KissMeData/199800/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	203900	2906530900	54600	54600	54600	54600	887
3	20241021	203800	2906530900	54600	54600	54600	54600	0
4	20241021	203700	2906530900	54600	54600	54600	54600	0
5	20241021	203600	2906530900	54600	54600	54600	54600	0
6	20241021	203500	2906530900	54600	54600	54600	54600	0
7	20241021	203400	2906530900	54600	54600	54600	54600	0
8	20241021	203300	2906530900	54600	54600	54600	54600	0
9	20241021	203200	2906530900	54600	54600	54600	54600	0
10	20241021	203100	2906530900	54600	54600	54600	54600	0
11	20241021	203000	2906530900	54600	54600	54600	54600	0
12	20241021	202900	2906530900	54600	54600	54600	54600	0
13	20241021	202800	2906530900	54600	54600	54600	54600	0
14	20241021	202700	2906530900	54600	54600	54600	54600	0
15	20241021	202600	2906530900	54600	54600	54600	54600	0
16	20241021	202500	2906530900	54600	54600	54600	54600	0
17	20241021	202400	2906530900	54600	54600	54600	54600	0
18	20241021	202300	2906530900	54600	54600	54600	54600	0
19	20241021	202200	2906530900	54600	54600	54600	54600	0
20	20241021	202100	2906530900	54600	54600	54600	54600	0
21	20241021	202000	2906530900	54600	54600	54600	54600	0
22	20241021	201900	2906530900	54600	54600	54600	54600	0
23	20241021	201800	2906530900	54600	54600	54600	54600	0
24	20241021	201700	2906530900	54600	54600	54600	54600	0
25	20241021	201600	2906530900	54600	54600	54600	54600	0
26	20241021	201500	2906530900	54600	54600	54600	54600	0
27	20241021	201400	2906530900	54600	54600	54600	54600	0
28	20241021	201300	2906530900	54600	54600	54600	54600	0
29	20241021	201200	2906530900	54600	54600	54600	54600	0
30	20241021	201100	2906530900	54600	54600	54600	54600	0
31	20241021	201000	2906530900	54600	54600	54600	54600	0
32	20241021	200900	2906530900	54600	54600	54600	54600	887
33	20241021	200800	2906530900	54600	54600	54600	54600	0
34	20241021	200700	2906530900	54600	54600	54600	54600	0
35	20241021	200600	2906530900	54600	54600	54600	54600	0
36	20241021	200500	2906530900	54600	54600	54600	54600	0
37	20241021	200400	2906530900	54600	54600	54600	54600	0
38	20241021	200300	2906530900	54600	54600	54600	54600	0
39	20241021	200200	2906530900	54600	54600	54600	54600	0
40	20241021	200100	2906530900	54600	54600	54600	54600	0
41	20241021	200000	2906530900	54600	54600	54600	54600	0
42	20241021	195900	2906530900	54600	54600	54600	54600	0
43	20241021	195800	2906530900	54600	54600	54600	54600	0
44	20241021	195700	2906530900	54600	54600	54600	54600	0
45	20241021	195600	2906530900	54600	54600	54600	54600	0
46	20241021	195500	2906530900	54600	54600	54600	54600	0
47	20241021	195400	2906530900	54600	54600	54600	54600	0
48	20241021	195300	2906530900	54600	54600	54600	54600	0
49	20241021	195200	2906530900	54600	54600	54600	54600	0
50	20241021	195100	2906530900	54600	54600	54600	54600	0
51	20241021	195000	2906530900	54600	54600	54600	54600	0
52	20241021	194900	2906530900	54600	54600	54600	54600	0
53	20241021	194800	2906530900	54600	54600	54600	54600	0
54	20241021	194700	2906530900	54600	54600	54600	54600	0
55	20241021	194600	2906530900	54600	54600	54600	54600	0
56	20241021	194500	2906530900	54600	54600	54600	54600	0
57	20241021	194400	2906530900	54600	54600	54600	54600	0
58	20241021	194300	2906530900	54600	54600	54600	54600	0
59	20241021	194200	2906530900	54600	54600	54600	54600	0
60	20241021	194100	2906530900	54600	54600	54600	54600	0
61	20241021	194000	2906530900	54600	54600	54600	54600	0
62	20241021	193900	2906530900	54600	54600	54600	54600	887
63	20241021	193800	2906530900	54600	54600	54600	54600	0
64	20241021	193700	2906530900	54600	54600	54600	54600	0
65	20241021	193600	2906530900	54600	54600	54600	54600	0
66	20241021	193500	2906530900	54600	54600	54600	54600	0
67	20241021	193400	2906530900	54600	54600	54600	54600	0
68	20241021	193300	2906530900	54600	54600	54600	54600	0
69	20241021	193200	2906530900	54600	54600	54600	54600	0
70	20241021	193100	2906530900	54600	54600	54600	54600	0
71	20241021	193000	2906530900	54600	54600	54600	54600	0
72	20241021	192900	2906530900	54600	54600	54600	54600	0
73	20241021	192800	2906530900	54600	54600	54600	54600	0
74	20241021	192700	2906530900	54600	54600	54600	54600	0
75	20241021	192600	2906530900	54600	54600	54600	54600	0
76	20241021	192500	2906530900	54600	54600	54600	54600	0
77	20241021	192400	2906530900	54600	54600	54600	54600	0
78	20241021	192300	2906530900	54600	54600	54600	54600	0
79	20241021	192200	2906530900	54600	54600	54600	54600	0
80	20241021	192100	2906530900	54600	54600	54600	54600	0
81	20241021	192000	2906530900	54600	54600	54600	54600	0
82	20241021	191900	2906530900	54600	54600	54600	54600	0
83	20241021	191800	2906530900	54600	54600	54600	54600	0
84	20241021	191700	2906530900	54600	54600	54600	54600	0
85	20241021	191600	2906530900	54600	54600	54600	54600	0
86	20241021	191500	2906530900	54600	54600	54600	54600	0
87	20241021	191400	2906530900	54600	54600	54600	54600	0
88	20241021	191300	2906530900	54600	54600	54600	54600	0
89	20241021	191200	2906530900	54600	54600	54600	54600	0
90	20241021	191100	2906530900	54600	54600	54600	54600	0
91	20241021	191000	2906530900	54600	54600	54600	54600	0
92	20241021	190900	2906530900	54600	54600	54600	54600	887
93	20241021	190800	2906530900	54600	54600	54600	54600	0
94	20241021	190700	2906530900	54600	54600	54600	54600	0
95	20241021	190600	2906530900	54600	54600	54600	54600	0
96	20241021	190500	2906530900	54600	54600	54600	54600	0
97	20241021	190400	2906530900	54600	54600	54600	54600	0
98	20241021	190300	2906530900	54600	54600	54600	54600	0
99	20241021	190200	2906530900	54600	54600	54600	54600	0
100	20241021	190100	2906530900	54600	54600	54600	54600	0
101	20241021	190000	2906530900	54600	54600	54600	54600	0
102	20241021	185900	2906530900	54600	54600	54600	54600	0
103	20241021	185800	2906530900	54600	54600	54600	54600	0
104	20241021	185700	2906530900	54600	54600	54600	54600	0
105	20241021	185600	2906530900	54600	54600	54600	54600	0
106	20241021	185500	2906530900	54600	54600	54600	54600	0
107	20241021	185400	2906530900	54600	54600	54600	54600	0
108	20241021	185300	2906530900	54600	54600	54600	54600	0
109	20241021	185200	2906530900	54600	54600	54600	54600	0
110	20241021	185100	2906530900	54600	54600	54600	54600	0
111	20241021	185000	2906530900	54600	54600	54600	54600	0
112	20241021	184900	2906530900	54600	54600	54600	54600	0
113	20241021	184800	2906530900	54600	54600	54600	54600	0
114	20241021	184700	2906530900	54600	54600	54600	54600	0
115	20241021	184600	2906530900	54600	54600	54600	54600	0
116	20241021	184500	2906530900	54600	54600	54600	54600	0
117	20241021	184400	2906530900	54600	54600	54600	54600	0
118	20241021	184300	2906530900	54600	54600	54600	54600	0
119	20241021	184200	2906530900	54600	54600	54600	54600	0
120	20241021	184100	2906530900	54600	54600	54600	54600	0
121	20241021	184000	2906530900	54600	54600	54600	54600	0
122	20241021	183900	2906530900	54600	54600	54600	54600	887
123	20241021	183800	2906530900	54600	54600	54600	54600	0
124	20241021	183700	2906530900	54600	54600	54600	54600	0
125	20241021	183600	2906530900	54600	54600	54600	54600	0
126	20241021	183500	2906530900	54600	54600	54600	54600	0
127	20241021	183400	2906530900	54600	54600	54600	54600	0
128	20241021	183300	2906530900	54600	54600	54600	54600	0
129	20241021	183200	2906530900	54600	54600	54600	54600	0
130	20241021	183100	2906530900	54600	54600	54600	54600	0
131	20241021	183000	2906530900	54600	54600	54600	54600	0
132	20241021	182900	2906530900	54600	54600	54600	54600	0
133	20241021	182800	2906530900	54600	54600	54600	54600	0
134	20241021	182700	2906530900	54600	54600	54600	54600	0
135	20241021	182600	2906530900	54600	54600	54600	54600	0
136	20241021	182500	2906530900	54600	54600	54600	54600	0
137	20241021	182400	2906530900	54600	54600	54600	54600	0
138	20241021	182300	2906530900	54600	54600	54600	54600	0
139	20241021	182200	2906530900	54600	54600	54600	54600	0
140	20241021	182100	2906530900	54600	54600	54600	54600	0
141	20241021	182000	2906530900	54600	54600	54600	54600	0
142	20241021	181900	2906530900	54600	54600	54600	54600	0
143	20241021	181800	2906530900	54600	54600	54600	54600	0
144	20241021	181700	2906530900	54600	54600	54600	54600	0
145	20241021	181600	2906530900	54600	54600	54600	54600	0
146	20241021	181500	2906530900	54600	54600	54600	54600	0
147	20241021	181400	2906530900	54600	54600	54600	54600	0
148	20241021	181300	2906530900	54600	54600	54600	54600	0
149	20241021	181200	2906530900	54600	54600	54600	54600	0
150	20241021	181100	2906530900	54600	54600	54600	54600	0
151	20241021	181000	2906530900	54600	54600	54600	54600	0
152	20241021	180900	2906530900	54600	54600	54600	54600	887
153	20241021	180800	2906530900	54600	54600	54600	54600	0
154	20241021	180700	2906530900	54600	54600	54600	54600	0
155	20241021	180600	2906530900	54600	54600	54600	54600	0
156	20241021	180500	2906530900	54600	54600	54600	54600	0
157	20241021	180400	2906530900	54600	54600	54600	54600	0
158	20241021	180300	2906530900	54600	54600	54600	54600	0
159	20241021	180200	2906530900	54600	54600	54600	54600	0
160	20241021	180100	2906530900	54600	54600	54600	54600	0
161	20241021	180000	2906530900	54600	54600	54600	54600	0
162	20241021	175900	2906530900	54600	54600	54600	54600	0
163	20241021	175800	2906530900	54600	54600	54600	54600	0
164	20241021	175700	2906530900	54600	54600	54600	54600	0
165	20241021	175600	2906530900	54600	54600	54600	54600	0
166	20241021	175500	2906530900	54600	54600	54600	54600	0
167	20241021	175400	2906530900	54600	54600	54600	54600	0
168	20241021	175300	2906530900	54600	54600	54600	54600	0
169	20241021	175200	2906530900	54600	54600	54600	54600	0
170	20241021	175100	2906530900	54600	54600	54600	54600	0
171	20241021	175000	2906530900	54600	54600	54600	54600	0
172	20241021	174900	2906530900	54600	54600	54600	54600	0
173	20241021	174800	2906530900	54600	54600	54600	54600	0
174	20241021	174700	2906530900	54600	54600	54600	54600	0
175	20241021	174600	2906530900	54600	54600	54600	54600	0
176	20241021	174500	2906530900	54600	54600	54600	54600	0
177	20241021	174400	2906530900	54600	54600	54600	54600	0
178	20241021	174300	2906530900	54600	54600	54600	54600	0
179	20241021	174200	2906530900	54600	54600	54600	54600	0
180	20241021	174100	2906530900	54600	54600	54600	54600	0
181	20241021	174000	2906530900	54600	54600	54600	54600	0
182	20241021	173900	2906530900	54600	54600	54600	54600	887
183	20241021	173800	2906530900	54600	54600	54600	54600	0
184	20241021	173700	2906530900	54600	54600	54600	54600	0
185	20241021	173600	2906530900	54600	54600	54600	54600	0
186	20241021	173500	2906530900	54600	54600	54600	54600	0
187	20241021	173400	2906530900	54600	54600	54600	54600	0
188	20241021	173300	2906530900	54600	54600	54600	54600	0
189	20241021	173200	2906530900	54600	54600	54600	54600	0
190	20241021	173100	2906530900	54600	54600	54600	54600	0
191	20241021	173000	2906530900	54600	54600	54600	54600	0
192	20241021	172900	2906530900	54600	54600	54600	54600	0
193	20241021	172800	2906530900	54600	54600	54600	54600	0
194	20241021	172700	2906530900	54600	54600	54600	54600	0
195	20241021	172600	2906530900	54600	54600	54600	54600	0
196	20241021	172500	2906530900	54600	54600	54600	54600	0
197	20241021	172400	2906530900	54600	54600	54600	54600	0
198	20241021	172300	2906530900	54600	54600	54600	54600	0
199	20241021	172200	2906530900	54600	54600	54600	54600	0
200	20241021	172100	2906530900	54600	54600	54600	54600	0
201	20241021	172000	2906530900	54600	54600	54600	54600	0
202	20241021	171900	2906530900	54600	54600	54600	54600	0
203	20241021	171800	2906530900	54600	54600	54600	54600	0
204	20241021	171700	2906530900	54600	54600	54600	54600	0
205	20241021	171600	2906530900	54600	54600	54600	54600	0
206	20241021	171500	2906530900	54600	54600	54600	54600	0
207	20241021	171400	2906530900	54600	54600	54600	54600	0
208	20241021	171300	2906530900	54600	54600	54600	54600	0
209	20241021	171200	2906530900	54600	54600	54600	54600	0
210	20241021	171100	2906530900	54600	54600	54600	54600	0
211	20241021	171000	2906530900	54600	54600	54600	54600	0
212	20241021	170900	2906530900	54600	54600	54600	54600	887
213	20241021	170800	2906530900	54600	54600	54600	54600	0
214	20241021	170700	2906530900	54600	54600	54600	54600	0
215	20241021	170600	2906530900	54600	54600	54600	54600	0
216	20241021	170500	2906530900	54600	54600	54600	54600	0
217	20241021	170400	2906530900	54600	54600	54600	54600	0
218	20241021	170300	2906530900	54600	54600	54600	54600	0
219	20241021	170200	2906530900	54600	54600	54600	54600	0
220	20241021	170100	2906530900	54600	54600	54600	54600	0
221	20241021	170000	2906530900	54600	54600	54600	54600	0
222	20241021	165900	2906530900	54600	54600	54600	54600	0
223	20241021	165800	2906530900	54600	54600	54600	54600	0
224	20241021	165700	2906530900	54600	54600	54600	54600	0
225	20241021	165600	2906530900	54600	54600	54600	54600	0
226	20241021	165500	2906530900	54600	54600	54600	54600	0
227	20241021	165400	2906530900	54600	54600	54600	54600	0
228	20241021	165300	2906530900	54600	54600	54600	54600	0
229	20241021	165200	2906530900	54600	54600	54600	54600	0
230	20241021	165100	2906530900	54600	54600	54600	54600	0
231	20241021	165000	2906530900	54600	54600	54600	54600	0
232	20241021	164900	2906530900	54600	54600	54600	54600	0
233	20241021	164800	2906530900	54600	54600	54600	54600	0
234	20241021	164700	2906530900	54600	54600	54600	54600	0
235	20241021	164600	2906530900	54600	54600	54600	54600	0
236	20241021	164500	2906530900	54600	54600	54600	54600	0
237	20241021	164400	2906530900	54600	54600	54600	54600	0
238	20241021	164300	2906530900	54600	54600	54600	54600	0
239	20241021	164200	2906530900	54600	54600	54600	54600	0
240	20241021	164100	2906530900	54600	54600	54600	54600	0
241	20241021	164000	2906530900	54600	54600	54600	54600	0
242	20241021	163900	2906530900	54600	54600	54600	54600	887
243	20241021	163800	2906530900	54600	54600	54600	54600	0
244	20241021	163700	2906530900	54600	54600	54600	54600	0
245	20241021	163600	2906530900	54600	54600	54600	54600	0
246	20241021	163500	2906530900	54600	54600	54600	54600	0
247	20241021	163400	2906530900	54600	54600	54600	54600	0
248	20241021	163300	2906530900	54600	54600	54600	54600	0
249	20241021	163200	2906530900	54600	54600	54600	54600	0
250	20241021	163100	2906530900	54600	54600	54600	54600	0
251	20241021	163000	2906530900	54600	54600	54600	54600	0
252	20241021	162900	2906530900	54600	54600	54600	54600	0
253	20241021	162800	2906530900	54600	54600	54600	54600	0
254	20241021	162700	2906530900	54600	54600	54600	54600	0
255	20241021	162600	2906530900	54600	54600	54600	54600	0
256	20241021	162500	2906530900	54600	54600	54600	54600	0
257	20241021	162400	2906530900	54600	54600	54600	54600	0
258	20241021	162300	2906530900	54600	54600	54600	54600	0
259	20241021	162200	2906530900	54600	54600	54600	54600	0
260	20241021	162100	2906530900	54600	54600	54600	54600	0
261	20241021	162000	2906530900	54600	54600	54600	54600	0
262	20241021	161900	2906530900	54600	54600	54600	54600	0
263	20241021	161800	2906530900	54600	54600	54600	54600	0
264	20241021	161700	2906530900	54600	54600	54600	54600	0
265	20241021	161600	2906530900	54600	54600	54600	54600	0
266	20241021	161500	2906530900	54600	54600	54600	54600	0
267	20241021	161400	2906530900	54600	54600	54600	54600	0
268	20241021	161300	2906530900	54600	54600	54600	54600	0
269	20241021	161200	2906530900	54600	54600	54600	54600	0
270	20241021	161100	2906530900	54600	54600	54600	54600	0
271	20241021	161000	2906530900	54600	54600	54600	54600	0
272	20241021	160900	2906530900	54600	54600	54600	54600	887
273	20241021	160800	2906530900	54600	54600	54600	54600	0
274	20241021	160700	2906530900	54600	54600	54600	54600	0
275	20241021	160600	2906530900	54600	54600	54600	54600	0
276	20241021	160500	2906530900	54600	54600	54600	54600	0
277	20241021	160400	2906530900	54600	54600	54600	54600	0
278	20241021	160300	2906530900	54600	54600	54600	54600	0
279	20241021	160200	2906530900	54600	54600	54600	54600	0
280	20241021	160100	2906530900	54600	54600	54600	54600	0
281	20241021	160000	2906530900	54600	54600	54600	54600	0
282	20241021	155900	2906530900	54600	54600	54600	54600	0
283	20241021	155800	2906530900	54600	54600	54600	54600	0
284	20241021	155700	2906530900	54600	54600	54600	54600	0
285	20241021	155600	2906530900	54600	54600	54600	54600	0
286	20241021	155500	2906530900	54600	54600	54600	54600	0
287	20241021	155400	2906530900	54600	54600	54600	54600	0
288	20241021	155300	2906530900	54600	54600	54600	54600	0
289	20241021	155200	2906530900	54600	54600	54600	54600	0
290	20241021	155100	2906530900	54600	54600	54600	54600	0
291	20241021	155000	2906530900	54600	54600	54600	54600	0
292	20241021	154900	2906530900	54600	54600	54600	54600	0
293	20241021	154800	2906530900	54600	54600	54600	54600	0
294	20241021	154700	2906530900	54600	54600	54600	54600	0
295	20241021	154600	2906530900	54600	54600	54600	54600	0
296	20241021	154500	2906530900	54600	54600	54600	54600	0
297	20241021	154400	2906530900	54600	54600	54600	54600	0
298	20241021	154300	2906530900	54600	54600	54600	54600	0
299	20241021	154200	2906530900	54600	54600	54600	54600	0
300	20241021	154100	2906530900	54600	54600	54600	54600	0
301	20241021	154000	2906530900	54600	54600	54600	54600	0
302	20241021	153900	2906530900	54600	54600	54600	54600	887
303	20241021	153800	2906530900	54600	54600	54600	54600	0
304	20241021	153700	2906530900	54600	54600	54600	54600	0
305	20241021	153600	2906530900	54600	54600	54600	54600	0
306	20241021	153500	2906530900	54600	54600	54600	54600	0
307	20241021	153400	2906530900	54600	54600	54600	54600	0
308	20241021	153300	2906530900	54600	54600	54600	54600	0
309	20241021	153200	2906530900	54600	54600	54600	54600	0
310	20241021	153100	2906530900	54600	54600	54600	54600	0
311	20241021	153000	2906530900	54600	54600	54600	54600	887
312	20241021	152900	2858100700	54800	54800	54800	54800	0
313	20241021	152800	2858100700	54800	54800	54800	54800	0
314	20241021	152700	2858100700	54800	54800	54800	54800	0
315	20241021	152600	2858100700	54800	54800	54800	54800	0
316	20241021	152500	2858100700	54800	54800	54800	54800	0
317	20241021	152400	2858100700	54800	54800	54800	54800	0
318	20241021	152300	2858100700	54800	54800	54800	54800	0
319	20241021	152200	2858100700	54800	54800	54800	54800	0
320	20241021	152100	2858100700	54800	54800	54800	54800	0
321	20241021	152000	2858100700	54800	54800	54800	54800	0
322	20241021	151900	2858100700	54800	54800	54800	54600	91
323	20241021	151800	2853118300	54800	54800	55000	54800	22
324	20241021	151700	2851912500	55100	54500	55100	54400	472
325	20241021	151600	2826175800	54500	54400	54500	54400	65
326	20241021	151500	2822638800	54500	54500	54500	54500	54
327	20241021	151400	2819695800	54400	54400	54400	54400	0
328	20241021	151300	2819695800	54400	54500	54500	54400	7
329	20241021	151200	2819314400	54500	54500	54500	54500	11
330	20241021	151100	2818714900	54500	54500	54500	54500	3
331	20241021	151000	2818551400	54500	54400	54500	54400	38
332	20241021	150900	2816480600	54400	54400	54400	54400	40
333	20241021	150800	2814304600	54400	54500	54500	54400	11
334	20241021	150700	2813706100	54500	54400	54500	54400	107
335	20241021	150600	2807884200	54500	54500	54500	54400	181
336	20241021	150500	2798021300	54400	54400	54400	54400	60
337	20241021	150400	2794757300	54500	54400	54500	54400	34
338	20241021	150300	2792906300	54400	54500	54500	54400	208
339	20241021	150200	2781581600	54500	54500	54500	54400	292
340	20241021	150100	2765688100	54500	54600	54600	54500	64
341	20241021	150000	2762196800	54600	54600	54600	54500	33
342	20241021	145900	2760396200	54500	54500	54500	54500	190
343	20241021	145800	2750041200	54500	54500	54500	54500	156
344	20241021	145700	2741539200	54600	54500	54600	54500	26
345	20241021	145600	2740122000	54500	54500	54500	54500	15
346	20241021	145500	2739304500	54500	54500	54500	54400	64
347	20241021	145400	2735818000	54500	54600	54600	54500	17
348	20241021	145300	2734891400	54600	54600	54600	54400	301
349	20241021	145200	2718492400	54700	54700	54700	54700	3
350	20241021	145100	2718328300	54700	54700	54700	54700	5
351	20241021	145000	2718054800	54900	54700	54900	54700	190
352	20241021	144900	2707633200	54900	54900	54900	54900	0
353	20241021	144800	2707633200	54900	54600	54900	54600	3
354	20241021	144700	2707468900	54600	54600	54600	54600	69
355	20241021	144600	2703701500	54400	54400	54400	54400	0
356	20241021	144500	2703701500	54400	54700	54700	54400	157
357	20241021	144400	2695145800	54800	54800	54800	54800	40
358	20241021	144300	2692953800	54700	54700	54700	54500	510
359	20241021	144200	2665145200	54900	54700	54900	54700	6
360	20241021	144100	2664816700	54600	54600	54600	54600	45
361	20241021	144000	2662359700	54600	54600	54600	54600	20
362	20241021	143900	2661267700	54500	54700	54700	54500	117
363	20241021	143800	2654881000	54600	54600	54600	54600	3
364	20241021	143700	2654717200	54600	54600	54600	54600	0
365	20241021	143600	2654717200	54600	54600	54600	54600	0
366	20241021	143500	2654717200	54600	54600	54600	54600	0
367	20241021	143400	2654717200	54600	54800	54800	54600	367
368	20241021	143300	2634616400	55000	55000	55000	55000	0
369	20241021	143200	2634616400	55000	54800	55000	54800	56
370	20241021	143100	2631536600	55000	55000	55000	55000	52
371	20241021	143000	2628676600	55000	55000	55000	55000	33
372	20241021	142900	2626861600	54800	54800	54800	54800	30
373	20241021	142800	2625217600	54800	54800	54800	54800	80
374	20241021	142700	2620833600	54600	54600	54600	54600	80
375	20241021	142600	2616465600	54600	54400	54600	54400	3
376	20241021	142500	2616302000	54600	54400	54600	54400	105
377	20241021	142400	2610589800	54400	54700	54700	54400	903
378	20241021	142300	2561410500	54700	54700	54700	54700	0
379	20241021	142200	2561410500	54700	54700	54700	54700	1
380	20241021	142100	2561355800	54600	54600	54600	54600	1
381	20241021	142000	2561301200	54600	54600	54600	54600	0
382	20241021	141900	2561301200	54600	54600	54600	54500	1001
383	20241021	141800	2506745000	54600	54600	54600	54600	186
384	20241021	141700	2496589400	54600	54500	54600	54500	27
385	20241021	141600	2495115400	54600	54600	54600	54600	33
386	20241021	141500	2493313600	54600	54600	54600	54600	113
387	20241021	141400	2487143800	54600	54500	54600	54500	22
388	20241021	141300	2485944100	54500	54500	54500	54500	6
389	20241021	141200	2485617100	54500	54500	54500	54400	225
390	20241021	141100	2473372200	54500	54600	54600	54500	522
391	20241021	141000	2444921500	54600	54600	54600	54600	171
392	20241021	140900	2435584900	54600	55000	55000	54600	439
393	20241021	140800	2411598600	54800	54800	54800	54800	0
394	20241021	140700	2411598600	54800	54900	54900	54800	11
395	20241021	140600	2410995600	54900	54800	54900	54800	5
396	20241021	140500	2410721500	54800	54800	54800	54700	12
397	20241021	140400	2410064100	54800	54800	54800	54800	6
398	20241021	140300	2409735300	54800	54800	54800	54800	17
399	20241021	140200	2408803700	54800	54800	54800	54700	47
400	20241021	140100	2406228200	54600	54900	54900	54600	2026
401	20241021	140000	2295432900	54900	54900	54900	54900	41
402	20241021	135900	2293182000	54900	55000	55000	54900	575
403	20241021	135800	2261557100	55000	55000	55000	55000	3
404	20241021	135700	2261392100	55000	55100	55100	55000	500
405	20241021	135600	2233889900	55300	55300	55300	55300	20
406	20241021	135500	2232783900	55300	55300	55300	55300	2
407	20241021	135400	2232673300	55300	55300	55300	55300	0
408	20241021	135300	2232673300	55300	55300	55300	55300	55
409	20241021	135200	2229631800	55000	55100	55100	55000	20
410	20241021	135100	2228531700	55200	55200	55200	55200	2
411	20241021	135000	2228421300	55000	55000	55000	55000	0
412	20241021	134900	2228421300	55000	55000	55000	55000	212
413	20241021	134800	2216761300	55000	55000	55000	55000	13
414	20241021	134700	2216046300	55000	55100	55100	55000	10
415	20241021	134600	2215496200	55000	55000	55000	55000	0
416	20241021	134500	2215496200	55000	55000	55000	55000	397
417	20241021	134400	2193661200	54800	54800	54800	54800	30
418	20241021	134300	2192017200	54800	54800	54800	54800	0
419	20241021	134200	2192017200	54800	54800	54800	54800	19
420	20241021	134100	2190976000	55000	55000	55000	54800	503
421	20241021	134000	2163404800	55000	55000	55000	54900	405
422	20241021	133900	2141149800	55000	55100	55100	55000	800
423	20241021	133800	2097149600	55000	55300	55300	55000	300
424	20241021	133700	2080628900	55400	55400	55400	55400	128
425	20241021	133600	2073537700	55500	55500	55500	55500	1
426	20241021	133500	2073482200	55500	55500	55500	55500	0
427	20241021	133400	2073482200	55500	55500	55500	55500	37
428	20241021	133300	2071428700	55600	55600	55600	55600	0
429	20241021	133200	2071428700	55600	55600	55600	55600	0
430	20241021	133100	2071428700	55600	55600	55600	55600	0
431	20241021	133000	2071428700	55600	55600	55600	55600	1
432	20241021	132900	2071373100	55500	55500	55500	55500	0
433	20241021	132800	2071373100	55500	55500	55500	55500	44
434	20241021	132700	2068931100	55500	55500	55500	55500	3
435	20241021	132600	2068764600	55500	55500	55500	55500	2
436	20241021	132500	2068653600	55500	55500	55500	55500	70
437	20241021	132400	2064768600	55500	55500	55500	55500	46
438	20241021	132300	2062215600	55500	55400	55500	55400	64
439	20241021	132200	2058663700	55400	55400	55400	55400	30
440	20241021	132100	2057001700	55300	55300	55300	55300	0
441	20241021	132000	2057001700	55300	55300	55300	55300	0
442	20241021	131900	2057001700	55300	55300	55300	55300	2
443	20241021	131800	2056891100	55300	55300	55300	55300	15
444	20241021	131700	2056061600	55200	55200	55200	55200	2
445	20241021	131600	2055951200	55000	55100	55200	55000	638
446	20241021	131500	2020818900	55200	55300	55300	55200	60
447	20241021	131400	2017505800	55300	55300	55300	55200	210
448	20241021	131300	2005912800	55200	55200	55200	55200	50
449	20241021	131200	2003152800	55200	55300	55300	55200	117
450	20241021	131100	1996684300	55300	55300	55300	55300	0
451	20241021	131000	1996684300	55300	55500	55500	55300	90
452	20241021	130900	1991707100	55400	55400	55400	55400	11
453	20241021	130800	1991097700	55400	55400	55400	55400	17
454	20241021	130700	1990155900	55400	55400	55400	55400	11
455	20241021	130600	1989546500	55400	55400	55400	55400	15
456	20241021	130500	1988715500	55400	55400	55400	55400	0
457	20241021	130400	1988715500	55400	55400	55400	55400	61
458	20241021	130300	1985336100	55600	55300	55600	55300	151
459	20241021	130200	1976966600	55300	55300	55300	55300	0
460	20241021	130100	1976966600	55300	55300	55300	55300	1
461	20241021	130000	1976911300	55400	55400	55400	55300	99
462	20241021	125900	1971434200	55400	55400	55400	55400	12
463	20241021	125800	1970769400	55400	55400	55400	55400	2
464	20241021	125700	1970658600	55300	55300	55300	55300	0
465	20241021	125600	1970658600	55300	55300	55300	55300	0
466	20241021	125500	1970658600	55300	55300	55300	55300	0
467	20241021	125400	1970658600	55300	55400	55400	55300	116
468	20241021	125300	1964242200	55400	55400	55400	55400	3
469	20241021	125200	1964076000	55400	55400	55400	55400	100
470	20241021	125100	1958536000	55400	55400	55400	55400	0
471	20241021	125000	1958536000	55400	55400	55400	55400	1
472	20241021	124900	1958480600	55500	55500	55500	55500	2
473	20241021	124800	1958369600	55500	55500	55500	55500	0
474	20241021	124700	1958369600	55500	55500	55600	55500	24
475	20241021	124600	1957035700	55500	55500	55500	55500	16
476	20241021	124500	1956147700	55600	55400	55600	55400	51
477	20241021	124400	1953316400	55400	55400	55400	55400	6
478	20241021	124300	1952984000	55400	55400	55400	55400	0
479	20241021	124200	1952984000	55400	55400	55400	55400	0
480	20241021	124100	1952984000	55400	55300	55400	55300	86
481	20241021	124000	1948228100	55500	55400	55500	55400	52
482	20241021	123900	1945347100	55600	55600	55600	55600	0
483	20241021	123800	1945347100	55600	55400	56000	55400	57
484	20241021	123700	1942173500	55400	55500	55500	55200	190
485	20241021	123600	1931680200	55300	55300	55300	55200	142
486	20241021	123500	1923831800	55400	55500	55500	55400	74
487	20241021	123400	1919726400	55600	55600	55600	55600	50
488	20241021	123300	1916946400	55600	55600	55600	55600	0
489	20241021	123200	1916946400	55600	55600	55600	55600	0
490	20241021	123100	1916946400	55600	55700	55700	55600	173
491	20241021	123000	1907320500	56000	56000	56000	56000	0
492	20241021	122900	1907320500	56000	55800	56000	55600	52
493	20241021	122800	1904416100	55800	55800	55800	55800	7
494	20241021	122700	1904025500	55700	55800	55800	55700	55
495	20241021	122600	1900960900	55900	55900	55900	55900	1
496	20241021	122500	1900905000	55700	55900	56100	55700	26
497	20241021	122400	1899455800	56100	55800	56100	55800	100
498	20241021	122300	1893857100	55900	55600	55900	55600	284
499	20241021	122200	1878044100	55600	55600	55600	55600	0
500	20241021	122100	1878044100	55600	55600	55600	55600	25
501	20241021	122000	1876654100	55500	55400	55500	55400	34
502	20241021	121900	1874767300	55400	55400	55400	55400	33
503	20241021	121800	1872939100	55400	55400	55400	55400	0
504	20241021	121700	1872939100	55400	55400	55400	55400	4
505	20241021	121600	1872717500	55400	55400	55400	55400	10
506	20241021	121500	1872163500	55400	55400	55400	55400	4
507	20241021	121400	1871941900	55400	55300	55400	55300	5
508	20241021	121300	1871665300	55200	55200	55200	55200	0
509	20241021	121200	1871665300	55200	55200	55200	55200	25
510	20241021	121100	1870285300	54900	54900	54900	54900	0
511	20241021	121000	1870285300	54900	55200	55200	54900	30
512	20241021	120900	1868636300	55000	55000	55000	55000	0
513	20241021	120800	1868636300	55000	55000	55000	55000	518
514	20241021	120700	1840146300	55000	55000	55000	55000	2
515	20241021	120600	1840036300	55000	55000	55000	55000	1
516	20241021	120500	1839981300	55000	54900	55000	54900	3
517	20241021	120400	1839816500	54900	54900	54900	54800	169
518	20241021	120300	1830539300	54900	54800	54900	54800	62
519	20241021	120200	1827137700	55000	55000	55000	55000	15
520	20241021	120100	1826312700	55000	55000	55000	55000	1
521	20241021	120000	1826257700	55000	55000	55000	55000	149
522	20241021	115900	1818062700	55200	55200	55200	55200	1
523	20241021	115800	1818007500	54900	55100	55200	54700	1475
524	20241021	115700	1737121500	55200	55200	55200	55200	1
525	20241021	115600	1737066300	55200	55200	55200	55200	5
526	20241021	115500	1736790300	55200	55200	55200	55200	0
527	20241021	115400	1736790300	55200	55200	55200	55200	15
528	20241021	115300	1735962300	55200	55200	55200	55200	44
529	20241021	115200	1733533500	55300	55300	55300	55300	1
530	20241021	115100	1733478200	55300	55300	55300	55300	0
531	20241021	115000	1733478200	55300	55300	55300	55300	1
532	20241021	114900	1733422900	55300	55500	55500	55200	768
533	20241021	114800	1691015600	55300	55500	55500	55300	501
534	20241021	114700	1663254700	55500	55500	55500	55500	0
535	20241021	114600	1663254700	55500	55500	55500	55500	13
536	20241021	114500	1662533200	55600	55600	55600	55600	0
537	20241021	114400	1662533200	55600	55600	55600	55600	60
538	20241021	114300	1659197200	55600	55600	55600	55600	0
539	20241021	114200	1659197200	55600	55600	55600	55600	0
540	20241021	114100	1659197200	55600	55600	55600	55600	0
541	20241021	114000	1659197200	55600	55600	55600	55600	6
542	20241021	113900	1658863600	55500	55500	55500	55500	0
543	20241021	113800	1658863600	55500	55500	55500	55500	0
544	20241021	113700	1658863600	55500	55500	55500	55500	0
545	20241021	113600	1658863600	55500	55500	55500	55500	6
546	20241021	113500	1658530600	55400	55700	55700	55400	220
547	20241021	113400	1646331300	55600	55600	55600	55600	0
548	20241021	113300	1646331300	55600	55600	55600	55600	1
549	20241021	113200	1646275700	55700	55700	55700	55700	33
550	20241021	113100	1644437600	55700	55700	55700	55700	3
551	20241021	113000	1644270500	55700	55700	55700	55700	10
552	20241021	112900	1643713500	55700	55700	55700	55700	3
553	20241021	112800	1643546400	55700	55700	55700	55700	0
554	20241021	112700	1643546400	55700	55700	55700	55700	11
555	20241021	112600	1642933700	55700	55700	55700	55700	0
556	20241021	112500	1642933700	55700	55600	55700	55600	41
557	20241021	112400	1640654000	55400	55400	55400	55400	0
558	20241021	112300	1640654000	55400	55400	55400	55400	1
559	20241021	112200	1640598600	55400	55400	55400	55400	2
560	20241021	112100	1640487800	55600	55600	55600	55600	1
561	20241021	112000	1640432200	55400	55600	55600	55200	551
562	20241021	111900	1609900600	55600	55600	55600	55600	5
563	20241021	111800	1609622600	55600	55600	55600	55600	0
564	20241021	111700	1609622600	55600	55600	55600	55600	1
565	20241021	111600	1609567000	55600	55600	55600	55600	1
566	20241021	111500	1609511400	55400	55400	55400	55400	0
567	20241021	111400	1609511400	55400	55400	55400	55400	2
568	20241021	111300	1609400600	55400	55400	55400	55400	60
569	20241021	111200	1606076600	55600	55600	55600	55600	0
570	20241021	111100	1606076600	55600	55600	55600	55600	5
571	20241021	111000	1605798600	55600	55600	55600	55600	157
572	20241021	110900	1597069400	55800	55800	55800	55800	0
573	20241021	110800	1597069400	55800	55800	55800	55800	32
574	20241021	110700	1595283800	55900	55900	55900	55900	1
575	20241021	110600	1595227900	55600	55900	55900	55500	278
576	20241021	110500	1579780500	55900	55900	55900	55900	1
577	20241021	110400	1579724600	55700	55700	55700	55700	0
578	20241021	110300	1579724600	55700	55700	55900	55700	4
579	20241021	110200	1579501600	55700	55900	55900	55700	55
580	20241021	110100	1576436400	56000	56000	56000	55700	464
581	20241021	110000	1550552000	56000	56100	56100	56000	89
582	20241021	105900	1545567000	56100	56100	56100	56100	42
583	20241021	105800	1543210800	56100	56300	56300	56100	36
584	20241021	105700	1541188500	56300	56300	56300	56300	2
585	20241021	105600	1541075900	56300	56200	56300	56200	12
586	20241021	105500	1540400500	56200	56200	56200	56200	10
587	20241021	105400	1539838500	56300	56300	56300	56300	2
588	20241021	105300	1539725900	56300	56300	56300	56300	6
589	20241021	105200	1539388100	56300	56300	56300	56300	0
590	20241021	105100	1539388100	56300	56300	56300	56300	25
591	20241021	105000	1537980600	56100	56100	56100	56100	5
592	20241021	104900	1537700100	56100	56100	56100	56100	145
593	20241021	104800	1529565600	56300	56300	56300	56300	72
594	20241021	104700	1525512000	56300	56300	56300	56300	5
595	20241021	104600	1525230500	56300	56300	56300	56300	5
596	20241021	104500	1524949000	56300	56300	56300	56300	2
597	20241021	104400	1524836400	56400	56300	56400	56300	15
598	20241021	104300	1523991800	56300	56300	56300	56300	62
599	20241021	104200	1520501200	56300	56300	56400	56300	166
600	20241021	104100	1511152500	56200	56200	56200	56200	23
601	20241021	104000	1509859900	56100	56100	56100	56100	10
602	20241021	103900	1509298900	56000	56000	56000	56000	1
603	20241021	103800	1509242900	56000	56000	56000	56000	201
604	20241021	103700	1497986900	56000	56000	56000	56000	0
605	20241021	103600	1497986900	56000	55900	56300	55900	1141
606	20241021	103500	1434203700	56200	56200	56200	55900	103
607	20241021	103400	1428431800	56200	56200	56200	56200	62
608	20241021	103300	1424947400	56300	56200	56300	56200	28
609	20241021	103200	1423373700	56200	56200	56200	56200	35
610	20241021	103100	1421406700	56200	56200	56200	56200	47
611	20241021	103000	1418765300	56200	56200	56200	56200	138
612	20241021	102900	1411009700	56200	56200	56200	56200	125
613	20241021	102800	1403984700	56200	56200	56200	56200	19
614	20241021	102700	1402916900	56200	56200	56200	56200	81
615	20241021	102600	1398364700	56200	56000	56200	56000	63
616	20241021	102500	1394825500	56000	56000	56000	56000	1
617	20241021	102400	1394769500	56000	55900	56000	55900	208
618	20241021	102300	1383124900	55900	55600	55900	55600	11
619	20241021	102200	1382511500	55600	55600	55600	55600	84
620	20241021	102100	1377841100	55400	55400	55400	55400	234
621	20241021	102000	1364877500	55400	55400	55400	55400	205
622	20241021	101900	1353520500	55500	55800	56000	55500	26
623	20241021	101800	1352076100	55600	55800	55800	55600	236
624	20241021	101700	1338928600	55800	55800	56000	55800	185
625	20241021	101600	1328602600	56100	56100	56100	56100	51
626	20241021	101500	1325741500	56100	56100	56100	56100	123
627	20241021	101400	1318841200	55900	56000	56100	55900	82
628	20241021	101300	1314243700	56100	55900	56100	55900	122
629	20241021	101200	1307412700	55800	55800	55800	55800	1
630	20241021	101100	1307356900	55800	55800	55800	55800	80
631	20241021	101000	1302892900	56000	55800	56000	55800	534
632	20241021	100900	1273007600	55700	55700	55700	55700	45
633	20241021	100800	1270501100	55700	55600	55700	55600	17
634	20241021	100700	1269555700	55700	55700	55700	55700	19
635	20241021	100600	1268497400	55700	55600	55700	55600	125
636	20241021	100500	1261546000	55600	55700	55700	55600	2
637	20241021	100400	1261434700	55600	55600	55600	55600	186
638	20241021	100300	1251093100	55500	55300	55600	55300	142
639	20241021	100200	1243206700	55200	55200	55200	55200	86
640	20241021	100100	1238459500	55300	55500	55500	55300	187
641	20241021	100000	1228109500	55500	55500	55500	55500	77
642	20241021	095900	1223836000	55500	55500	55500	55500	195
643	20241021	095800	1213013500	55600	55400	55700	55300	118
644	20241021	095700	1206472500	55600	55200	55600	55100	142
645	20241021	095600	1198627000	55200	55200	55400	55200	170
646	20241021	095500	1189242800	55200	54800	55400	54800	82
647	20241021	095400	1184715600	55000	54600	55100	54600	481
648	20241021	095300	1158297200	54600	54600	54600	54600	34
649	20241021	095200	1156440800	54700	54700	54700	54600	103
650	20241021	095100	1150816600	54500	54900	54900	54500	69
651	20241021	095000	1147042600	54900	54700	54900	54700	86
652	20241021	094900	1142321400	54700	54600	54900	54500	231
653	20241021	094800	1129673200	54600	54600	54600	54500	212
654	20241021	094700	1118100800	54700	54300	55000	54300	525
655	20241021	094600	1089324400	54300	54100	54400	54100	277
656	20241021	094500	1074307700	54100	54000	54100	54000	213
657	20241021	094400	1062804800	54000	54400	54400	54000	533
658	20241021	094300	1034004200	54400	54000	54400	54000	263
659	20241021	094200	1019763000	54100	54100	54100	54000	118
660	20241021	094100	1013380200	54100	54100	54100	53900	573
661	20241021	094000	982440300	54100	54100	54200	54000	588
662	20241021	093900	950685400	54200	54200	54300	54000	545
663	20241021	093800	921187000	54200	53900	54200	53900	362
664	20241021	093700	901640800	53900	53800	53900	53200	1922
665	20241021	093600	798969900	53800	53500	53800	53200	1198
666	20241021	093500	735068800	53500	54400	54400	53500	1685
667	20241021	093400	644396600	54400	54500	54500	54400	110
668	20241021	093300	638411100	54500	54600	54700	54500	848
669	20241021	093200	592137900	54700	54700	54700	54500	209
670	20241021	093100	580731200	54700	54800	54900	54600	634
671	20241021	093000	546042400	54800	54800	54800	54600	306
672	20241021	092900	529280900	54800	54600	54900	54500	346
673	20241021	092800	510376500	54300	55000	55000	54200	1616
674	20241021	092700	422204900	55000	55200	55200	55000	884
675	20241021	092600	373534200	55300	55400	55400	55300	197
676	20241021	092500	362633100	55400	55700	55700	55400	658
677	20241021	092400	326060100	55700	55700	55700	55700	50
678	20241021	092300	323275100	55700	55700	55700	55700	30
679	20241021	092200	321604100	55900	55900	55900	55900	13
680	20241021	092100	320877400	55900	55500	55900	55500	13
681	20241021	092000	320155500	55500	55700	55700	55500	104
682	20241021	091900	314381700	55700	55600	55900	55600	293
683	20241021	091800	298048900	55400	55400	55600	55400	294
684	20241021	091700	281715600	55400	55100	55400	55100	663
685	20241021	091600	245117100	55100	55500	55500	55100	949
686	20241021	091500	192711600	55600	55800	55800	55400	632
687	20241021	091400	157578600	55800	55900	55900	55800	58
688	20241021	091300	154340200	56100	56100	56100	56100	1
689	20241021	091200	154284100	56100	55800	56100	55700	63
690	20241021	091100	150767300	55700	56300	56500	55600	1093
691	20241021	091000	89548400	56200	56300	56300	56200	26
692	20241021	090900	88086700	56300	56600	56600	56200	670
693	20241021	090800	50279100	56700	57000	57000	56700	52
694	20241021	090700	47330400	56700	56700	56700	56700	50
695	20241021	090600	44495400	56700	56700	56700	56700	60
696	20241021	090500	41093400	56700	56700	56700	56700	5
697	20241021	090400	40809900	56700	56700	56700	56700	39
698	20241021	090300	38598600	56700	56700	56700	56600	130
699	20241021	090200	31231400	56700	56700	56700	56700	9
700	20241021	090100	30721100	56600	57200	57200	56600	36
701	20241021	090000	28666300	57700	57500	57700	56300	506