KissMeData/280360/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	210700	1534173000	130000	130000	130000	130000	122
3	20241022	210600	1534173000	130000	130000	130000	130000	0
4	20241022	210500	1534173000	130000	130000	130000	130000	0
5	20241022	210400	1534173000	130000	130000	130000	130000	0
6	20241022	210300	1534173000	130000	130000	130000	130000	0
7	20241022	210200	1534173000	130000	130000	130000	130000	0
8	20241022	210100	1534173000	130000	130000	130000	130000	0
9	20241022	210000	1534173000	130000	130000	130000	130000	0
10	20241022	205900	1534173000	130000	130000	130000	130000	0
11	20241022	205800	1534173000	130000	130000	130000	130000	0
12	20241022	205700	1534173000	130000	130000	130000	130000	0
13	20241022	205600	1534173000	130000	130000	130000	130000	0
14	20241022	205500	1534173000	130000	130000	130000	130000	0
15	20241022	205400	1534173000	130000	130000	130000	130000	0
16	20241022	205300	1534173000	130000	130000	130000	130000	0
17	20241022	205200	1534173000	130000	130000	130000	130000	0
18	20241022	205100	1534173000	130000	130000	130000	130000	0
19	20241022	205000	1534173000	130000	130000	130000	130000	0
20	20241022	204900	1534173000	130000	130000	130000	130000	0
21	20241022	204800	1534173000	130000	130000	130000	130000	0
22	20241022	204700	1534173000	130000	130000	130000	130000	0
23	20241022	204600	1534173000	130000	130000	130000	130000	0
24	20241022	204500	1534173000	130000	130000	130000	130000	0
25	20241022	204400	1534173000	130000	130000	130000	130000	0
26	20241022	204300	1534173000	130000	130000	130000	130000	0
27	20241022	204200	1534173000	130000	130000	130000	130000	0
28	20241022	204100	1534173000	130000	130000	130000	130000	0
29	20241022	204000	1534173000	130000	130000	130000	130000	0
30	20241022	203900	1534173000	130000	130000	130000	130000	0
31	20241022	203800	1534173000	130000	130000	130000	130000	0
32	20241022	203700	1534173000	130000	130000	130000	130000	122
33	20241022	203600	1534173000	130000	130000	130000	130000	0
34	20241022	203500	1534173000	130000	130000	130000	130000	0
35	20241022	203400	1534173000	130000	130000	130000	130000	0
36	20241022	203300	1534173000	130000	130000	130000	130000	0
37	20241022	203200	1534173000	130000	130000	130000	130000	0
38	20241022	203100	1534173000	130000	130000	130000	130000	0
39	20241022	203000	1534173000	130000	130000	130000	130000	0
40	20241022	202900	1534173000	130000	130000	130000	130000	0
41	20241022	202800	1534173000	130000	130000	130000	130000	0
42	20241022	202700	1534173000	130000	130000	130000	130000	0
43	20241022	202600	1534173000	130000	130000	130000	130000	0
44	20241022	202500	1534173000	130000	130000	130000	130000	0
45	20241022	202400	1534173000	130000	130000	130000	130000	0
46	20241022	202300	1534173000	130000	130000	130000	130000	0
47	20241022	202200	1534173000	130000	130000	130000	130000	0
48	20241022	202100	1534173000	130000	130000	130000	130000	0
49	20241022	202000	1534173000	130000	130000	130000	130000	0
50	20241022	201900	1534173000	130000	130000	130000	130000	0
51	20241022	201800	1534173000	130000	130000	130000	130000	0
52	20241022	201700	1534173000	130000	130000	130000	130000	0
53	20241022	201600	1534173000	130000	130000	130000	130000	0
54	20241022	201500	1534173000	130000	130000	130000	130000	0
55	20241022	201400	1534173000	130000	130000	130000	130000	0
56	20241022	201300	1534173000	130000	130000	130000	130000	0
57	20241022	201200	1534173000	130000	130000	130000	130000	0
58	20241022	201100	1534173000	130000	130000	130000	130000	0
59	20241022	201000	1534173000	130000	130000	130000	130000	0
60	20241022	200900	1534173000	130000	130000	130000	130000	0
61	20241022	200800	1534173000	130000	130000	130000	130000	0
62	20241022	200700	1534173000	130000	130000	130000	130000	122
63	20241022	200600	1534173000	130000	130000	130000	130000	0
64	20241022	200500	1534173000	130000	130000	130000	130000	0
65	20241022	200400	1534173000	130000	130000	130000	130000	0
66	20241022	200300	1534173000	130000	130000	130000	130000	0
67	20241022	200200	1534173000	130000	130000	130000	130000	0
68	20241022	200100	1534173000	130000	130000	130000	130000	0
69	20241022	200000	1534173000	130000	130000	130000	130000	0
70	20241022	195900	1534173000	130000	130000	130000	130000	0
71	20241022	195800	1534173000	130000	130000	130000	130000	0
72	20241022	195700	1534173000	130000	130000	130000	130000	0
73	20241022	195600	1534173000	130000	130000	130000	130000	0
74	20241022	195500	1534173000	130000	130000	130000	130000	0
75	20241022	195400	1534173000	130000	130000	130000	130000	0
76	20241022	195300	1534173000	130000	130000	130000	130000	0
77	20241022	195200	1534173000	130000	130000	130000	130000	0
78	20241022	195100	1534173000	130000	130000	130000	130000	0
79	20241022	195000	1534173000	130000	130000	130000	130000	0
80	20241022	194900	1534173000	130000	130000	130000	130000	0
81	20241022	194800	1534173000	130000	130000	130000	130000	0
82	20241022	194700	1534173000	130000	130000	130000	130000	0
83	20241022	194600	1534173000	130000	130000	130000	130000	0
84	20241022	194500	1534173000	130000	130000	130000	130000	0
85	20241022	194400	1534173000	130000	130000	130000	130000	0
86	20241022	194300	1534173000	130000	130000	130000	130000	0
87	20241022	194200	1534173000	130000	130000	130000	130000	0
88	20241022	194100	1534173000	130000	130000	130000	130000	0
89	20241022	194000	1534173000	130000	130000	130000	130000	0
90	20241022	193900	1534173000	130000	130000	130000	130000	0
91	20241022	193800	1534173000	130000	130000	130000	130000	0
92	20241022	193700	1534173000	130000	130000	130000	130000	122
93	20241022	193600	1534173000	130000	130000	130000	130000	0
94	20241022	193500	1534173000	130000	130000	130000	130000	0
95	20241022	193400	1534173000	130000	130000	130000	130000	0
96	20241022	193300	1534173000	130000	130000	130000	130000	0
97	20241022	193200	1534173000	130000	130000	130000	130000	0
98	20241022	193100	1534173000	130000	130000	130000	130000	0
99	20241022	193000	1534173000	130000	130000	130000	130000	0
100	20241022	192900	1534173000	130000	130000	130000	130000	0
101	20241022	192800	1534173000	130000	130000	130000	130000	0
102	20241022	192700	1534173000	130000	130000	130000	130000	0
103	20241022	192600	1534173000	130000	130000	130000	130000	0
104	20241022	192500	1534173000	130000	130000	130000	130000	0
105	20241022	192400	1534173000	130000	130000	130000	130000	0
106	20241022	192300	1534173000	130000	130000	130000	130000	0
107	20241022	192200	1534173000	130000	130000	130000	130000	0
108	20241022	192100	1534173000	130000	130000	130000	130000	0
109	20241022	192000	1534173000	130000	130000	130000	130000	0
110	20241022	191900	1534173000	130000	130000	130000	130000	0
111	20241022	191800	1534173000	130000	130000	130000	130000	0
112	20241022	191700	1534173000	130000	130000	130000	130000	0
113	20241022	191600	1534173000	130000	130000	130000	130000	0
114	20241022	191500	1534173000	130000	130000	130000	130000	0
115	20241022	191400	1534173000	130000	130000	130000	130000	0
116	20241022	191300	1534173000	130000	130000	130000	130000	0
117	20241022	191200	1534173000	130000	130000	130000	130000	0
118	20241022	191100	1534173000	130000	130000	130000	130000	0
119	20241022	191000	1534173000	130000	130000	130000	130000	0
120	20241022	190900	1534173000	130000	130000	130000	130000	0
121	20241022	190800	1534173000	130000	130000	130000	130000	0
122	20241022	190700	1534173000	130000	130000	130000	130000	122
123	20241022	190600	1534173000	130000	130000	130000	130000	0
124	20241022	190500	1534173000	130000	130000	130000	130000	0
125	20241022	190400	1534173000	130000	130000	130000	130000	0
126	20241022	190300	1534173000	130000	130000	130000	130000	0
127	20241022	190200	1534173000	130000	130000	130000	130000	0
128	20241022	190100	1534173000	130000	130000	130000	130000	0
129	20241022	190000	1534173000	130000	130000	130000	130000	0
130	20241022	185900	1534173000	130000	130000	130000	130000	0
131	20241022	185800	1534173000	130000	130000	130000	130000	0
132	20241022	185700	1534173000	130000	130000	130000	130000	0
133	20241022	185600	1534173000	130000	130000	130000	130000	0
134	20241022	185500	1534173000	130000	130000	130000	130000	0
135	20241022	185400	1534173000	130000	130000	130000	130000	0
136	20241022	185300	1534173000	130000	130000	130000	130000	0
137	20241022	185200	1534173000	130000	130000	130000	130000	0
138	20241022	185100	1534173000	130000	130000	130000	130000	0
139	20241022	185000	1534173000	130000	130000	130000	130000	0
140	20241022	184900	1534173000	130000	130000	130000	130000	0
141	20241022	184800	1534173000	130000	130000	130000	130000	0
142	20241022	184700	1534173000	130000	130000	130000	130000	0
143	20241022	184600	1534173000	130000	130000	130000	130000	0
144	20241022	184500	1534173000	130000	130000	130000	130000	0
145	20241022	184400	1534173000	130000	130000	130000	130000	0
146	20241022	184300	1534173000	130000	130000	130000	130000	0
147	20241022	184200	1534173000	130000	130000	130000	130000	0
148	20241022	184100	1534173000	130000	130000	130000	130000	0
149	20241022	184000	1534173000	130000	130000	130000	130000	0
150	20241022	183900	1534173000	130000	130000	130000	130000	0
151	20241022	183800	1534173000	130000	130000	130000	130000	0
152	20241022	183700	1534173000	130000	130000	130000	130000	122
153	20241022	183600	1534173000	130000	130000	130000	130000	0
154	20241022	183500	1534173000	130000	130000	130000	130000	0
155	20241022	183400	1534173000	130000	130000	130000	130000	0
156	20241022	183300	1534173000	130000	130000	130000	130000	0
157	20241022	183200	1534173000	130000	130000	130000	130000	0
158	20241022	183100	1534173000	130000	130000	130000	130000	0
159	20241022	183000	1534173000	130000	130000	130000	130000	0
160	20241022	182900	1534173000	130000	130000	130000	130000	0
161	20241022	182800	1534173000	130000	130000	130000	130000	0
162	20241022	182700	1534173000	130000	130000	130000	130000	0
163	20241022	182600	1534173000	130000	130000	130000	130000	0
164	20241022	182500	1534173000	130000	130000	130000	130000	0
165	20241022	182400	1534173000	130000	130000	130000	130000	0
166	20241022	182300	1534173000	130000	130000	130000	130000	0
167	20241022	182200	1534173000	130000	130000	130000	130000	0
168	20241022	182100	1534173000	130000	130000	130000	130000	0
169	20241022	182000	1534173000	130000	130000	130000	130000	0
170	20241022	181900	1534173000	130000	130000	130000	130000	0
171	20241022	181800	1534173000	130000	130000	130000	130000	0
172	20241022	181700	1534173000	130000	130000	130000	130000	0
173	20241022	181600	1534173000	130000	130000	130000	130000	0
174	20241022	181500	1534173000	130000	130000	130000	130000	0
175	20241022	181400	1534173000	130000	130000	130000	130000	0
176	20241022	181300	1534173000	130000	130000	130000	130000	0
177	20241022	181200	1534173000	130000	130000	130000	130000	0
178	20241022	181100	1534173000	130000	130000	130000	130000	0
179	20241022	181000	1534173000	130000	130000	130000	130000	0
180	20241022	180900	1534173000	130000	130000	130000	130000	0
181	20241022	180800	1534173000	130000	130000	130000	130000	0
182	20241022	180700	1534173000	130000	130000	130000	130000	122
183	20241022	180600	1534173000	130000	130000	130000	130000	0
184	20241022	180500	1534173000	130000	130000	130000	130000	0
185	20241022	180400	1534173000	130000	130000	130000	130000	0
186	20241022	180300	1534173000	130000	130000	130000	130000	0
187	20241022	180200	1534173000	130000	130000	130000	130000	0
188	20241022	180100	1534173000	130000	130000	130000	130000	0
189	20241022	180000	1534173000	130000	130000	130000	130000	0
190	20241022	175900	1534173000	130000	130000	130000	130000	0
191	20241022	175800	1534173000	130000	130000	130000	130000	0
192	20241022	175700	1534173000	130000	130000	130000	130000	0
193	20241022	175600	1534173000	130000	130000	130000	130000	0
194	20241022	175500	1534173000	130000	130000	130000	130000	0
195	20241022	175400	1534173000	130000	130000	130000	130000	0
196	20241022	175300	1534173000	130000	130000	130000	130000	0
197	20241022	175200	1534173000	130000	130000	130000	130000	0
198	20241022	175100	1534173000	130000	130000	130000	130000	0
199	20241022	175000	1534173000	130000	130000	130000	130000	0
200	20241022	174900	1534173000	130000	130000	130000	130000	0
201	20241022	174800	1534173000	130000	130000	130000	130000	0
202	20241022	174700	1534173000	130000	130000	130000	130000	0
203	20241022	174600	1534173000	130000	130000	130000	130000	0
204	20241022	174500	1534173000	130000	130000	130000	130000	0
205	20241022	174400	1534173000	130000	130000	130000	130000	0
206	20241022	174300	1534173000	130000	130000	130000	130000	0
207	20241022	174200	1534173000	130000	130000	130000	130000	0
208	20241022	174100	1534173000	130000	130000	130000	130000	0
209	20241022	174000	1534173000	130000	130000	130000	130000	0
210	20241022	173900	1534173000	130000	130000	130000	130000	0
211	20241022	173800	1534173000	130000	130000	130000	130000	0
212	20241022	173700	1534173000	130000	130000	130000	130000	122
213	20241022	173600	1534173000	130000	130000	130000	130000	0
214	20241022	173500	1534173000	130000	130000	130000	130000	0
215	20241022	173400	1534173000	130000	130000	130000	130000	0
216	20241022	173300	1534173000	130000	130000	130000	130000	0
217	20241022	173200	1534173000	130000	130000	130000	130000	0
218	20241022	173100	1534173000	130000	130000	130000	130000	0
219	20241022	173000	1534173000	130000	130000	130000	130000	0
220	20241022	172900	1534173000	130000	130000	130000	130000	0
221	20241022	172800	1534173000	130000	130000	130000	130000	0
222	20241022	172700	1534173000	130000	130000	130000	130000	0
223	20241022	172600	1534173000	130000	130000	130000	130000	0
224	20241022	172500	1534173000	130000	130000	130000	130000	0
225	20241022	172400	1534173000	130000	130000	130000	130000	0
226	20241022	172300	1534173000	130000	130000	130000	130000	0
227	20241022	172200	1534173000	130000	130000	130000	130000	0
228	20241022	172100	1534173000	130000	130000	130000	130000	0
229	20241022	172000	1534173000	130000	130000	130000	130000	0
230	20241022	171900	1534173000	130000	130000	130000	130000	0
231	20241022	171800	1534173000	130000	130000	130000	130000	0
232	20241022	171700	1534173000	130000	130000	130000	130000	0
233	20241022	171600	1534173000	130000	130000	130000	130000	0
234	20241022	171500	1534173000	130000	130000	130000	130000	0
235	20241022	171400	1534173000	130000	130000	130000	130000	0
236	20241022	171300	1534173000	130000	130000	130000	130000	0
237	20241022	171200	1534173000	130000	130000	130000	130000	0
238	20241022	171100	1534173000	130000	130000	130000	130000	0
239	20241022	171000	1534173000	130000	130000	130000	130000	0
240	20241022	170900	1534173000	130000	130000	130000	130000	0
241	20241022	170800	1534173000	130000	130000	130000	130000	0
242	20241022	170700	1534173000	130000	130000	130000	130000	122
243	20241022	170600	1534173000	130000	130000	130000	130000	0
244	20241022	170500	1534173000	130000	130000	130000	130000	0
245	20241022	170400	1534173000	130000	130000	130000	130000	0
246	20241022	170300	1534173000	130000	130000	130000	130000	0
247	20241022	170200	1534173000	130000	130000	130000	130000	0
248	20241022	170100	1534173000	130000	130000	130000	130000	0
249	20241022	170000	1534173000	130000	130000	130000	130000	0
250	20241022	165900	1534173000	130000	130000	130000	130000	0
251	20241022	165800	1534173000	130000	130000	130000	130000	0
252	20241022	165700	1534173000	130000	130000	130000	130000	0
253	20241022	165600	1534173000	130000	130000	130000	130000	0
254	20241022	165500	1534173000	130000	130000	130000	130000	0
255	20241022	165400	1534173000	130000	130000	130000	130000	0
256	20241022	165300	1534173000	130000	130000	130000	130000	0
257	20241022	165200	1534173000	130000	130000	130000	130000	0
258	20241022	165100	1534173000	130000	130000	130000	130000	0
259	20241022	165000	1534173000	130000	130000	130000	130000	0
260	20241022	164900	1534173000	130000	130000	130000	130000	0
261	20241022	164800	1534173000	130000	130000	130000	130000	0
262	20241022	164700	1534173000	130000	130000	130000	130000	0
263	20241022	164600	1534173000	130000	130000	130000	130000	0
264	20241022	164500	1534173000	130000	130000	130000	130000	0
265	20241022	164400	1534173000	130000	130000	130000	130000	0
266	20241022	164300	1534173000	130000	130000	130000	130000	0
267	20241022	164200	1534173000	130000	130000	130000	130000	0
268	20241022	164100	1534173000	130000	130000	130000	130000	0
269	20241022	164000	1534173000	130000	130000	130000	130000	0
270	20241022	163900	1534173000	130000	130000	130000	130000	0
271	20241022	163800	1534173000	130000	130000	130000	130000	0
272	20241022	163700	1534173000	130000	130000	130000	130000	122
273	20241022	163600	1534173000	130000	130000	130000	130000	0
274	20241022	163500	1534173000	130000	130000	130000	130000	0
275	20241022	163400	1534173000	130000	130000	130000	130000	0
276	20241022	163300	1534173000	130000	130000	130000	130000	0
277	20241022	163200	1534173000	130000	130000	130000	130000	0
278	20241022	163100	1534173000	130000	130000	130000	130000	0
279	20241022	163000	1534173000	130000	130000	130000	130000	0
280	20241022	162900	1534173000	130000	130000	130000	130000	0
281	20241022	162800	1534173000	130000	130000	130000	130000	0
282	20241022	162700	1534173000	130000	130000	130000	130000	0
283	20241022	162600	1534173000	130000	130000	130000	130000	0
284	20241022	162500	1534173000	130000	130000	130000	130000	0
285	20241022	162400	1534173000	130000	130000	130000	130000	0
286	20241022	162300	1534173000	130000	130000	130000	130000	0
287	20241022	162200	1534173000	130000	130000	130000	130000	0
288	20241022	162100	1534173000	130000	130000	130000	130000	0
289	20241022	162000	1534173000	130000	130000	130000	130000	0
290	20241022	161900	1534173000	130000	130000	130000	130000	0
291	20241022	161800	1534173000	130000	130000	130000	130000	0
292	20241022	161700	1534173000	130000	130000	130000	130000	0
293	20241022	161600	1534173000	130000	130000	130000	130000	0
294	20241022	161500	1534173000	130000	130000	130000	130000	0
295	20241022	161400	1534173000	130000	130000	130000	130000	0
296	20241022	161300	1534173000	130000	130000	130000	130000	0
297	20241022	161200	1534173000	130000	130000	130000	130000	0
298	20241022	161100	1534173000	130000	130000	130000	130000	0
299	20241022	161000	1534173000	130000	130000	130000	130000	0
300	20241022	160900	1534173000	130000	130000	130000	130000	0
301	20241022	160800	1534173000	130000	130000	130000	130000	0
302	20241022	160700	1534173000	130000	130000	130000	130000	122
303	20241022	160600	1534173000	130000	130000	130000	130000	0
304	20241022	160500	1534173000	130000	130000	130000	130000	0
305	20241022	160400	1534173000	130000	130000	130000	130000	0
306	20241022	160300	1534173000	130000	130000	130000	130000	0
307	20241022	160200	1534173000	130000	130000	130000	130000	0
308	20241022	160100	1534173000	130000	130000	130000	130000	0
309	20241022	160000	1534173000	130000	130000	130000	130000	0
310	20241022	155900	1534173000	130000	130000	130000	130000	0
311	20241022	155800	1534173000	130000	130000	130000	130000	0
312	20241022	155700	1534173000	130000	130000	130000	130000	0
313	20241022	155600	1534173000	130000	130000	130000	130000	0
314	20241022	155500	1534173000	130000	130000	130000	130000	0
315	20241022	155400	1534173000	130000	130000	130000	130000	0
316	20241022	155300	1534173000	130000	130000	130000	130000	0
317	20241022	155200	1534173000	130000	130000	130000	130000	0
318	20241022	155100	1534173000	130000	130000	130000	130000	0
319	20241022	155000	1534173000	130000	130000	130000	130000	0
320	20241022	154900	1534173000	130000	130000	130000	130000	0
321	20241022	154800	1534173000	130000	130000	130000	130000	0
322	20241022	154700	1534173000	130000	130000	130000	130000	0
323	20241022	154600	1534173000	130000	130000	130000	130000	0
324	20241022	154500	1534173000	130000	130000	130000	130000	0
325	20241022	154400	1534173000	130000	130000	130000	130000	0
326	20241022	154300	1534173000	130000	130000	130000	130000	0
327	20241022	154200	1534173000	130000	130000	130000	130000	0
328	20241022	154100	1534173000	130000	130000	130000	130000	0
329	20241022	154000	1534173000	130000	130000	130000	130000	0
330	20241022	153900	1534173000	130000	130000	130000	130000	0
331	20241022	153800	1534173000	130000	130000	130000	130000	0
332	20241022	153700	1534173000	130000	130000	130000	130000	122
333	20241022	153600	1534173000	130000	130000	130000	130000	0
334	20241022	153500	1534173000	130000	130000	130000	130000	0
335	20241022	153400	1534173000	130000	130000	130000	130000	0
336	20241022	153300	1534173000	130000	130000	130000	130000	0
337	20241022	153200	1534173000	130000	130000	130000	130000	0
338	20241022	153100	1534173000	130000	130000	130000	130000	0
339	20241022	153000	1534173000	130000	130000	130000	130000	122
340	20241022	152900	1518313000	130200	130200	130200	130200	0
341	20241022	152800	1518313000	130200	130200	130200	130200	0
342	20241022	152700	1518313000	130200	130200	130200	130200	0
343	20241022	152600	1518313000	130200	130200	130200	130200	0
344	20241022	152500	1518313000	130200	130200	130200	130200	0
345	20241022	152400	1518313000	130200	130200	130200	130200	0
346	20241022	152300	1518313000	130200	130200	130200	130200	0
347	20241022	152200	1518313000	130200	130200	130200	130200	0
348	20241022	152100	1518313000	130200	130200	130200	130200	0
349	20241022	152000	1518313000	130200	130200	130200	130200	0
350	20241022	151900	1518313000	130200	130100	130200	130000	28
351	20241022	151800	1514670800	130200	130100	130200	130100	24
352	20241022	151700	1511547400	130100	130300	130300	130100	35
353	20241022	151600	1506989300	130200	130200	130300	130100	5
354	20241022	151500	1506338200	130200	130300	130300	130200	26
355	20241022	151400	1502952100	130300	130200	130300	130100	14
356	20241022	151300	1501130000	130200	130200	130200	130000	20
357	20241022	151200	1498526700	130200	130000	130200	130000	37
358	20241022	151100	1493711700	130000	129900	130000	129800	8
359	20241022	151000	1492672500	130000	129700	130000	129700	12
360	20241022	150900	1491114500	129700	129900	130000	129700	39
361	20241022	150800	1486050400	129900	129900	130000	129900	19
362	20241022	150700	1483581500	129800	129800	129800	129800	7
363	20241022	150600	1482672900	129700	129700	129900	129700	22
364	20241022	150500	1479817900	129900	129700	129900	129600	83
365	20241022	150400	1469045900	129700	129700	129800	129700	20
366	20241022	150300	1466451100	129800	129600	129800	129600	36
367	20241022	150200	1461779900	129600	129600	129600	129600	41
368	20241022	150100	1456466300	129600	129600	129700	129600	13
369	20241022	150000	1454781300	129500	129500	129600	129500	32
370	20241022	145900	1450636400	129500	129600	129600	129500	31
371	20241022	145800	1446619200	129600	129700	129700	129600	10
372	20241022	145700	1445322400	129600	129600	129600	129500	29
373	20241022	145600	1441564200	129600	129600	129600	129500	19
374	20241022	145500	1439101900	129600	129500	129600	129500	29
375	20241022	145400	1435345100	129600	129600	129600	129500	14
376	20241022	145300	1433531400	129600	129600	129600	129500	24
377	20241022	145200	1430421200	129500	129600	129600	129500	43
378	20241022	145100	1424851100	129500	129600	129600	129500	12
379	20241022	145000	1423296400	129600	129700	129700	129600	22
380	20241022	144900	1420444600	129700	129600	129700	129600	17
381	20241022	144800	1418241300	129700	129600	129700	129600	38
382	20241022	144700	1413315800	129600	129700	129700	129600	30
383	20241022	144600	1409426400	129600	129700	129700	129600	17
384	20241022	144500	1407222500	129700	129700	129700	129600	39
385	20241022	144400	1402164300	129700	129700	129800	129600	18
386	20241022	144300	1399829100	129700	129700	129700	129600	19
387	20241022	144200	1397365000	129700	129600	129700	129600	41
388	20241022	144100	1392051200	129600	129600	129700	129600	32
389	20241022	144000	1387903200	129600	129600	129700	129600	12
390	20241022	143900	1386347300	129600	129700	129700	129600	26
391	20241022	143800	1382975400	129800	129700	129800	129600	9
392	20241022	143700	1381808000	129800	129700	129800	129700	13
393	20241022	143600	1380121200	129700	129700	129700	129600	46
394	20241022	143500	1374159000	129700	129600	129700	129600	18
395	20241022	143400	1371825000	129700	129600	129700	129600	17
396	20241022	143300	1369621100	129700	129700	129700	129600	26
397	20241022	143200	1366249000	129700	129700	129800	129700	16
398	20241022	143100	1364173200	129800	129700	129800	129700	11
399	20241022	143000	1362745900	129600	129700	129700	129600	48
400	20241022	142900	1356524100	129600	129700	129700	129600	10
401	20241022	142800	1355227200	129700	129600	129700	129600	49
402	20241022	142700	1348875700	129600	129700	129700	129600	17
403	20241022	142600	1346670900	129700	129800	129800	129700	15
404	20241022	142500	1344724700	129700	129700	129700	129700	51
405	20241022	142400	1338110000	129700	129600	129700	129600	5
406	20241022	142300	1337461600	129600	129500	129700	129500	6
407	20241022	142200	1336683700	129700	129600	129700	129600	54
408	20241022	142100	1329683400	129600	129600	129700	129600	18
409	20241022	142000	1327349900	129700	129600	129700	129600	9
410	20241022	141900	1326182900	129600	129600	129600	129500	59
411	20241022	141800	1318536600	129600	129600	129700	129600	15
412	20241022	141700	1316591900	129600	129600	129700	129600	12
413	20241022	141600	1315036100	129600	129700	129800	129600	24
414	20241022	141500	1311922900	129800	129600	129800	129600	19
415	20241022	141400	1309458500	129600	129500	129800	129500	16
416	20241022	141300	1307384100	129700	129600	129700	129500	52
417	20241022	141200	1300644500	129600	129600	129600	129500	14
418	20241022	141100	1298830300	129600	129400	129800	129400	34
419	20241022	141000	1294420600	129500	129600	129600	129500	49
420	20241022	140900	1288074300	129500	129500	129500	129400	17
421	20241022	140800	1285872900	129600	129600	129600	129500	41
422	20241022	140700	1280559400	129600	129500	129600	129500	10
423	20241022	140600	1279264000	129400	129400	129400	129400	5
424	20241022	140500	1278617000	129700	129500	129700	129400	48
425	20241022	140400	1272403900	129400	129600	129600	129400	19
426	20241022	140300	1269942800	129600	129500	129700	129500	48
427	20241022	140200	1263724000	129500	129500	129500	129400	19
428	20241022	140100	1261264300	129400	129400	129600	129300	21
429	20241022	140000	1258547100	129300	129300	129300	129300	13
430	20241022	135900	1256866200	129300	129300	129300	129300	39
431	20241022	135800	1251823500	129300	129400	129400	129300	12
432	20241022	135700	1250271000	129400	129300	129400	129300	18
433	20241022	135600	1247942000	129400	129500	129500	129400	62
434	20241022	135500	1239917500	129500	129400	129500	129400	11
435	20241022	135400	1238493200	129400	129400	129400	129400	5
436	20241022	135300	1237846200	129400	129500	129500	129400	49
437	20241022	135200	1231505100	129400	129500	129500	129400	13
438	20241022	135100	1229822200	129400	129400	129600	129400	18
439	20241022	135000	1227492800	129400	129400	129400	129400	41
440	20241022	134900	1222187400	129400	129400	129400	129400	12
441	20241022	134800	1220634600	129400	129500	129500	129400	50
442	20241022	134700	1214160500	129500	129500	129500	129500	2
443	20241022	134600	1213901500	129500	129500	129500	129500	9
444	20241022	134500	1212736000	129500	129500	129600	129400	56
445	20241022	134400	1205483700	129500	129500	129500	129500	21
446	20241022	134300	1202764200	129500	129500	129500	129500	1
447	20241022	134200	1202634700	129500	129500	129600	129500	53
448	20241022	134100	1195770700	129600	129500	129600	129500	4
449	20241022	134000	1195252600	129500	129600	129600	129500	8
450	20241022	133900	1194216100	129700	129500	129700	129500	59
451	20241022	133800	1186572600	129500	129500	129500	129500	8
452	20241022	133700	1185536600	129500	129500	129500	129400	11
453	20241022	133600	1184112200	129600	129400	129800	129400	67
454	20241022	133500	1175430700	129400	129400	129400	129400	5
455	20241022	133400	1174783700	129400	129400	129700	129400	21
456	20241022	133300	1172063300	129500	129500	129500	129400	44
457	20241022	133200	1166365500	129500	129500	129500	129400	10
458	20241022	133100	1165070800	129400	129400	129600	129400	62
459	20241022	133000	1157044800	129500	129400	129500	129400	10
460	20241022	132900	1155750600	129500	129300	129500	129300	13
461	20241022	132800	1154067300	129400	129400	129400	129300	60
462	20241022	132700	1146307700	129400	129400	129500	129400	6
463	20241022	132600	1145531100	129400	129300	129400	129300	32
464	20241022	132500	1141390900	129300	129400	129400	129300	16
465	20241022	132400	1139320600	129400	129400	129400	129400	15
466	20241022	132300	1137379600	129400	129500	129500	129400	11
467	20241022	132200	1135955700	129400	129400	129400	129400	55
468	20241022	132100	1128838700	129400	129500	129500	129400	8
469	20241022	132000	1127803400	129500	129400	129700	129400	44
470	20241022	131900	1122098900	129600	129400	129600	129400	74
471	20241022	131800	1112521400	129400	129500	129500	129400	4
472	20241022	131700	1112003500	129500	129400	129600	129400	12
473	20241022	131600	1110449900	129400	129500	129500	129400	45
474	20241022	131500	1104626700	129500	129500	129500	129400	16
475	20241022	131400	1102554800	129600	129600	129600	129600	1
476	20241022	131300	1102425200	129400	129300	129600	129300	51
477	20241022	131200	1095823500	129300	129300	129500	129300	13
478	20241022	131100	1094141200	129500	129300	129500	129300	45
479	20241022	131000	1088321500	129700	129300	129700	129300	14
480	20241022	130900	1086509100	129300	129300	129600	129300	17
481	20241022	130800	1084308800	129300	129300	129600	129300	54
482	20241022	130700	1077322800	129300	129000	129600	129000	39
483	20241022	130600	1072275300	129000	129000	129200	129000	6
484	20241022	130500	1071500900	129000	129200	129300	129000	144
485	20241022	130400	1052897900	128900	128900	128900	128900	3
486	20241022	130300	1052511200	128900	129000	129000	128900	17
487	20241022	130200	1050318700	129000	129000	129000	129000	42
488	20241022	130100	1044900700	129100	129000	129100	129000	6
489	20241022	130000	1044126600	129000	128900	129100	128900	7
490	20241022	125900	1043223400	128900	128900	128900	128900	46
491	20241022	125800	1037294000	129100	128800	129100	128800	19
492	20241022	125700	1034844800	128800	128800	128800	128800	4
493	20241022	125600	1034329600	128800	128800	128900	128800	52
494	20241022	125500	1027631500	128800	128800	128800	128800	1
495	20241022	125400	1027502700	128800	128800	128900	128800	40
496	20241022	125300	1022347100	128900	128900	129100	128900	28
497	20241022	125200	1018737500	128800	128800	128800	128800	1
498	20241022	125100	1018608700	128800	128800	128800	128800	51
499	20241022	125000	1012039900	128800	128800	128900	128800	9
500	20241022	124900	1010880500	128900	128900	128900	128900	3
501	20241022	124800	1010493800	128900	128900	128900	128800	44
502	20241022	124700	1004826400	128900	128900	128900	128800	6
503	20241022	124600	1004053200	128900	128900	129100	128900	13
504	20241022	124500	1002376800	128900	128800	128900	128800	57
505	20241022	124400	995034000	128800	128900	128900	128800	3
506	20241022	124300	994647400	128900	128800	128900	128800	10
507	20241022	124200	993359000	128800	128900	128900	128800	52
508	20241022	124100	986661100	128900	128800	128900	128800	8
509	20241022	124000	985630100	128800	128900	128900	128800	7
510	20241022	123900	984728300	128900	129000	129000	128800	52
511	20241022	123800	978029100	128900	128900	128900	128900	5
512	20241022	123700	977384600	128900	128900	128900	128900	1
513	20241022	123600	977255700	128800	128800	128900	128800	51
514	20241022	123500	970686800	128900	128800	128900	128800	6
515	20241022	123400	969913600	128800	128800	129000	128800	46
516	20241022	123300	963987600	128800	129000	129000	128800	8
517	20241022	123200	962957000	128900	128900	128900	128800	18
518	20241022	123100	960637100	129000	128900	129000	128900	45
519	20241022	123000	954836400	128900	128900	128900	128800	10
520	20241022	122900	953548000	128800	128900	128900	128800	10
521	20241022	122800	952259100	128900	128900	128900	128900	48
522	20241022	122700	946071900	128900	128900	128900	128900	8
523	20241022	122600	945040700	129000	128800	129000	128800	10
524	20241022	122500	943751700	128800	128900	128900	128800	47
525	20241022	122400	937693500	128900	129100	129100	128900	8
526	20241022	122300	936661300	128900	129100	129100	128900	3
527	20241022	122200	936274400	128900	128900	129000	128900	45
528	20241022	122100	930473800	128900	128900	129000	128800	15
529	20241022	122000	928540300	128900	128900	128900	128900	1
530	20241022	121900	928411400	128900	128900	129200	128900	44
531	20241022	121800	922739500	128900	128900	129100	128900	10
532	20241022	121700	921449500	129000	129000	129100	129000	30
533	20241022	121600	917579300	129000	129000	129000	129000	24
534	20241022	121500	914483300	129000	129000	129000	129000	8
535	20241022	121400	913451300	129100	129000	129100	129000	51
536	20241022	121300	906872100	129000	129000	129000	129000	12
537	20241022	121200	905324100	129000	128900	129000	128800	9
538	20241022	121100	904163800	128900	128900	128900	128800	42
539	20241022	121000	898750200	129000	129000	129000	129000	43
540	20241022	120900	893203200	128900	128800	128900	128800	9
541	20241022	120800	892043900	128800	128900	128900	128800	51
542	20241022	120700	885474600	128900	129000	129000	128900	3
543	20241022	120600	885087800	128900	128800	128900	128800	19
544	20241022	120500	882639900	128800	129000	129000	128800	8
545	20241022	120400	881608600	129000	128600	129000	128600	14
546	20241022	120300	879805100	128600	129000	129000	128600	7
547	20241022	120200	878903300	128700	128700	128700	128700	45
548	20241022	120100	873111800	128700	128700	128700	128700	7
549	20241022	120000	872210900	128700	128700	129000	128700	4
550	20241022	115900	871695700	128600	128700	128900	128600	85
551	20241022	115800	860750000	128600	128600	128600	128600	11
552	20241022	115700	859335400	128600	128600	128600	128600	11
553	20241022	115600	857920800	128600	128800	128800	128600	45
554	20241022	115500	852132600	128800	128700	128800	128700	33
555	20241022	115400	847885200	128500	128400	128600	128300	92
556	20241022	115300	836071600	128300	128300	128400	128300	38
557	20241022	115200	831193400	128400	128300	128400	128300	8
558	20241022	115100	830166800	128300	128400	128500	128300	38
559	20241022	115000	825288200	128400	128500	128600	128400	25
560	20241022	114900	822076200	128500	128500	128500	128500	1
561	20241022	114800	821947700	128500	128800	128800	128500	61
562	20241022	114700	814097400	128800	128800	128800	128800	4
563	20241022	114600	813582200	128800	128800	128800	128800	6
564	20241022	114500	812809400	128900	129000	129000	128900	18
565	20241022	114400	810489000	128900	129200	129200	128900	21
566	20241022	114300	807778600	129200	129000	129200	129000	30
567	20241022	114200	803903800	129000	129000	129000	129000	40
568	20241022	114100	798743800	129000	128900	129000	128900	11
569	20241022	114000	797325500	129000	129000	129100	128900	33
570	20241022	113900	793068500	128800	128800	128800	128800	42
571	20241022	113800	787658900	128700	128900	128900	128700	8
572	20241022	113700	786628500	128800	128700	128900	128700	51
573	20241022	113600	780062500	129000	128900	129000	128900	6
574	20241022	113500	779289000	129000	128600	129000	128600	5
575	20241022	113400	778645200	129000	128700	129000	128700	44
576	20241022	113300	772980600	129000	128800	129000	128800	9
577	20241022	113200	771821200	128700	128600	129100	128600	14
578	20241022	113100	770018600	128600	128700	129100	128600	46
579	20241022	113000	764096000	129000	128900	129000	128800	15
580	20241022	112900	762163000	129200	128900	129200	128900	2
581	20241022	112800	761904900	129200	129000	129200	128900	47
582	20241022	112700	755845200	129000	128900	129000	128900	3
583	20241022	112600	755458400	129200	129200	129200	128900	14
584	20241022	112500	753650300	129200	128900	129200	128800	49
585	20241022	112400	747332100	128900	128800	128900	128800	8
586	20241022	112300	746301600	128900	128800	128900	128800	7
587	20241022	112200	745399700	128900	128900	129200	128800	47
588	20241022	112100	739343600	129200	128900	129200	128900	9
589	20241022	112000	738182900	128700	128800	128800	128700	3
590	20241022	111900	737796600	129000	128800	129000	128800	11
591	20241022	111800	736379200	128900	128900	128900	128900	3
592	20241022	111700	735992500	128900	128900	128900	128900	3
593	20241022	111600	735605800	128900	128800	128900	128800	4
594	20241022	111500	735090300	128900	129000	129000	128900	8
595	20241022	111400	734059000	129000	128800	129000	128800	19
596	20241022	111300	731609900	128900	128900	128900	128800	8
597	20241022	111200	730579000	128800	128900	128900	128800	5
598	20241022	111100	729934700	128900	128800	129000	128800	10
599	20241022	111000	728646400	129100	128700	129100	128700	4
600	20241022	110900	728130700	128700	128700	128700	128700	1
601	20241022	110800	728002000	128700	128700	128700	128700	4
602	20241022	110700	727487200	128700	128900	128900	128700	16
603	20241022	110600	725426600	128900	128800	128900	128800	3
604	20241022	110500	725040000	128900	128700	128900	128700	3
605	20241022	110400	724653500	128700	128600	128900	128500	35
606	20241022	110300	720144800	128800	128800	128800	128700	8
607	20241022	110200	719115000	128500	128500	128500	128500	6
608	20241022	110100	718344000	128500	128800	128800	128500	10
609	20241022	110000	717056300	128500	128500	128500	128500	9
610	20241022	105900	715899800	128700	128500	128700	128500	7
611	20241022	105800	714999100	128500	128500	128500	128500	12
612	20241022	105700	713457100	128400	128700	128700	128400	14
613	20241022	105600	711658700	128500	128600	128800	128500	32
614	20241022	105500	707544700	128600	128700	128700	128500	19
615	20241022	105400	705101800	128800	128700	128800	128700	2
616	20241022	105300	704844300	128700	128800	128900	128700	12
617	20241022	105200	703298700	128800	128800	128800	128700	12
618	20241022	105100	701753200	128800	128600	128800	128600	10
619	20241022	105000	700466200	128600	128500	128600	128500	3
620	20241022	104900	700080500	128700	128500	128700	128500	42
621	20241022	104800	694676300	128500	128400	128500	128400	8
622	20241022	104700	693648500	128500	128500	128500	128400	4
623	20241022	104600	693134600	128500	128300	128500	128300	15
624	20241022	104500	691207700	128400	128400	128400	128400	10
625	20241022	104400	689923700	128400	128300	128500	128300	4
626	20241022	104300	689410100	128300	128300	128300	128300	1
627	20241022	104200	689281800	128400	128300	128400	128300	21
628	20241022	104100	686586200	128300	128300	128400	128300	9
629	20241022	104000	685431300	128300	128300	128300	128300	4
630	20241022	103900	684918100	128300	128300	128400	128300	19
631	20241022	103800	682480200	128400	128400	128400	128400	12
632	20241022	103700	680939400	128400	128400	128500	128400	7
633	20241022	103600	680040500	128400	128500	128500	128400	6
634	20241022	103500	679269800	128500	128400	128500	128400	3
635	20241022	103400	678884500	128500	128400	128500	128400	21
636	20241022	103300	676187800	128500	128500	128500	128400	5
637	20241022	103200	675545400	128500	128400	128500	128400	3
638	20241022	103100	675160000	128500	128400	128500	128400	15
639	20241022	103000	673233500	128700	128400	128700	128400	14
640	20241022	102900	671435100	128400	128500	128500	128400	12
641	20241022	102800	669893500	128500	128500	128500	128500	1
642	20241022	102700	669765000	128700	128500	128700	128500	29
643	20241022	102600	666035200	128400	128300	128400	128300	3
644	20241022	102500	665650100	128400	128100	128400	128100	81
645	20241022	102400	655268000	128200	128200	128300	128100	122
646	20241022	102300	639623200	128300	128300	128300	128300	0
647	20241022	102200	639623200	128300	128300	128300	128300	24
648	20241022	102100	636544000	128300	128400	128400	128300	12
649	20241022	102000	635003800	128400	128300	128400	128300	17
650	20241022	101900	632821400	128400	128300	128400	128300	6
651	20241022	101800	632051100	128200	128200	128200	128200	1
652	20241022	101700	631922900	128200	128200	128700	128200	8
653	20241022	101600	630896800	128200	128400	128400	128200	10
654	20241022	101500	629614200	128300	128200	128300	128200	9
655	20241022	101400	628460100	128200	128200	128200	128200	16
656	20241022	101300	626408900	128200	128400	128600	128200	66
657	20241022	101200	617940000	128400	128600	128600	128400	138
658	20241022	101100	600204600	128600	128600	128600	128600	2
659	20241022	101000	599947400	128600	128600	128700	128600	15
660	20241022	100900	598017900	128700	128700	128700	128600	22
661	20241022	100800	595186900	128600	128600	128700	128600	5
662	20241022	100700	594543700	128600	128600	128600	128600	3
663	20241022	100600	594157900	128600	128700	128700	128600	13
664	20241022	100500	592485900	128700	128600	128700	128600	12
665	20241022	100400	590942100	128900	128700	128900	128600	37
666	20241022	100300	586180300	128600	128800	128800	128600	7
667	20241022	100200	585279800	128600	128800	128900	128600	6
668	20241022	100100	584507700	128800	128600	128800	128600	16
669	20241022	100000	582449300	128600	129000	129000	128500	14
670	20241022	095900	580647400	128900	128800	128900	128600	13
671	20241022	095800	578972200	128800	128600	128900	128600	44
672	20241022	095700	573305000	128500	128700	128800	128500	64
673	20241022	095600	565071800	128700	128700	128700	128700	2
674	20241022	095500	564814400	128700	128800	128800	128700	22
675	20241022	095400	561982000	128800	128700	128800	128700	21
676	20241022	095300	559277700	128700	128600	128700	128600	23
677	20241022	095200	556318600	128600	128600	128700	128600	12
678	20241022	095100	554775100	128600	129000	129000	128600	394
679	20241022	095000	504001700	129000	129100	129100	129000	17
680	20241022	094900	501807100	129100	129000	129100	129000	3
681	20241022	094800	501420000	129000	129000	129300	129000	7
682	20241022	094700	500516700	129000	128900	129000	128900	22
683	20241022	094600	497678900	128900	128900	128900	128900	20
684	20241022	094500	495100900	128900	129000	129000	128900	46
685	20241022	094400	489168200	129000	129000	129000	128900	156
686	20241022	094300	469047500	129100	129300	129300	129100	197
687	20241022	094200	443613400	129300	129100	129400	129100	24
688	20241022	094100	440513000	129100	129200	129200	129100	78
689	20241022	094000	430435500	129100	129200	129200	129100	73
690	20241022	093900	421004800	129200	129300	129300	129200	63
691	20241022	093800	412859000	129400	129500	129500	129400	142
692	20241022	093700	394475300	129500	129500	129500	129500	6
693	20241022	093600	393698300	129500	129500	129500	129500	16
694	20241022	093500	391626300	129800	129600	129800	129500	13
695	20241022	093400	389941600	129700	129900	129900	129700	2
696	20241022	093300	389682000	129900	129700	129900	129700	17
697	20241022	093200	387476900	129600	129500	129600	129500	65
698	20241022	093100	379053600	129500	129600	129600	129500	5
699	20241022	093000	378405800	129500	129700	129800	129500	73
700	20241022	092900	368950300	129700	130000	130000	129700	4
701	20241022	092800	368431000	130000	129700	130000	129700	6
702	20241022	092700	367652500	129700	129700	129700	129500	19
703	20241022	092600	365188800	129700	129700	129700	129700	1
704	20241022	092500	365059100	130000	130000	130000	129600	86
705	20241022	092400	353892300	130100	130100	130100	129900	63
706	20241022	092300	345706400	130100	129900	130100	129800	10
707	20241022	092200	344406200	130000	129800	130000	129800	4
708	20241022	092100	343886400	129800	129900	129900	129600	8
709	20241022	092000	342848200	129900	129800	129900	129800	19
710	20241022	091900	340381100	129800	129800	131000	129800	17
711	20241022	091800	338173000	129800	129800	129800	129800	1
712	20241022	091700	338043200	129800	129100	129800	129100	549
713	20241022	091600	266954200	129100	129100	129100	129100	15
714	20241022	091500	265017700	129100	129100	129100	129100	9
715	20241022	091400	263855800	129100	129500	129500	129100	14
716	20241022	091300	262043500	129500	129200	129500	128800	359
717	20241022	091200	215668100	129200	130000	130400	129200	405
718	20241022	091100	163206400	130000	130000	130000	130000	5
719	20241022	091000	162556400	130000	129800	130000	129800	442
720	20241022	090900	105099600	129800	130000	130000	129600	342
721	20241022	090800	60645100	130000	130500	130500	129900	246
722	20241022	090700	28636600	130600	130500	130600	130500	8
723	20241022	090600	27592300	130500	130900	130900	130500	87
724	20241022	090500	16222900	130800	131700	131700	130800	13
725	20241022	090400	14519400	131400	130800	131400	130800	26
726	20241022	090300	11116800	130800	131700	131700	130800	6
727	20241022	090200	10331100	130700	130700	130700	130600	23
728	20241022	090100	7325100	130400	132000	132100	130400	17
729	20241022	090000	5089900	130600	130300	132100	130300	39