KissMeData/215000/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	204500	752942800	66200	66200	66200	66200	353
3	20241018	204400	752942800	66200	66200	66200	66200	0
4	20241018	204300	752942800	66200	66200	66200	66200	0
5	20241018	204200	752942800	66200	66200	66200	66200	0
6	20241018	204100	752942800	66200	66200	66200	66200	0
7	20241018	204000	752942800	66200	66200	66200	66200	0
8	20241018	203900	752942800	66200	66200	66200	66200	0
9	20241018	203800	752942800	66200	66200	66200	66200	0
10	20241018	203700	752942800	66200	66200	66200	66200	0
11	20241018	203600	752942800	66200	66200	66200	66200	0
12	20241018	203500	752942800	66200	66200	66200	66200	0
13	20241018	203400	752942800	66200	66200	66200	66200	0
14	20241018	203300	752942800	66200	66200	66200	66200	0
15	20241018	203200	752942800	66200	66200	66200	66200	0
16	20241018	203100	752942800	66200	66200	66200	66200	0
17	20241018	203000	752942800	66200	66200	66200	66200	0
18	20241018	202900	752942800	66200	66200	66200	66200	0
19	20241018	202800	752942800	66200	66200	66200	66200	0
20	20241018	202700	752942800	66200	66200	66200	66200	0
21	20241018	202600	752942800	66200	66200	66200	66200	0
22	20241018	202500	752942800	66200	66200	66200	66200	0
23	20241018	202400	752942800	66200	66200	66200	66200	0
24	20241018	202300	752942800	66200	66200	66200	66200	0
25	20241018	202200	752942800	66200	66200	66200	66200	0
26	20241018	202100	752942800	66200	66200	66200	66200	0
27	20241018	202000	752942800	66200	66200	66200	66200	0
28	20241018	201900	752942800	66200	66200	66200	66200	0
29	20241018	201800	752942800	66200	66200	66200	66200	0
30	20241018	201700	752942800	66200	66200	66200	66200	0
31	20241018	201600	752942800	66200	66200	66200	66200	0
32	20241018	201500	752942800	66200	66200	66200	66200	353
33	20241018	201400	752942800	66200	66200	66200	66200	0
34	20241018	201300	752942800	66200	66200	66200	66200	0
35	20241018	201200	752942800	66200	66200	66200	66200	0
36	20241018	201100	752942800	66200	66200	66200	66200	0
37	20241018	201000	752942800	66200	66200	66200	66200	0
38	20241018	200900	752942800	66200	66200	66200	66200	0
39	20241018	200800	752942800	66200	66200	66200	66200	0
40	20241018	200700	752942800	66200	66200	66200	66200	0
41	20241018	200600	752942800	66200	66200	66200	66200	0
42	20241018	200500	752942800	66200	66200	66200	66200	0
43	20241018	200400	752942800	66200	66200	66200	66200	0
44	20241018	200300	752942800	66200	66200	66200	66200	0
45	20241018	200200	752942800	66200	66200	66200	66200	0
46	20241018	200100	752942800	66200	66200	66200	66200	0
47	20241018	200000	752942800	66200	66200	66200	66200	0
48	20241018	195900	752942800	66200	66200	66200	66200	0
49	20241018	195800	752942800	66200	66200	66200	66200	0
50	20241018	195700	752942800	66200	66200	66200	66200	0
51	20241018	195600	752942800	66200	66200	66200	66200	0
52	20241018	195500	752942800	66200	66200	66200	66200	0
53	20241018	195400	752942800	66200	66200	66200	66200	0
54	20241018	195300	752942800	66200	66200	66200	66200	0
55	20241018	195200	752942800	66200	66200	66200	66200	0
56	20241018	195100	752942800	66200	66200	66200	66200	0
57	20241018	195000	752942800	66200	66200	66200	66200	0
58	20241018	194900	752942800	66200	66200	66200	66200	0
59	20241018	194800	752942800	66200	66200	66200	66200	0
60	20241018	194700	752942800	66200	66200	66200	66200	0
61	20241018	194600	752942800	66200	66200	66200	66200	0
62	20241018	194500	752942800	66200	66200	66200	66200	353
63	20241018	194400	752942800	66200	66200	66200	66200	0
64	20241018	194300	752942800	66200	66200	66200	66200	0
65	20241018	194200	752942800	66200	66200	66200	66200	0
66	20241018	194100	752942800	66200	66200	66200	66200	0
67	20241018	194000	752942800	66200	66200	66200	66200	0
68	20241018	193900	752942800	66200	66200	66200	66200	0
69	20241018	193800	752942800	66200	66200	66200	66200	0
70	20241018	193700	752942800	66200	66200	66200	66200	0
71	20241018	193600	752942800	66200	66200	66200	66200	0
72	20241018	193500	752942800	66200	66200	66200	66200	0
73	20241018	193400	752942800	66200	66200	66200	66200	0
74	20241018	193300	752942800	66200	66200	66200	66200	0
75	20241018	193200	752942800	66200	66200	66200	66200	0
76	20241018	193100	752942800	66200	66200	66200	66200	0
77	20241018	193000	752942800	66200	66200	66200	66200	0
78	20241018	192900	752942800	66200	66200	66200	66200	0
79	20241018	192800	752942800	66200	66200	66200	66200	0
80	20241018	192700	752942800	66200	66200	66200	66200	0
81	20241018	192600	752942800	66200	66200	66200	66200	0
82	20241018	192500	752942800	66200	66200	66200	66200	0
83	20241018	192400	752942800	66200	66200	66200	66200	0
84	20241018	192300	752942800	66200	66200	66200	66200	0
85	20241018	192200	752942800	66200	66200	66200	66200	0
86	20241018	192100	752942800	66200	66200	66200	66200	0
87	20241018	192000	752942800	66200	66200	66200	66200	0
88	20241018	191900	752942800	66200	66200	66200	66200	0
89	20241018	191800	752942800	66200	66200	66200	66200	0
90	20241018	191700	752942800	66200	66200	66200	66200	0
91	20241018	191600	752942800	66200	66200	66200	66200	0
92	20241018	191500	752942800	66200	66200	66200	66200	353
93	20241018	191400	752942800	66200	66200	66200	66200	0
94	20241018	191300	752942800	66200	66200	66200	66200	0
95	20241018	191200	752942800	66200	66200	66200	66200	0
96	20241018	191100	752942800	66200	66200	66200	66200	0
97	20241018	191000	752942800	66200	66200	66200	66200	0
98	20241018	190900	752942800	66200	66200	66200	66200	0
99	20241018	190800	752942800	66200	66200	66200	66200	0
100	20241018	190700	752942800	66200	66200	66200	66200	0
101	20241018	190600	752942800	66200	66200	66200	66200	0
102	20241018	190500	752942800	66200	66200	66200	66200	0
103	20241018	190400	752942800	66200	66200	66200	66200	0
104	20241018	190300	752942800	66200	66200	66200	66200	0
105	20241018	190200	752942800	66200	66200	66200	66200	0
106	20241018	190100	752942800	66200	66200	66200	66200	0
107	20241018	190000	752942800	66200	66200	66200	66200	0
108	20241018	185900	752942800	66200	66200	66200	66200	0
109	20241018	185800	752942800	66200	66200	66200	66200	0
110	20241018	185700	752942800	66200	66200	66200	66200	0
111	20241018	185600	752942800	66200	66200	66200	66200	0
112	20241018	185500	752942800	66200	66200	66200	66200	0
113	20241018	185400	752942800	66200	66200	66200	66200	0
114	20241018	185300	752942800	66200	66200	66200	66200	0
115	20241018	185200	752942800	66200	66200	66200	66200	0
116	20241018	185100	752942800	66200	66200	66200	66200	0
117	20241018	185000	752942800	66200	66200	66200	66200	0
118	20241018	184900	752942800	66200	66200	66200	66200	0
119	20241018	184800	752942800	66200	66200	66200	66200	0
120	20241018	184700	752942800	66200	66200	66200	66200	0
121	20241018	184600	752942800	66200	66200	66200	66200	0
122	20241018	184500	752942800	66200	66200	66200	66200	353
123	20241018	184400	752942800	66200	66200	66200	66200	0
124	20241018	184300	752942800	66200	66200	66200	66200	0
125	20241018	184200	752942800	66200	66200	66200	66200	0
126	20241018	184100	752942800	66200	66200	66200	66200	0
127	20241018	184000	752942800	66200	66200	66200	66200	0
128	20241018	183900	752942800	66200	66200	66200	66200	0
129	20241018	183800	752942800	66200	66200	66200	66200	0
130	20241018	183700	752942800	66200	66200	66200	66200	0
131	20241018	183600	752942800	66200	66200	66200	66200	0
132	20241018	183500	752942800	66200	66200	66200	66200	0
133	20241018	183400	752942800	66200	66200	66200	66200	0
134	20241018	183300	752942800	66200	66200	66200	66200	0
135	20241018	183200	752942800	66200	66200	66200	66200	0
136	20241018	183100	752942800	66200	66200	66200	66200	0
137	20241018	183000	752942800	66200	66200	66200	66200	0
138	20241018	182900	752942800	66200	66200	66200	66200	0
139	20241018	182800	752942800	66200	66200	66200	66200	0
140	20241018	182700	752942800	66200	66200	66200	66200	0
141	20241018	182600	752942800	66200	66200	66200	66200	0
142	20241018	182500	752942800	66200	66200	66200	66200	0
143	20241018	182400	752942800	66200	66200	66200	66200	0
144	20241018	182300	752942800	66200	66200	66200	66200	0
145	20241018	182200	752942800	66200	66200	66200	66200	0
146	20241018	182100	752942800	66200	66200	66200	66200	0
147	20241018	182000	752942800	66200	66200	66200	66200	0
148	20241018	181900	752942800	66200	66200	66200	66200	0
149	20241018	181800	752942800	66200	66200	66200	66200	0
150	20241018	181700	752942800	66200	66200	66200	66200	0
151	20241018	181600	752942800	66200	66200	66200	66200	0
152	20241018	181500	752942800	66200	66200	66200	66200	353
153	20241018	181400	752942800	66200	66200	66200	66200	0
154	20241018	181300	752942800	66200	66200	66200	66200	0
155	20241018	181200	752942800	66200	66200	66200	66200	0
156	20241018	181100	752942800	66200	66200	66200	66200	0
157	20241018	181000	752942800	66200	66200	66200	66200	0
158	20241018	180900	752942800	66200	66200	66200	66200	0
159	20241018	180800	752942800	66200	66200	66200	66200	0
160	20241018	180700	752942800	66200	66200	66200	66200	0
161	20241018	180600	752942800	66200	66200	66200	66200	0
162	20241018	180500	752942800	66200	66200	66200	66200	0
163	20241018	180400	752942800	66200	66200	66200	66200	0
164	20241018	180300	752942800	66200	66200	66200	66200	0
165	20241018	180200	752942800	66200	66200	66200	66200	0
166	20241018	180100	752942800	66200	66200	66200	66200	0
167	20241018	180000	752942800	66200	66200	66200	66200	0
168	20241018	175900	752942800	66200	66200	66200	66200	0
169	20241018	175800	752942800	66200	66200	66200	66200	0
170	20241018	175700	752942800	66200	66200	66200	66200	0
171	20241018	175600	752942800	66200	66200	66200	66200	0
172	20241018	175500	752942800	66200	66200	66200	66200	0
173	20241018	175400	752942800	66200	66200	66200	66200	0
174	20241018	175300	752942800	66200	66200	66200	66200	0
175	20241018	175200	752942800	66200	66200	66200	66200	0
176	20241018	175100	752942800	66200	66200	66200	66200	0
177	20241018	175000	752942800	66200	66200	66200	66200	0
178	20241018	174900	752942800	66200	66200	66200	66200	0
179	20241018	174800	752942800	66200	66200	66200	66200	0
180	20241018	174700	752942800	66200	66200	66200	66200	0
181	20241018	174600	752942800	66200	66200	66200	66200	0
182	20241018	174500	752942800	66200	66200	66200	66200	353
183	20241018	174400	752942800	66200	66200	66200	66200	0
184	20241018	174300	752942800	66200	66200	66200	66200	0
185	20241018	174200	752942800	66200	66200	66200	66200	0
186	20241018	174100	752942800	66200	66200	66200	66200	0
187	20241018	174000	752942800	66200	66200	66200	66200	0
188	20241018	173900	752942800	66200	66200	66200	66200	0
189	20241018	173800	752942800	66200	66200	66200	66200	0
190	20241018	173700	752942800	66200	66200	66200	66200	0
191	20241018	173600	752942800	66200	66200	66200	66200	0
192	20241018	173500	752942800	66200	66200	66200	66200	0
193	20241018	173400	752942800	66200	66200	66200	66200	0
194	20241018	173300	752942800	66200	66200	66200	66200	0
195	20241018	173200	752942800	66200	66200	66200	66200	0
196	20241018	173100	752942800	66200	66200	66200	66200	0
197	20241018	173000	752942800	66200	66200	66200	66200	0
198	20241018	172900	752942800	66200	66200	66200	66200	0
199	20241018	172800	752942800	66200	66200	66200	66200	0
200	20241018	172700	752942800	66200	66200	66200	66200	0
201	20241018	172600	752942800	66200	66200	66200	66200	0
202	20241018	172500	752942800	66200	66200	66200	66200	0
203	20241018	172400	752942800	66200	66200	66200	66200	0
204	20241018	172300	752942800	66200	66200	66200	66200	0
205	20241018	172200	752942800	66200	66200	66200	66200	0
206	20241018	172100	752942800	66200	66200	66200	66200	0
207	20241018	172000	752942800	66200	66200	66200	66200	0
208	20241018	171900	752942800	66200	66200	66200	66200	0
209	20241018	171800	752942800	66200	66200	66200	66200	0
210	20241018	171700	752942800	66200	66200	66200	66200	0
211	20241018	171600	752942800	66200	66200	66200	66200	0
212	20241018	171500	752942800	66200	66200	66200	66200	353
213	20241018	171400	752942800	66200	66200	66200	66200	0
214	20241018	171300	752942800	66200	66200	66200	66200	0
215	20241018	171200	752942800	66200	66200	66200	66200	0
216	20241018	171100	752942800	66200	66200	66200	66200	0
217	20241018	171000	752942800	66200	66200	66200	66200	0
218	20241018	170900	752942800	66200	66200	66200	66200	0
219	20241018	170800	752942800	66200	66200	66200	66200	0
220	20241018	170700	752942800	66200	66200	66200	66200	0
221	20241018	170600	752942800	66200	66200	66200	66200	0
222	20241018	170500	752942800	66200	66200	66200	66200	0
223	20241018	170400	752942800	66200	66200	66200	66200	0
224	20241018	170300	752942800	66200	66200	66200	66200	0
225	20241018	170200	752942800	66200	66200	66200	66200	0
226	20241018	170100	752942800	66200	66200	66200	66200	0
227	20241018	170000	752942800	66200	66200	66200	66200	0
228	20241018	165900	752942800	66200	66200	66200	66200	0
229	20241018	165800	752942800	66200	66200	66200	66200	0
230	20241018	165700	752942800	66200	66200	66200	66200	0
231	20241018	165600	752942800	66200	66200	66200	66200	0
232	20241018	165500	752942800	66200	66200	66200	66200	0
233	20241018	165400	752942800	66200	66200	66200	66200	0
234	20241018	165300	752942800	66200	66200	66200	66200	0
235	20241018	165200	752942800	66200	66200	66200	66200	0
236	20241018	165100	752942800	66200	66200	66200	66200	0
237	20241018	165000	752942800	66200	66200	66200	66200	0
238	20241018	164900	752942800	66200	66200	66200	66200	0
239	20241018	164800	752942800	66200	66200	66200	66200	0
240	20241018	164700	752942800	66200	66200	66200	66200	0
241	20241018	164600	752942800	66200	66200	66200	66200	0
242	20241018	164500	752942800	66200	66200	66200	66200	353
243	20241018	164400	752942800	66200	66200	66200	66200	0
244	20241018	164300	752942800	66200	66200	66200	66200	0
245	20241018	164200	752942800	66200	66200	66200	66200	0
246	20241018	164100	752942800	66200	66200	66200	66200	0
247	20241018	164000	752942800	66200	66200	66200	66200	0
248	20241018	163900	752942800	66200	66200	66200	66200	0
249	20241018	163800	752942800	66200	66200	66200	66200	0
250	20241018	163700	752942800	66200	66200	66200	66200	0
251	20241018	163600	752942800	66200	66200	66200	66200	0
252	20241018	163500	752942800	66200	66200	66200	66200	0
253	20241018	163400	752942800	66200	66200	66200	66200	0
254	20241018	163300	752942800	66200	66200	66200	66200	0
255	20241018	163200	752942800	66200	66200	66200	66200	0
256	20241018	163100	752942800	66200	66200	66200	66200	0
257	20241018	163000	752942800	66200	66200	66200	66200	0
258	20241018	162900	752942800	66200	66200	66200	66200	0
259	20241018	162800	752942800	66200	66200	66200	66200	0
260	20241018	162700	752942800	66200	66200	66200	66200	0
261	20241018	162600	752942800	66200	66200	66200	66200	0
262	20241018	162500	752942800	66200	66200	66200	66200	0
263	20241018	162400	752942800	66200	66200	66200	66200	0
264	20241018	162300	752942800	66200	66200	66200	66200	0
265	20241018	162200	752942800	66200	66200	66200	66200	0
266	20241018	162100	752942800	66200	66200	66200	66200	0
267	20241018	162000	752942800	66200	66200	66200	66200	0
268	20241018	161900	752942800	66200	66200	66200	66200	0
269	20241018	161800	752942800	66200	66200	66200	66200	0
270	20241018	161700	752942800	66200	66200	66200	66200	0
271	20241018	161600	752942800	66200	66200	66200	66200	0
272	20241018	161500	752942800	66200	66200	66200	66200	353
273	20241018	161400	752942800	66200	66200	66200	66200	0
274	20241018	161300	752942800	66200	66200	66200	66200	0
275	20241018	161200	752942800	66200	66200	66200	66200	0
276	20241018	161100	752942800	66200	66200	66200	66200	0
277	20241018	161000	752942800	66200	66200	66200	66200	0
278	20241018	160900	752942800	66200	66200	66200	66200	0
279	20241018	160800	752942800	66200	66200	66200	66200	0
280	20241018	160700	752942800	66200	66200	66200	66200	0
281	20241018	160600	752942800	66200	66200	66200	66200	0
282	20241018	160500	752942800	66200	66200	66200	66200	0
283	20241018	160400	752942800	66200	66200	66200	66200	0
284	20241018	160300	752942800	66200	66200	66200	66200	0
285	20241018	160200	752942800	66200	66200	66200	66200	0
286	20241018	160100	752942800	66200	66200	66200	66200	0
287	20241018	160000	752942800	66200	66200	66200	66200	0
288	20241018	155900	752942800	66200	66200	66200	66200	0
289	20241018	155800	752942800	66200	66200	66200	66200	0
290	20241018	155700	752942800	66200	66200	66200	66200	0
291	20241018	155600	752942800	66200	66200	66200	66200	0
292	20241018	155500	752942800	66200	66200	66200	66200	0
293	20241018	155400	752942800	66200	66200	66200	66200	0
294	20241018	155300	752942800	66200	66200	66200	66200	0
295	20241018	155200	752942800	66200	66200	66200	66200	0
296	20241018	155100	752942800	66200	66200	66200	66200	0
297	20241018	155000	752942800	66200	66200	66200	66200	0
298	20241018	154900	752942800	66200	66200	66200	66200	0
299	20241018	154800	752942800	66200	66200	66200	66200	0
300	20241018	154700	752942800	66200	66200	66200	66200	0
301	20241018	154600	752942800	66200	66200	66200	66200	0
302	20241018	154500	752942800	66200	66200	66200	66200	353
303	20241018	154400	752942800	66200	66200	66200	66200	0
304	20241018	154300	752942800	66200	66200	66200	66200	0
305	20241018	154200	752942800	66200	66200	66200	66200	0
306	20241018	154100	752942800	66200	66200	66200	66200	0
307	20241018	154000	752942800	66200	66200	66200	66200	0
308	20241018	153900	752942800	66200	66200	66200	66200	0
309	20241018	153800	752942800	66200	66200	66200	66200	0
310	20241018	153700	752942800	66200	66200	66200	66200	0
311	20241018	153600	752942800	66200	66200	66200	66200	0
312	20241018	153500	752942800	66200	66200	66200	66200	0
313	20241018	153400	752942800	66200	66200	66200	66200	0
314	20241018	153300	752942800	66200	66200	66200	66200	0
315	20241018	153200	752942800	66200	66200	66200	66200	0
316	20241018	153100	752942800	66200	66200	66200	66200	0
317	20241018	153000	752942800	66200	66200	66200	66200	353
318	20241018	152900	729574200	66400	66400	66400	66400	0
319	20241018	152800	729574200	66400	66400	66400	66400	0
320	20241018	152700	729574200	66400	66400	66400	66400	0
321	20241018	152600	729574200	66400	66400	66400	66400	0
322	20241018	152500	729574200	66400	66400	66400	66400	0
323	20241018	152400	729574200	66400	66400	66400	66400	0
324	20241018	152300	729574200	66400	66400	66400	66400	0
325	20241018	152200	729574200	66400	66400	66400	66400	0
326	20241018	152100	729574200	66400	66400	66400	66400	0
327	20241018	152000	729574200	66400	66400	66400	66400	0
328	20241018	151900	729574200	66400	66300	66400	66200	72
329	20241018	151800	724806500	66200	66300	66400	66200	33
330	20241018	151700	722621100	66300	66300	66300	66300	2
331	20241018	151600	722488500	66200	66400	66400	66200	24
332	20241018	151500	720899500	66200	66200	66200	66200	26
333	20241018	151400	719178300	66200	66200	66200	66200	21
334	20241018	151300	717788100	66300	66200	66300	66200	39
335	20241018	151200	715203900	66200	66300	66300	66200	27
336	20241018	151100	713416200	66200	66300	66300	66200	49
337	20241018	151000	710167600	66300	66300	66300	66300	43
338	20241018	150900	707316700	66400	66300	66400	66300	53
339	20241018	150800	703802600	66300	66400	66400	66300	14
340	20241018	150700	702874200	66300	66300	66300	66300	3
341	20241018	150600	702675300	66300	66300	66300	66300	14
342	20241018	150500	701747100	66300	66300	66300	66300	57
343	20241018	150400	697968000	66300	66300	66500	66200	59
344	20241018	150300	694059300	66300	66300	66300	66300	22
345	20241018	150200	692600700	66300	66300	66300	66300	31
346	20241018	150100	690545400	66300	66300	66300	66300	1
347	20241018	150000	690479100	66200	66200	66200	66200	8
348	20241018	145900	689949500	66300	66300	66300	66300	3
349	20241018	145800	689750600	66300	66300	66300	66300	1
350	20241018	145700	689684300	66200	66200	66200	66200	5
351	20241018	145600	689353300	66300	66300	66300	66300	2
352	20241018	145500	689220700	66200	66200	66200	66200	2
353	20241018	145400	689088300	66200	66200	66200	66200	0
354	20241018	145300	689088300	66200	66200	66200	66200	6
355	20241018	145200	688691100	66300	66300	66300	66300	2
356	20241018	145100	688558500	66300	66300	66300	66300	0
357	20241018	145000	688558500	66300	66300	66300	66300	3
358	20241018	144900	688359600	66200	66200	66200	66200	5
359	20241018	144800	688028600	66200	66200	66200	66200	38
360	20241018	144700	685513000	66200	66200	66200	66200	8
361	20241018	144600	684983400	66200	66200	66200	66200	25
362	20241018	144500	683328400	66300	66300	66300	66300	0
363	20241018	144400	683328400	66300	66300	66300	66300	1
364	20241018	144300	683262100	66300	66300	66300	66300	0
365	20241018	144200	683262100	66300	66200	66300	66200	32
366	20241018	144100	681143000	66200	66200	66200	66200	0
367	20241018	144000	681143000	66200	66200	66200	66200	1
368	20241018	143900	681076800	66200	66200	66200	66200	2
369	20241018	143800	680944400	66200	66200	66200	66200	5
370	20241018	143700	680613400	66200	66200	66200	66200	0
371	20241018	143600	680613400	66200	66200	66200	66200	1
372	20241018	143500	680547200	66200	66200	66200	66200	1
373	20241018	143400	680481000	66300	66300	66300	66300	0
374	20241018	143300	680481000	66300	66300	66300	66300	6
375	20241018	143200	680083200	66200	66200	66200	66200	6
376	20241018	143100	679686000	66300	66300	66300	66300	0
377	20241018	143000	679686000	66300	66200	66300	66200	5
378	20241018	142900	679354900	66300	66300	66300	66200	4
379	20241018	142800	679089800	66200	66200	66200	66200	1
380	20241018	142700	679023600	66200	66200	66200	66200	7
381	20241018	142600	678560200	66300	66300	66300	66300	2
382	20241018	142500	678427600	66200	66200	66200	66200	0
383	20241018	142400	678427600	66200	66200	66200	66200	16
384	20241018	142300	677368400	66300	66300	66300	66300	1
385	20241018	142200	677302100	66400	66400	66400	66400	0
386	20241018	142100	677302100	66400	66400	66400	66400	1
387	20241018	142000	677235700	66200	66400	66400	66200	41
388	20241018	141900	674521100	66200	66300	66300	66200	23
389	20241018	141800	672998200	66300	66300	66300	66300	3
390	20241018	141700	672799300	66300	66300	66300	66300	1
391	20241018	141600	672733000	66300	66300	66300	66300	0
392	20241018	141500	672733000	66300	66200	66300	66200	3
393	20241018	141400	672534300	66300	66300	66300	66300	0
394	20241018	141300	672534300	66300	66300	66300	66300	1
395	20241018	141200	672468000	66200	66200	66200	66200	102
396	20241018	141100	665715600	66200	66200	66200	66200	24
397	20241018	141000	664126800	66200	66200	66200	66100	14
398	20241018	140900	663200100	66100	66200	66200	66100	5
399	20241018	140800	662869200	66100	66200	66200	66100	16
400	20241018	140700	661810600	66100	66100	66100	66100	0
401	20241018	140600	661810600	66100	66100	66200	66100	6
402	20241018	140500	661413800	66100	66100	66100	66100	6
403	20241018	140400	661017200	66100	66100	66200	66100	4
404	20241018	140300	660752700	66100	66100	66100	66100	0
405	20241018	140200	660752700	66100	66100	66100	66100	1
406	20241018	140100	660686600	66100	66100	66200	66100	75
407	20241018	140000	655729000	66100	66200	66200	66100	8
408	20241018	135900	655199900	66100	66100	66100	66100	1
409	20241018	135800	655133800	66100	66100	66100	66100	3
410	20241018	135700	654935500	66200	66200	66200	66200	7
411	20241018	135600	654472100	66100	66200	66200	66100	206
412	20241018	135500	640851000	66200	66200	66200	66200	3
413	20241018	135400	640652400	66200	66200	66200	66200	8
414	20241018	135300	640122800	66200	66200	66200	66200	1
415	20241018	135200	640056600	66200	66200	66300	66200	16
416	20241018	135100	638997300	66300	66300	66300	66300	0
417	20241018	135000	638997300	66300	66300	66300	66300	2
418	20241018	134900	638864700	66200	66200	66200	66200	1
419	20241018	134800	638798500	66200	66200	66200	66200	5
420	20241018	134700	638467500	66200	66200	66200	66200	23
421	20241018	134600	636944900	66300	66300	66300	66300	0
422	20241018	134500	636944900	66300	66300	66300	66300	0
423	20241018	134400	636944900	66300	66200	66300	66200	3
424	20241018	134300	636746200	66200	66200	66200	66200	0
425	20241018	134200	636746200	66200	66200	66200	66200	10
426	20241018	134100	636084200	66300	66200	66300	66200	2
427	20241018	134000	635951700	66200	66200	66200	66200	31
428	20241018	133900	633899500	66200	66200	66200	66200	14
429	20241018	133800	632972700	66200	66100	66200	66100	315
430	20241018	133700	612119900	66100	66100	66100	66100	5
431	20241018	133600	611789400	66100	66100	66100	66100	1
432	20241018	133500	611723300	66100	66100	66100	66100	3
433	20241018	133400	611525000	66100	66100	66100	66100	0
434	20241018	133300	611525000	66100	66100	66100	66100	5
435	20241018	133200	611194500	66100	66100	66100	66100	2
436	20241018	133100	611062300	66200	66200	66200	66200	5
437	20241018	133000	610731300	66100	66100	66100	66100	0
438	20241018	132900	610731300	66100	66100	66200	66100	108
439	20241018	132800	603592400	66100	66200	66200	66100	3
440	20241018	132700	603393900	66200	66100	66200	66100	242
441	20241018	132600	587397500	66100	66100	66200	66100	38
442	20241018	132500	584885600	66100	66100	66200	66100	11
443	20241018	132400	584158000	66100	66100	66100	66100	6
444	20241018	132300	583761400	66100	66100	66100	66100	21
445	20241018	132200	582373300	66100	66200	66200	66100	162
446	20241018	132100	571664900	66100	66100	66100	66100	1
447	20241018	132000	571598800	66100	66100	66200	66100	9
448	20241018	131900	571003800	66100	66200	66200	66100	11
449	20241018	131800	570275700	66100	66100	66100	66100	1
450	20241018	131700	570209600	66100	66100	66100	66100	9
451	20241018	131600	569614700	66200	66200	66200	66100	3
452	20241018	131500	569416200	66200	66100	66200	66100	5
453	20241018	131400	569085400	66200	66200	66200	66200	3
454	20241018	131300	568886800	66200	66200	66200	66100	407
455	20241018	131200	541944600	66100	66100	66100	66100	6
456	20241018	131100	541548000	66100	66100	66100	66100	1
457	20241018	131000	541481900	66200	66200	66200	66200	2
458	20241018	130900	541349500	66100	66100	66100	66100	2
459	20241018	130800	541217300	66100	66100	66200	66100	17
460	20241018	130700	540093500	66200	66200	66200	66200	1
461	20241018	130600	540027300	66100	66100	66100	66100	1
462	20241018	130500	539961200	66100	66100	66100	66100	0
463	20241018	130400	539961200	66100	66200	66200	66100	22
464	20241018	130300	538504900	66200	66100	66200	66100	12
465	20241018	130200	537711100	66100	66100	66100	66100	0
466	20241018	130100	537711100	66100	66100	66100	66100	1
467	20241018	130000	537645000	66100	66100	66200	66100	5
468	20241018	125900	537314200	66200	66200	66200	66200	0
469	20241018	125800	537314200	66200	66100	66200	66100	2
470	20241018	125700	537181900	66100	66100	66100	66100	7
471	20241018	125600	536719200	66100	66100	66100	66100	1
472	20241018	125500	536653100	66100	66100	66100	66100	2
473	20241018	125400	536520900	66100	66100	66100	66100	1
474	20241018	125300	536454800	66100	66100	66200	66100	37
475	20241018	125200	534009000	66100	66100	66100	66100	2
476	20241018	125100	533876800	66100	66100	66100	66100	1
477	20241018	125000	533810700	66200	66200	66200	66200	16
478	20241018	124900	532751500	66200	66100	66200	66100	48
479	20241018	124800	529575500	66100	66100	66100	66100	31
480	20241018	124700	527526400	66200	66100	66200	66100	56
481	20241018	124600	523824700	66100	66100	66100	66100	101
482	20241018	124500	517148600	66100	66100	66100	66100	1
483	20241018	124400	517082500	66100	66100	66100	66100	36
484	20241018	124300	514702900	66100	66100	66100	66100	1
485	20241018	124200	514636800	66200	66100	66200	66100	6
486	20241018	124100	514239700	66100	66100	66100	66100	11
487	20241018	124000	513512600	66100	66100	66200	66100	52
488	20241018	123900	510071800	66100	66100	66200	66100	32
489	20241018	123800	507955600	66100	66200	66200	66100	49
490	20241018	123700	504715700	66200	66100	66200	66100	5
491	20241018	123600	504384900	66200	66100	66200	66100	2
492	20241018	123500	504252600	66100	66100	66100	66100	14
493	20241018	123400	503327200	66100	66100	66200	66100	3
494	20241018	123300	503128800	66100	66100	66100	66100	6
495	20241018	123200	502732200	66100	66100	66100	66100	30
496	20241018	123100	500749200	66100	66100	66200	66100	54
497	20241018	123000	497179700	66200	66100	66200	66100	6
498	20241018	122900	496782700	66100	66200	66200	66100	9
499	20241018	122800	496187600	66200	66200	66200	66100	5
500	20241018	122700	495856800	66100	66100	66100	66100	3
501	20241018	122600	495658500	66100	66100	66200	66100	107
502	20241018	122500	488584800	66100	66100	66100	66100	1
503	20241018	122400	488518700	66200	66300	66300	66200	7
504	20241018	122300	488055100	66200	66200	66200	66200	2
505	20241018	122200	487922700	66200	66200	66200	66200	1
506	20241018	122100	487856500	66100	66100	66100	66100	1
507	20241018	122000	487790400	66100	66100	66100	66100	6
508	20241018	121900	487393800	66100	66200	66200	66100	15
509	20241018	121800	486402000	66300	66300	66300	66300	1
510	20241018	121700	486335700	66100	66100	66100	66100	3
511	20241018	121600	486137400	66200	66100	66200	66100	114
512	20241018	121500	478591900	66200	66100	66200	66100	2
513	20241018	121400	478459600	66100	66200	66200	66100	78
514	20241018	121300	473296100	66100	66200	66200	66100	16
515	20241018	121200	472238100	66100	66100	66100	66100	1
516	20241018	121100	472172000	66200	66100	66200	66100	2
517	20241018	121000	472039700	66200	66200	66200	66200	43
518	20241018	120900	469193100	66200	66100	66200	66100	4
519	20241018	120800	468928500	66200	66100	66200	66100	3
520	20241018	120700	468730100	66200	66200	66200	66200	40
521	20241018	120600	466082100	66200	66200	66200	66200	56
522	20241018	120500	462374900	66200	66200	66200	66200	2
523	20241018	120400	462242500	66200	66200	66200	66100	63
524	20241018	120300	458073100	66200	66200	66200	66200	213
525	20241018	120200	443972500	66200	66200	66200	66200	23
526	20241018	120100	442449900	66300	66300	66300	66300	10
527	20241018	120000	441786900	66200	66200	66200	66200	20
528	20241018	115900	440462900	66200	66200	66200	66200	5
529	20241018	115800	440131900	66200	66200	66200	66200	0
530	20241018	115700	440131900	66200	66200	66200	66200	3
531	20241018	115600	439933300	66200	66200	66200	66200	14
532	20241018	115500	439006500	66200	66200	66200	66200	32
533	20241018	115400	436888100	66200	66200	66200	66200	1
534	20241018	115300	436821900	66200	66200	66200	66200	0
535	20241018	115200	436821900	66200	66200	66200	66200	177
536	20241018	115100	425104500	66200	66200	66200	66200	1
537	20241018	115000	425038300	66200	66300	66300	66200	8
538	20241018	114900	424508400	66200	66200	66200	66200	0
539	20241018	114800	424508400	66200	66200	66200	66200	2
540	20241018	114700	424376000	66300	66300	66300	66300	1
541	20241018	114600	424309700	66300	66300	66300	66300	20
542	20241018	114500	422983700	66200	66200	66200	66200	1
543	20241018	114400	422917500	66200	66200	66200	66200	0
544	20241018	114300	422917500	66200	66200	66200	66200	13
545	20241018	114200	422056900	66200	66300	66300	66200	11
546	20241018	114100	421327700	66300	66300	66300	66300	72
547	20241018	114000	416554100	66300	66300	66300	66300	10
548	20241018	113900	415891100	66200	66300	66300	66200	3
549	20241018	113800	415692400	66200	66200	66200	66200	0
550	20241018	113700	415692400	66200	66200	66200	66200	0
551	20241018	113600	415692400	66200	66200	66300	66200	39
552	20241018	113500	413109800	66200	66400	66400	66200	38
553	20241018	113400	410592000	66400	66400	66400	66400	12
554	20241018	113300	409795200	66600	66300	66600	66200	41
555	20241018	113200	407074100	66300	66300	66300	66300	10
556	20241018	113100	406411100	66300	66200	66300	66200	66
557	20241018	113000	402035400	66200	66200	66200	66200	14
558	20241018	112900	401108600	66300	66200	66300	66200	10
559	20241018	112800	400446500	66200	66300	66300	66200	237
560	20241018	112700	384737100	66300	66300	66300	66200	63
561	20241018	112600	380561300	66300	66200	66300	66200	12
562	20241018	112500	379765900	66200	66200	66200	66200	1
563	20241018	112400	379699700	66200	66200	66300	66200	183
564	20241018	112300	367584900	66200	66200	66300	66200	17
565	20241018	112200	366459400	66200	66200	66200	66200	1
566	20241018	112100	366393200	66300	66300	66300	66300	8
567	20241018	112000	365862800	66200	66300	66300	66200	36
568	20241018	111900	363477500	66300	66300	66300	66200	6
569	20241018	111800	363079900	66300	66300	66300	66300	166
570	20241018	111700	352074100	66300	66300	66300	66300	66
571	20241018	111600	347698300	66300	66400	66400	66300	13
572	20241018	111500	346835700	66300	66300	66300	66300	11
573	20241018	111400	346106400	66300	66300	66300	66300	12
574	20241018	111300	345310800	66300	66500	66500	66300	1240
575	20241018	111200	262889000	66500	66600	66600	66500	8
576	20241018	111100	262356700	66600	66600	66600	66600	3
577	20241018	111000	262156900	66500	66500	66500	66500	1
578	20241018	110900	262090400	66600	66600	66600	66600	1
579	20241018	110800	262023800	66500	66500	66500	66500	7
580	20241018	110700	261558300	66500	66500	66500	66500	8
581	20241018	110600	261026300	66500	66500	66500	66500	0
582	20241018	110500	261026300	66500	66500	66500	66500	7
583	20241018	110400	260560800	66600	66600	66600	66600	4
584	20241018	110300	260294400	66500	66500	66500	66500	9
585	20241018	110200	259695900	66600	66500	66600	66500	12
586	20241018	110100	258896800	66500	66500	66500	66500	5
587	20241018	110000	258564300	66600	66600	66600	66600	1
588	20241018	105900	258497700	66600	66500	66600	66500	12
589	20241018	105800	257699600	66500	66500	66500	66500	5
590	20241018	105700	257367100	66600	66500	66600	66500	10
591	20241018	105600	256701900	66500	66500	66500	66500	1
592	20241018	105500	256635400	66600	66500	66600	66500	16
593	20241018	105400	255571200	66600	66600	66600	66600	0
594	20241018	105300	255571200	66600	66600	66600	66500	86
595	20241018	105200	249845300	66600	66600	66600	66600	47
596	20241018	105100	246715100	66700	66600	66700	66600	43
597	20241018	105000	243849100	66600	66600	66600	66600	1
598	20241018	104900	243782500	66600	66600	66600	66600	0
599	20241018	104800	243782500	66600	66600	66600	66600	0
600	20241018	104700	243782500	66600	66600	66600	66600	11
601	20241018	104600	243049900	66700	66700	66700	66700	0
602	20241018	104500	243049900	66700	66700	66700	66700	3
603	20241018	104400	242849800	66800	66800	66800	66800	0
604	20241018	104300	242849800	66800	66800	66800	66800	5
605	20241018	104200	242515800	66800	66800	66800	66800	1
606	20241018	104100	242449000	66900	66900	66900	66900	0
607	20241018	104000	242449000	66900	66800	66900	66800	25
608	20241018	103900	240778900	66800	66700	66800	66600	220
609	20241018	103800	226086200	66700	66700	66700	66700	0
610	20241018	103700	226086200	66700	66700	66700	66700	55
611	20241018	103600	222417700	66600	66500	66600	66500	87
612	20241018	103500	216623600	66600	66600	66600	66600	14
613	20241018	103400	215691200	66600	66600	66600	66600	12
614	20241018	103300	214892000	66500	66500	66500	66500	15
615	20241018	103200	213894500	66500	66600	66600	66500	12
616	20241018	103100	213096100	66600	66600	66600	66600	1
617	20241018	103000	213029500	66500	66600	66700	66500	74
618	20241018	102900	208102000	66500	66500	66500	66500	14
619	20241018	102800	207171000	66600	66500	66600	66500	66
620	20241018	102700	202780200	66700	66500	66700	66500	345
621	20241018	102600	179817500	66500	66600	66600	66500	6
622	20241018	102500	179418400	66500	66500	66500	66500	0
623	20241018	102400	179418400	66500	66500	66500	66500	13
624	20241018	102300	178553900	66500	66600	66600	66500	6
625	20241018	102200	178154800	66500	66500	66500	66500	8
626	20241018	102100	177622800	66500	66500	66500	66500	101
627	20241018	102000	170906300	66500	66600	66600	66500	123
628	20241018	101900	162726300	66500	66600	66600	66500	139
629	20241018	101800	153470000	66600	66700	66700	66600	42
630	20241018	101700	150672600	66600	66600	66600	66600	13
631	20241018	101600	149806800	66600	66700	66700	66600	2
632	20241018	101500	149673500	66600	66600	66600	66600	0
633	20241018	101400	149673500	66600	66600	66600	66600	5
634	20241018	101300	149340500	66600	66600	66600	66600	11
635	20241018	101200	148607900	66700	66700	66700	66700	10
636	20241018	101100	147940900	66700	66600	66700	66600	10
637	20241018	101000	147274700	66600	66700	66700	66600	3
638	20241018	100900	147074800	66600	66600	66600	66600	0
639	20241018	100800	147074800	66600	66700	66700	66600	11
640	20241018	100700	146341600	66600	66700	66700	66600	22
641	20241018	100600	144876300	66700	66600	66700	66600	6
642	20241018	100500	144476600	66600	66600	66600	66600	1
643	20241018	100400	144410000	66600	66600	66600	66600	14
644	20241018	100300	143477600	66600	66600	66600	66600	9
645	20241018	100200	142878200	66800	66800	66800	66800	0
646	20241018	100100	142878200	66800	66800	66800	66800	1
647	20241018	100000	142811400	66600	66700	66700	66600	55
648	20241018	095900	139147100	66600	66700	66700	66600	15
649	20241018	095800	138148000	66600	66700	66700	66600	58
650	20241018	095700	134279600	66700	66700	66700	66700	2
651	20241018	095600	134146200	66700	66700	66700	66700	5
652	20241018	095500	133812700	66600	66600	66600	66600	1
653	20241018	095400	133746100	66600	66600	66600	66600	0
654	20241018	095300	133746100	66600	66600	66700	66600	9
655	20241018	095200	133146600	66600	66600	66600	66500	45
656	20241018	095100	130151300	66600	66600	66600	66500	17
657	20241018	095000	129019600	66600	66500	66600	66500	3
658	20241018	094900	128820000	66500	66600	66600	66500	6
659	20241018	094800	128420900	66500	66500	66500	66500	9
660	20241018	094700	127822400	66500	66500	66500	66500	0
661	20241018	094600	127822400	66500	66500	66500	66500	8
662	20241018	094500	127290400	66600	66600	66600	66500	9
663	20241018	094400	126691100	66500	66600	66700	66500	388
664	20241018	094300	100857100	66600	66600	66600	66600	3
665	20241018	094200	100657300	66500	66600	66600	66500	37
666	20241018	094100	98193900	66600	66500	66600	66500	14
667	20241018	094000	97262100	66600	66500	66600	66500	38
668	20241018	093900	94732100	66600	66600	66600	66600	1
669	20241018	093800	94665500	66600	66500	66600	66500	117
670	20241018	093700	86884300	66600	66600	66600	66600	2
671	20241018	093600	86751100	66600	66600	66600	66600	2
672	20241018	093500	86617900	66500	66600	66600	66500	18
673	20241018	093400	85420500	66600	66600	66600	66600	1
674	20241018	093300	85353900	66500	66500	66500	66500	17
675	20241018	093200	84223400	66500	66600	66600	66500	12
676	20241018	093100	83424400	66600	66500	66600	66500	22
677	20241018	093000	81961200	66500	66500	66500	66500	2
678	20241018	092900	81828200	66600	66500	66600	66500	45
679	20241018	092800	78835400	66600	66600	66600	66600	1
680	20241018	092700	78768800	66500	66500	66500	66500	9
681	20241018	092600	78170300	66600	66500	66600	66500	153
682	20241018	092500	67982100	66600	66600	66600	66600	0
683	20241018	092400	67982100	66600	66600	66600	66600	2
684	20241018	092300	67848900	66500	66500	66600	66500	33
685	20241018	092200	65654300	66600	66600	66600	66600	2
686	20241018	092100	65521100	66500	66500	66500	66500	13
687	20241018	092000	64656600	66600	66600	66600	66600	2
688	20241018	091900	64523400	66500	66500	66600	66500	31
689	20241018	091800	62461800	66600	66700	66700	66600	265
690	20241018	091700	44811800	66700	66700	66700	66700	12
691	20241018	091600	44011400	66700	66600	66700	66600	55
692	20241018	091500	40348300	66600	66600	66700	66600	16
693	20241018	091400	39282400	66600	66700	66700	66600	23
694	20241018	091300	37748500	66700	66700	66700	66700	3
695	20241018	091200	37548400	66700	66700	66700	66600	7
696	20241018	091100	37082000	66700	66700	66700	66700	3
697	20241018	091000	36881900	66600	66800	66800	66600	230
698	20241018	090900	21543400	66800	66800	66800	66800	1
699	20241018	090800	21476600	66800	66800	66800	66800	31
700	20241018	090700	19405800	66800	66800	66800	66800	33
701	20241018	090600	17201400	66800	67100	67100	66800	11
702	20241018	090500	16466300	66800	66800	66800	66800	16
703	20241018	090400	15397500	66800	66900	66900	66700	115
704	20241018	090300	7716600	66900	67000	67000	66900	2
705	20241018	090200	7582700	66800	66800	66800	66800	10
706	20241018	090100	6914700	66900	67000	67000	66900	44
707	20241018	090000	3970100	67000	67300	67300	67000	59