	59000	59000	20
523	20241022	120000	5567523300	59000	58800	59000	58800	15
524	20241022	115900	5566640300	58800	58800	58800	58800	4
525	20241022	115800	5566405100	58700	58700	58700	58700	58
526	20241022	115700	5563000500	58700	59000	59100	58700	215
527	20241022	115600	5550358300	59200	59200	59200	59200	39
528	20241022	115500	5548049500	59200	58900	59200	58600	285
529	20241022	115400	5531290200	59000	59100	59100	59000	13
530	20241022	115300	5530522200	59100	59000	59100	59000	62
531	20241022	115200	5526859000	59000	59000	59100	59000	101
532	20241022	115100	5520894700	59100	58700	59100	58700	63
533	20241022	115000	5517189000	58700	58700	59000	58700	184
534	20241022	114900	5506360000	58600	58900	58900	58600	410
535	20241022	114800	5482260800	58900	58800	58900	58800	14
536	20241022	114700	5481436700	58800	58800	58800	58800	15
537	20241022	114600	5480554700	58800	59000	59000	58800	89
538	20241022	114500	5475321300	58900	58800	59000	58800	194
539	20241022	114400	5463879300	58800	58700	58800	58600	112
540	20241022	114300	5457310300	58700	58900	59000	58700	85
541	20241022	114200	5452305900	58900	58900	59000	58900	110
542	20241022	114100	5445826000	59100	59100	59100	58800	428
543	20241022	114000	5420639100	59100	59100	59200	59100	176
544	20241022	113900	5410233300	59100	58900	59100	58900	97
545	20241022	113800	5404502300	59000	59000	59100	59000	187
546	20241022	113700	5393459600	58900	58700	58900	58700	50
547	20241022	113600	5390518700	58700	58600	58700	58600	65
548	20241022	113500	5386709600	58600	58600	59000	58500	132
549	20241022	113400	5378947000	58400	58500	58500	58400	447
550	20241022	113300	5352814000	58500	58500	58600	58500	96
551	20241022	113200	5347197100	58500	58700	58700	58400	406
552	20241022	113100	5323446000	58600	58700	58700	58400	1054
553	20241022	113000	5261721900	58700	59200	59200	58700	1234
554	20241022	112900	5188892100	59300	59300	59500	59300	285
555	20241022	112800	5171983400	59500	59700	59800	59300	927
556	20241022	112700	5116839400	59500	59700	59800	59500	111
557	20241022	112600	5110213300	59500	59500	59500	59300	414
558	20241022	112500	5085594200	59200	59400	59400	59200	722
559	20241022	112400	5042777800	59300	59100	59500	59100	463
560	20241022	112300	5015309700	59100	59700	59900	59100	1409
561	20241022	112200	4931475400	59700	59800	60100	59700	1154
562	20241022	112100	4862289800	59900	60300	60500	59800	582
563	20241022	112000	4827263100	60300	60400	60800	60200	3154
564	20241022	111900	4636328300	60300	59900	60300	59800	2246
565	20241022	111800	4501519200	59900	60000	60100	59500	1087
566	20241022	111700	4436444000	60000	60300	60300	59800	1657
567	20241022	111600	4337035500	60400	60000	60600	59400	4254
568	20241022	111500	4081425600	60000	59100	60000	59100	4094
569	20241022	111400	3837461500	59000	58900	59100	58900	394
570	20241022	111300	3814209000	58900	59000	59000	58900	122
571	20241022	111200	3807014000	58900	58800	58900	58800	122
572	20241022	111100	3799828500	58700	58500	59000	58400	289
573	20241022	111000	3782842600	58400	58300	58700	58200	445
574	20241022	110900	3756839900	58300	58400	58400	58300	1160
575	20241022	110800	3689201100	58400	58500	58700	58400	221
576	20241022	110700	3676263800	58500	58400	58500	58400	3
577	20241022	110600	3676088500	58400	58400	58400	58300	189
578	20241022	110500	3665064700	58400	58400	58500	58400	19
579	20241022	110400	3663955000	58400	58400	58400	58400	25
580	20241022	110300	3662495000	58400	58300	58400	58300	56
581	20241022	110200	3659230000	58400	58600	58600	58300	886
582	20241022	110100	3607419400	58700	58800	58800	58600	204
583	20241022	110000	3595427800	58800	58700	58800	58700	148
584	20241022	105900	3586737700	58700	58800	58800	58700	141
585	20241022	105800	3578459500	58800	58800	58800	58700	214
586	20241022	105700	3565887900	58700	58600	58700	58600	138
587	20241022	105600	3557788100	58700	58800	58900	58700	202
588	20241022	105500	3545895100	58900	59000	59100	58600	590
589	20241022	105400	3511262100	58900	58600	59000	58600	375
590	20241022	105300	3489151600	58800	58700	58800	58600	65
591	20241022	105200	3485335600	58600	58500	58600	58400	322
592	20241022	105100	3466495800	58500	58700	58900	58500	680
593	20241022	105000	3426560200	59100	58700	59300	58600	4559
594	20241022	104900	3158470400	58700	58400	58700	58400	733
595	20241022	104800	3115488000	58400	58400	58500	58400	204
596	20241022	104700	3103565400	58400	58400	58400	58400	161
597	20241022	104600	3094163000	58400	58400	58500	58400	10
598	20241022	104500	3093578800	58600	58200	58600	58200	376
599	20241022	104400	3071599300	58200	57900	58200	57900	122
600	20241022	104300	3064525800	58000	58100	58200	58000	77
601	20241022	104200	3060045600	58100	58000	58200	58000	96
602	20241022	104100	3054470400	58000	58000	58000	58000	19
603	20241022	104000	3053368400	58000	58000	58000	57900	544
604	20241022	103900	3021818100	58000	58200	58200	58000	149
605	20241022	103800	3013159500	58200	58200	58400	58200	80
606	20241022	103700	3008499300	58100	58400	58600	58100	2840
607	20241022	103600	2842690400	58300	58300	58300	58100	98
608	20241022	103500	2836984800	58400	58300	58400	58200	214
609	20241022	103400	2824523000	58400	58300	58500	58200	1433
610	20241022	103300	2740807500	58300	57800	58300	57700	1687
611	20241022	103200	2642884000	57900	57700	57900	57700	123
612	20241022	103100	2635765700	57700	57800	57800	57700	86
613	20241022	103000	2630798200	57900	57800	57900	57700	433
614	20241022	102900	2605783400	57700	57700	57800	57700	274
615	20241022	102800	2589947700	57700	57600	57700	57500	139
616	20241022	102700	2581945300	57600	57600	57600	57600	60
617	20241022	102600	2578489300	57600	57700	57800	57600	36
618	20241022	102500	2576413800	57800	57900	57900	57700	220
619	20241022	102400	2563690800	57800	57400	58000	57300	1340
620	20241022	102300	2486329600	57500	57500	57500	57500	81
621	20241022	102200	2481672100	57500	57500	57500	57500	50
622	20241022	102100	2478797100	57500	57200	57500	57200	382
623	20241022	102000	2456865200	57300	57200	57300	57200	56
624	20241022	101900	2453661900	57100	57100	57200	57100	145
625	20241022	101800	2445381900	57100	57100	57100	57100	1
626	20241022	101700	2445324800	57300	57100	57300	57100	104
627	20241022	101600	2439383200	57300	57100	57300	57100	5
628	20241022	101500	2439097500	57000	57100	57100	57000	75
629	20241022	101400	2434820800	57100	57100	57100	57100	179
630	20241022	101300	2424599900	57100	57200	57200	57100	557
631	20241022	101200	2392778100	57400	57400	57400	57400	76
632	20241022	101100	2388415700	57300	57000	57600	57000	478
633	20241022	101000	2360960200	57000	56900	57000	56900	176
634	20241022	100900	2350941900	56900	56900	56900	56900	0
635	20241022	100800	2350941900	56900	56700	56900	56700	7
636	20241022	100700	2350543800	56700	56800	56800	56600	222
637	20241022	100600	2337950800	56800	57000	57000	56800	83
638	20241022	100500	2333222800	56800	56800	56800	56800	49
639	20241022	100400	2330439600	56800	57200	57300	56800	410
640	20241022	100300	2307107200	57300	57200	57300	57200	377
641	20241022	100200	2285530500	57200	57000	57200	57000	262
642	20241022	100100	2270556500	57400	57400	57400	57000	652
643	20241022	100000	2233331300	57700	57100	57700	56900	639
644	20241022	095900	2196561200	56900	57100	57200	56900	28
645	20241022	095800	2194964700	57000	56600	57000	56600	150
646	20241022	095700	2186435800	56600	56600	56600	56500	146
647	20241022	095600	2178181600	56800	56600	56800	56500	42
648	20241022	095500	2175803100	56500	56900	56900	56400	626
649	20241022	095400	2140329800	57000	57600	57600	57000	431
650	20241022	095300	2115740800	57200	57300	57600	57100	198
651	20241022	095200	2104400600	57300	57800	57800	57100	681
652	20241022	095100	2065327000	57700	57500	57700	57500	548
653	20241022	095000	2033753300	57500	57600	57700	57400	385
654	20241022	094900	2011626300	57700	57100	57700	56900	607
655	20241022	094800	1976820400	56900	57000	57000	56900	55
656	20241022	094700	1973690300	56900	57100	57100	56900	89
657	20241022	094600	1968615900	57100	57300	57300	57100	145
658	20241022	094500	1960319600	57100	57200	57200	57000	126
659	20241022	094400	1953127100	57200	57300	57300	57200	167
660	20241022	094300	1943572900	57500	57500	57500	57500	164
661	20241022	094200	1934142900	57500	57200	57600	57200	436
662	20241022	094100	1909095700	57200	57600	57600	56800	775
663	20241022	094000	1864800600	57500	57100	57500	57100	486
664	20241022	093900	1836942200	57100	57100	57100	57000	888
665	20241022	093800	1786280200	57500	57000	57500	57000	153
666	20241022	093700	1777528700	57000	57100	57200	57000	229
667	20241022	093600	1764471000	57100	57600	57600	57100	910
668	20241022	093500	1712169700	57600	57600	57700	57600	198
669	20241022	093400	1700762800	57600	57700	58000	57600	415
670	20241022	093300	1676787000	57600	57500	57900	57500	172
671	20241022	093200	1666871500	57600	57800	58100	57500	1719
672	20241022	093100	1567401000	57900	57600	57900	57400	556
673	20241022	093000	1535269600	57600	57200	57800	57100	2080
674	20241022	092900	1415663300	57200	57800	58100	57200	1634
675	20241022	092800	1321560200	58000	57500	58000	57300	1470
676	20241022	092700	1236657600	57600	58100	58500	56200	4865
677	20241022	092600	958187100	58300	57000	58500	57000	3602
678	20241022	092500	751127200	57000	56500	57000	56400	818
679	20241022	092400	704659300	56300	56400	56500	56300	316
680	20241022	092300	686828000	56400	56400	56400	56400	48
681	20241022	092200	684120800	56500	56400	56500	56300	249
682	20241022	092100	670073400	56400	56200	56400	56200	144
683	20241022	092000	661976500	56200	55900	56400	55800	405
684	20241022	091900	639216200	55800	55900	55900	55800	88
685	20241022	091800	634301500	55900	55900	55900	55900	73
686	20241022	091700	630220800	55900	55900	55900	55900	25
687	20241022	091600	628823300	55800	55800	55800	55700	156
688	20241022	091500	620120100	56000	55900	56600	55500	1621
689	20241022	091400	529282000	55900	56100	56100	55900	383
690	20241022	091300	507825100	56100	55800	56100	55300	527
691	20241022	091200	478449500	55800	55500	55800	55400	148
692	20241022	091100	470226800	55700	55000	55700	55000	231
693	20241022	091000	457411100	54900	55700	55900	54900	1741
694	20241022	090900	360964800	55700	55900	56000	55700	73
695	20241022	090800	356892200	55700	55900	56000	55700	217
696	20241022	090700	344804200	56000	56400	56400	55500	348
697	20241022	090600	325362700	56300	57200	57200	56300	632
698	20241022	090500	289562400	56700	57500	57500	56600	1261
699	20241022	090400	217420800	57200	55800	57500	55700	1892
700	20241022	090300	110457100	55800	55500	55900	55400	619
701	20241022	090200	76013700	55400	55600	55600	55200	125
702	20241022	090100	69098100	55600	55300	55600	55200	77
703	20241022	090000	64829100	55100	56300	56400	55100	1154