KissMeData/365340/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	212700	483656300	54200	54200	54200	54200	310
3	20241021	212600	483656300	54200	54200	54200	54200	0
4	20241021	212500	483656300	54200	54200	54200	54200	0
5	20241021	212400	483656300	54200	54200	54200	54200	0
6	20241021	212300	483656300	54200	54200	54200	54200	0
7	20241021	212200	483656300	54200	54200	54200	54200	0
8	20241021	212100	483656300	54200	54200	54200	54200	0
9	20241021	212000	483656300	54200	54200	54200	54200	0
10	20241021	211900	483656300	54200	54200	54200	54200	0
11	20241021	211800	483656300	54200	54200	54200	54200	0
12	20241021	211700	483656300	54200	54200	54200	54200	0
13	20241021	211600	483656300	54200	54200	54200	54200	0
14	20241021	211500	483656300	54200	54200	54200	54200	0
15	20241021	211400	483656300	54200	54200	54200	54200	0
16	20241021	211300	483656300	54200	54200	54200	54200	0
17	20241021	211200	483656300	54200	54200	54200	54200	0
18	20241021	211100	483656300	54200	54200	54200	54200	0
19	20241021	211000	483656300	54200	54200	54200	54200	0
20	20241021	210900	483656300	54200	54200	54200	54200	0
21	20241021	210800	483656300	54200	54200	54200	54200	0
22	20241021	210700	483656300	54200	54200	54200	54200	0
23	20241021	210600	483656300	54200	54200	54200	54200	0
24	20241021	210500	483656300	54200	54200	54200	54200	0
25	20241021	210400	483656300	54200	54200	54200	54200	0
26	20241021	210300	483656300	54200	54200	54200	54200	0
27	20241021	210200	483656300	54200	54200	54200	54200	0
28	20241021	210100	483656300	54200	54200	54200	54200	0
29	20241021	210000	483656300	54200	54200	54200	54200	0
30	20241021	205900	483656300	54200	54200	54200	54200	0
31	20241021	205800	483656300	54200	54200	54200	54200	0
32	20241021	205700	483656300	54200	54200	54200	54200	310
33	20241021	205600	483656300	54200	54200	54200	54200	0
34	20241021	205500	483656300	54200	54200	54200	54200	0
35	20241021	205400	483656300	54200	54200	54200	54200	0
36	20241021	205300	483656300	54200	54200	54200	54200	0
37	20241021	205200	483656300	54200	54200	54200	54200	0
38	20241021	205100	483656300	54200	54200	54200	54200	0
39	20241021	205000	483656300	54200	54200	54200	54200	0
40	20241021	204900	483656300	54200	54200	54200	54200	0
41	20241021	204800	483656300	54200	54200	54200	54200	0
42	20241021	204700	483656300	54200	54200	54200	54200	0
43	20241021	204600	483656300	54200	54200	54200	54200	0
44	20241021	204500	483656300	54200	54200	54200	54200	0
45	20241021	204400	483656300	54200	54200	54200	54200	0
46	20241021	204300	483656300	54200	54200	54200	54200	0
47	20241021	204200	483656300	54200	54200	54200	54200	0
48	20241021	204100	483656300	54200	54200	54200	54200	0
49	20241021	204000	483656300	54200	54200	54200	54200	0
50	20241021	203900	483656300	54200	54200	54200	54200	0
51	20241021	203800	483656300	54200	54200	54200	54200	0
52	20241021	203700	483656300	54200	54200	54200	54200	0
53	20241021	203600	483656300	54200	54200	54200	54200	0
54	20241021	203500	483656300	54200	54200	54200	54200	0
55	20241021	203400	483656300	54200	54200	54200	54200	0
56	20241021	203300	483656300	54200	54200	54200	54200	0
57	20241021	203200	483656300	54200	54200	54200	54200	0
58	20241021	203100	483656300	54200	54200	54200	54200	0
59	20241021	203000	483656300	54200	54200	54200	54200	0
60	20241021	202900	483656300	54200	54200	54200	54200	0
61	20241021	202800	483656300	54200	54200	54200	54200	0
62	20241021	202700	483656300	54200	54200	54200	54200	310
63	20241021	202600	483656300	54200	54200	54200	54200	0
64	20241021	202500	483656300	54200	54200	54200	54200	0
65	20241021	202400	483656300	54200	54200	54200	54200	0
66	20241021	202300	483656300	54200	54200	54200	54200	0
67	20241021	202200	483656300	54200	54200	54200	54200	0
68	20241021	202100	483656300	54200	54200	54200	54200	0
69	20241021	202000	483656300	54200	54200	54200	54200	0
70	20241021	201900	483656300	54200	54200	54200	54200	0
71	20241021	201800	483656300	54200	54200	54200	54200	0
72	20241021	201700	483656300	54200	54200	54200	54200	0
73	20241021	201600	483656300	54200	54200	54200	54200	0
74	20241021	201500	483656300	54200	54200	54200	54200	0
75	20241021	201400	483656300	54200	54200	54200	54200	0
76	20241021	201300	483656300	54200	54200	54200	54200	0
77	20241021	201200	483656300	54200	54200	54200	54200	0
78	20241021	201100	483656300	54200	54200	54200	54200	0
79	20241021	201000	483656300	54200	54200	54200	54200	0
80	20241021	200900	483656300	54200	54200	54200	54200	0
81	20241021	200800	483656300	54200	54200	54200	54200	0
82	20241021	200700	483656300	54200	54200	54200	54200	0
83	20241021	200600	483656300	54200	54200	54200	54200	0
84	20241021	200500	483656300	54200	54200	54200	54200	0
85	20241021	200400	483656300	54200	54200	54200	54200	0
86	20241021	200300	483656300	54200	54200	54200	54200	0
87	20241021	200200	483656300	54200	54200	54200	54200	0
88	20241021	200100	483656300	54200	54200	54200	54200	0
89	20241021	200000	483656300	54200	54200	54200	54200	0
90	20241021	195900	483656300	54200	54200	54200	54200	0
91	20241021	195800	483656300	54200	54200	54200	54200	0
92	20241021	195700	483656300	54200	54200	54200	54200	310
93	20241021	195600	483656300	54200	54200	54200	54200	0
94	20241021	195500	483656300	54200	54200	54200	54200	0
95	20241021	195400	483656300	54200	54200	54200	54200	0
96	20241021	195300	483656300	54200	54200	54200	54200	0
97	20241021	195200	483656300	54200	54200	54200	54200	0
98	20241021	195100	483656300	54200	54200	54200	54200	0
99	20241021	195000	483656300	54200	54200	54200	54200	0
100	20241021	194900	483656300	54200	54200	54200	54200	0
101	20241021	194800	483656300	54200	54200	54200	54200	0
102	20241021	194700	483656300	54200	54200	54200	54200	0
103	20241021	194600	483656300	54200	54200	54200	54200	0
104	20241021	194500	483656300	54200	54200	54200	54200	0
105	20241021	194400	483656300	54200	54200	54200	54200	0
106	20241021	194300	483656300	54200	54200	54200	54200	0
107	20241021	194200	483656300	54200	54200	54200	54200	0
108	20241021	194100	483656300	54200	54200	54200	54200	0
109	20241021	194000	483656300	54200	54200	54200	54200	0
110	20241021	193900	483656300	54200	54200	54200	54200	0
111	20241021	193800	483656300	54200	54200	54200	54200	0
112	20241021	193700	483656300	54200	54200	54200	54200	0
113	20241021	193600	483656300	54200	54200	54200	54200	0
114	20241021	193500	483656300	54200	54200	54200	54200	0
115	20241021	193400	483656300	54200	54200	54200	54200	0
116	20241021	193300	483656300	54200	54200	54200	54200	0
117	20241021	193200	483656300	54200	54200	54200	54200	0
118	20241021	193100	483656300	54200	54200	54200	54200	0
119	20241021	193000	483656300	54200	54200	54200	54200	0
120	20241021	192900	483656300	54200	54200	54200	54200	0
121	20241021	192800	483656300	54200	54200	54200	54200	0
122	20241021	192700	483656300	54200	54200	54200	54200	310
123	20241021	192600	483656300	54200	54200	54200	54200	0
124	20241021	192500	483656300	54200	54200	54200	54200	0
125	20241021	192400	483656300	54200	54200	54200	54200	0
126	20241021	192300	483656300	54200	54200	54200	54200	0
127	20241021	192200	483656300	54200	54200	54200	54200	0
128	20241021	192100	483656300	54200	54200	54200	54200	0
129	20241021	192000	483656300	54200	54200	54200	54200	0
130	20241021	191900	483656300	54200	54200	54200	54200	0
131	20241021	191800	483656300	54200	54200	54200	54200	0
132	20241021	191700	483656300	54200	54200	54200	54200	0
133	20241021	191600	483656300	54200	54200	54200	54200	0
134	20241021	191500	483656300	54200	54200	54200	54200	0
135	20241021	191400	483656300	54200	54200	54200	54200	0
136	20241021	191300	483656300	54200	54200	54200	54200	0
137	20241021	191200	483656300	54200	54200	54200	54200	0
138	20241021	191100	483656300	54200	54200	54200	54200	0
139	20241021	191000	483656300	54200	54200	54200	54200	0
140	20241021	190900	483656300	54200	54200	54200	54200	0
141	20241021	190800	483656300	54200	54200	54200	54200	0
142	20241021	190700	483656300	54200	54200	54200	54200	0
143	20241021	190600	483656300	54200	54200	54200	54200	0
144	20241021	190500	483656300	54200	54200	54200	54200	0
145	20241021	190400	483656300	54200	54200	54200	54200	0
146	20241021	190300	483656300	54200	54200	54200	54200	0
147	20241021	190200	483656300	54200	54200	54200	54200	0
148	20241021	190100	483656300	54200	54200	54200	54200	0
149	20241021	190000	483656300	54200	54200	54200	54200	0
150	20241021	185900	483656300	54200	54200	54200	54200	0
151	20241021	185800	483656300	54200	54200	54200	54200	0
152	20241021	185700	483656300	54200	54200	54200	54200	310
153	20241021	185600	483656300	54200	54200	54200	54200	0
154	20241021	185500	483656300	54200	54200	54200	54200	0
155	20241021	185400	483656300	54200	54200	54200	54200	0
156	20241021	185300	483656300	54200	54200	54200	54200	0
157	20241021	185200	483656300	54200	54200	54200	54200	0
158	20241021	185100	483656300	54200	54200	54200	54200	0
159	20241021	185000	483656300	54200	54200	54200	54200	0
160	20241021	184900	483656300	54200	54200	54200	54200	0
161	20241021	184800	483656300	54200	54200	54200	54200	0
162	20241021	184700	483656300	54200	54200	54200	54200	0
163	20241021	184600	483656300	54200	54200	54200	54200	0
164	20241021	184500	483656300	54200	54200	54200	54200	0
165	20241021	184400	483656300	54200	54200	54200	54200	0
166	20241021	184300	483656300	54200	54200	54200	54200	0
167	20241021	184200	483656300	54200	54200	54200	54200	0
168	20241021	184100	483656300	54200	54200	54200	54200	0
169	20241021	184000	483656300	54200	54200	54200	54200	0
170	20241021	183900	483656300	54200	54200	54200	54200	0
171	20241021	183800	483656300	54200	54200	54200	54200	0
172	20241021	183700	483656300	54200	54200	54200	54200	0
173	20241021	183600	483656300	54200	54200	54200	54200	0
174	20241021	183500	483656300	54200	54200	54200	54200	0
175	20241021	183400	483656300	54200	54200	54200	54200	0
176	20241021	183300	483656300	54200	54200	54200	54200	0
177	20241021	183200	483656300	54200	54200	54200	54200	0
178	20241021	183100	483656300	54200	54200	54200	54200	0
179	20241021	183000	483656300	54200	54200	54200	54200	0
180	20241021	182900	483656300	54200	54200	54200	54200	0
181	20241021	182800	483656300	54200	54200	54200	54200	0
182	20241021	182700	483656300	54200	54200	54200	54200	310
183	20241021	182600	483656300	54200	54200	54200	54200	0
184	20241021	182500	483656300	54200	54200	54200	54200	0
185	20241021	182400	483656300	54200	54200	54200	54200	0
186	20241021	182300	483656300	54200	54200	54200	54200	0
187	20241021	182200	483656300	54200	54200	54200	54200	0
188	20241021	182100	483656300	54200	54200	54200	54200	0
189	20241021	182000	483656300	54200	54200	54200	54200	0
190	20241021	181900	483656300	54200	54200	54200	54200	0
191	20241021	181800	483656300	54200	54200	54200	54200	0
192	20241021	181700	483656300	54200	54200	54200	54200	0
193	20241021	181600	483656300	54200	54200	54200	54200	0
194	20241021	181500	483656300	54200	54200	54200	54200	0
195	20241021	181400	483656300	54200	54200	54200	54200	0
196	20241021	181300	483656300	54200	54200	54200	54200	0
197	20241021	181200	483656300	54200	54200	54200	54200	0
198	20241021	181100	483656300	54200	54200	54200	54200	0
199	20241021	181000	483656300	54200	54200	54200	54200	0
200	20241021	180900	483656300	54200	54200	54200	54200	0
201	20241021	180800	483656300	54200	54200	54200	54200	0
202	20241021	180700	483656300	54200	54200	54200	54200	0
203	20241021	180600	483656300	54200	54200	54200	54200	0
204	20241021	180500	483656300	54200	54200	54200	54200	0
205	20241021	180400	483656300	54200	54200	54200	54200	0
206	20241021	180300	483656300	54200	54200	54200	54200	0
207	20241021	180200	483656300	54200	54200	54200	54200	0
208	20241021	180100	483656300	54200	54200	54200	54200	0
209	20241021	180000	483656300	54200	54200	54200	54200	0
210	20241021	175900	483656300	54200	54200	54200	54200	0
211	20241021	175800	483656300	54200	54200	54200	54200	0
212	20241021	175700	483656300	54200	54200	54200	54200	310
213	20241021	175600	483656300	54200	54200	54200	54200	0
214	20241021	175500	483656300	54200	54200	54200	54200	0
215	20241021	175400	483656300	54200	54200	54200	54200	0
216	20241021	175300	483656300	54200	54200	54200	54200	0
217	20241021	175200	483656300	54200	54200	54200	54200	0
218	20241021	175100	483656300	54200	54200	54200	54200	0
219	20241021	175000	483656300	54200	54200	54200	54200	0
220	20241021	174900	483656300	54200	54200	54200	54200	0
221	20241021	174800	483656300	54200	54200	54200	54200	0
222	20241021	174700	483656300	54200	54200	54200	54200	0
223	20241021	174600	483656300	54200	54200	54200	54200	0
224	20241021	174500	483656300	54200	54200	54200	54200	0
225	20241021	174400	483656300	54200	54200	54200	54200	0
226	20241021	174300	483656300	54200	54200	54200	54200	0
227	20241021	174200	483656300	54200	54200	54200	54200	0
228	20241021	174100	483656300	54200	54200	54200	54200	0
229	20241021	174000	483656300	54200	54200	54200	54200	0
230	20241021	173900	483656300	54200	54200	54200	54200	0
231	20241021	173800	483656300	54200	54200	54200	54200	0
232	20241021	173700	483656300	54200	54200	54200	54200	0
233	20241021	173600	483656300	54200	54200	54200	54200	0
234	20241021	173500	483656300	54200	54200	54200	54200	0
235	20241021	173400	483656300	54200	54200	54200	54200	0
236	20241021	173300	483656300	54200	54200	54200	54200	0
237	20241021	173200	483656300	54200	54200	54200	54200	0
238	20241021	173100	483656300	54200	54200	54200	54200	0
239	20241021	173000	483656300	54200	54200	54200	54200	0
240	20241021	172900	483656300	54200	54200	54200	54200	0
241	20241021	172800	483656300	54200	54200	54200	54200	0
242	20241021	172700	483656300	54200	54200	54200	54200	310
243	20241021	172600	483656300	54200	54200	54200	54200	0
244	20241021	172500	483656300	54200	54200	54200	54200	0
245	20241021	172400	483656300	54200	54200	54200	54200	0
246	20241021	172300	483656300	54200	54200	54200	54200	0
247	20241021	172200	483656300	54200	54200	54200	54200	0
248	20241021	172100	483656300	54200	54200	54200	54200	0
249	20241021	172000	483656300	54200	54200	54200	54200	0
250	20241021	171900	483656300	54200	54200	54200	54200	0
251	20241021	171800	483656300	54200	54200	54200	54200	0
252	20241021	171700	483656300	54200	54200	54200	54200	0
253	20241021	171600	483656300	54200	54200	54200	54200	0
254	20241021	171500	483656300	54200	54200	54200	54200	0
255	20241021	171400	483656300	54200	54200	54200	54200	0
256	20241021	171300	483656300	54200	54200	54200	54200	0
257	20241021	171200	483656300	54200	54200	54200	54200	0
258	20241021	171100	483656300	54200	54200	54200	54200	0
259	20241021	171000	483656300	54200	54200	54200	54200	0
260	20241021	170900	483656300	54200	54200	54200	54200	0
261	20241021	170800	483656300	54200	54200	54200	54200	0
262	20241021	170700	483656300	54200	54200	54200	54200	0
263	20241021	170600	483656300	54200	54200	54200	54200	0
264	20241021	170500	483656300	54200	54200	54200	54200	0
265	20241021	170400	483656300	54200	54200	54200	54200	0
266	20241021	170300	483656300	54200	54200	54200	54200	0
267	20241021	170200	483656300	54200	54200	54200	54200	0
268	20241021	170100	483656300	54200	54200	54200	54200	0
269	20241021	170000	483656300	54200	54200	54200	54200	0
270	20241021	165900	483656300	54200	54200	54200	54200	0
271	20241021	165800	483656300	54200	54200	54200	54200	0
272	20241021	165700	483656300	54200	54200	54200	54200	310
273	20241021	165600	483656300	54200	54200	54200	54200	0
274	20241021	165500	483656300	54200	54200	54200	54200	0
275	20241021	165400	483656300	54200	54200	54200	54200	0
276	20241021	165300	483656300	54200	54200	54200	54200	0
277	20241021	165200	483656300	54200	54200	54200	54200	0
278	20241021	165100	483656300	54200	54200	54200	54200	0
279	20241021	165000	483656300	54200	54200	54200	54200	0
280	20241021	164900	483656300	54200	54200	54200	54200	0
281	20241021	164800	483656300	54200	54200	54200	54200	0
282	20241021	164700	483656300	54200	54200	54200	54200	0
283	20241021	164600	483656300	54200	54200	54200	54200	0
284	20241021	164500	483656300	54200	54200	54200	54200	0
285	20241021	164400	483656300	54200	54200	54200	54200	0
286	20241021	164300	483656300	54200	54200	54200	54200	0
287	20241021	164200	483656300	54200	54200	54200	54200	0
288	20241021	164100	483656300	54200	54200	54200	54200	0
289	20241021	164000	483656300	54200	54200	54200	54200	0
290	20241021	163900	483656300	54200	54200	54200	54200	0
291	20241021	163800	483656300	54200	54200	54200	54200	0
292	20241021	163700	483656300	54200	54200	54200	54200	0
293	20241021	163600	483656300	54200	54200	54200	54200	0
294	20241021	163500	483656300	54200	54200	54200	54200	0
295	20241021	163400	483656300	54200	54200	54200	54200	0
296	20241021	163300	483656300	54200	54200	54200	54200	0
297	20241021	163200	483656300	54200	54200	54200	54200	0
298	20241021	163100	483656300	54200	54200	54200	54200	0
299	20241021	163000	483656300	54200	54200	54200	54200	0
300	20241021	162900	483656300	54200	54200	54200	54200	0
301	20241021	162800	483656300	54200	54200	54200	54200	0
302	20241021	162700	483656300	54200	54200	54200	54200	310
303	20241021	162600	483656300	54200	54200	54200	54200	0
304	20241021	162500	483656300	54200	54200	54200	54200	0
305	20241021	162400	483656300	54200	54200	54200	54200	0
306	20241021	162300	483656300	54200	54200	54200	54200	0
307	20241021	162200	483656300	54200	54200	54200	54200	0
308	20241021	162100	483656300	54200	54200	54200	54200	0
309	20241021	162000	483656300	54200	54200	54200	54200	0
310	20241021	161900	483656300	54200	54200	54200	54200	0
311	20241021	161800	483656300	54200	54200	54200	54200	0
312	20241021	161700	483656300	54200	54200	54200	54200	0
313	20241021	161600	483656300	54200	54200	54200	54200	0
314	20241021	161500	483656300	54200	54200	54200	54200	0
315	20241021	161400	483656300	54200	54200	54200	54200	0
316	20241021	161300	483656300	54200	54200	54200	54200	0
317	20241021	161200	483656300	54200	54200	54200	54200	0
318	20241021	161100	483656300	54200	54200	54200	54200	0
319	20241021	161000	483656300	54200	54200	54200	54200	0
320	20241021	160900	483656300	54200	54200	54200	54200	0
321	20241021	160800	483656300	54200	54200	54200	54200	0
322	20241021	160700	483656300	54200	54200	54200	54200	0
323	20241021	160600	483656300	54200	54200	54200	54200	0
324	20241021	160500	483656300	54200	54200	54200	54200	0
325	20241021	160400	483656300	54200	54200	54200	54200	0
326	20241021	160300	483656300	54200	54200	54200	54200	0
327	20241021	160200	483656300	54200	54200	54200	54200	0
328	20241021	160100	483656300	54200	54200	54200	54200	0
329	20241021	160000	483656300	54200	54200	54200	54200	0
330	20241021	155900	483656300	54200	54200	54200	54200	0
331	20241021	155800	483656300	54200	54200	54200	54200	0
332	20241021	155700	483656300	54200	54200	54200	54200	310
333	20241021	155600	483656300	54200	54200	54200	54200	0
334	20241021	155500	483656300	54200	54200	54200	54200	0
335	20241021	155400	483656300	54200	54200	54200	54200	0
336	20241021	155300	483656300	54200	54200	54200	54200	0
337	20241021	155200	483656300	54200	54200	54200	54200	0
338	20241021	155100	483656300	54200	54200	54200	54200	0
339	20241021	155000	483656300	54200	54200	54200	54200	0
340	20241021	154900	483656300	54200	54200	54200	54200	0
341	20241021	154800	483656300	54200	54200	54200	54200	0
342	20241021	154700	483656300	54200	54200	54200	54200	0
343	20241021	154600	483656300	54200	54200	54200	54200	0
344	20241021	154500	483656300	54200	54200	54200	54200	0
345	20241021	154400	483656300	54200	54200	54200	54200	0
346	20241021	154300	483656300	54200	54200	54200	54200	0
347	20241021	154200	483656300	54200	54200	54200	54200	0
348	20241021	154100	483656300	54200	54200	54200	54200	0
349	20241021	154000	483656300	54200	54200	54200	54200	0
350	20241021	153900	483656300	54200	54200	54200	54200	0
351	20241021	153800	483656300	54200	54200	54200	54200	0
352	20241021	153700	483656300	54200	54200	54200	54200	0
353	20241021	153600	483656300	54200	54200	54200	54200	0
354	20241021	153500	483656300	54200	54200	54200	54200	0
355	20241021	153400	483656300	54200	54200	54200	54200	0
356	20241021	153300	483656300	54200	54200	54200	54200	0
357	20241021	153200	483656300	54200	54200	54200	54200	0
358	20241021	153100	483656300	54200	54200	54200	54200	0
359	20241021	153000	483656300	54200	54200	54200	54200	310
360	20241021	152900	466854300	54400	54400	54400	54400	0
361	20241021	152800	466854300	54400	54400	54400	54400	0
362	20241021	152700	466854300	54400	54400	54400	54400	0
363	20241021	152600	466854300	54400	54400	54400	54400	0
364	20241021	152500	466854300	54400	54400	54400	54400	0
365	20241021	152400	466854300	54400	54400	54400	54400	0
366	20241021	152300	466854300	54400	54400	54400	54400	0
367	20241021	152200	466854300	54400	54400	54400	54400	0
368	20241021	152100	466854300	54400	54400	54400	54400	0
369	20241021	152000	466854300	54400	54400	54400	54400	0
370	20241021	151900	466854300	54400	54500	54500	54400	28
371	20241021	151800	465329200	54500	54500	54500	54500	0
372	20241021	151700	465329200	54500	54500	54500	54500	16
373	20241021	151600	464457200	54400	54400	54400	54400	0
374	20241021	151500	464457200	54400	54400	54400	54400	5
375	20241021	151400	464185200	54400	54400	54400	54400	0
376	20241021	151300	464185200	54400	54400	54400	54400	1
377	20241021	151200	464130800	54300	54300	54300	54300	2
378	20241021	151100	464022200	54100	54200	54200	54100	100
379	20241021	151000	458603200	54200	54200	54200	54200	1
380	20241021	150900	458549000	54200	54400	54400	54200	311
381	20241021	150800	441687900	54300	54300	54300	54300	1
382	20241021	150700	441633600	54300	54300	54300	54300	63
383	20241021	150600	438212700	54300	54300	54300	54300	0
384	20241021	150500	438212700	54300	54300	54300	54300	25
385	20241021	150400	436855200	54300	54300	54300	54300	1
386	20241021	150300	436800900	54300	54300	54300	54300	2
387	20241021	150200	436692300	54200	54200	54200	54200	81
388	20241021	150100	432302100	54300	54300	54300	54300	3
389	20241021	150000	432139200	54300	54300	54400	54300	9
390	20241021	145900	431650300	54300	54300	54300	54300	69
391	20241021	145800	427903600	54300	54300	54300	54300	0
392	20241021	145700	427903600	54300	54300	54300	54300	0
393	20241021	145600	427903600	54300	54300	54300	54300	42
394	20241021	145500	425623000	54300	54300	54300	54300	1
395	20241021	145400	425568700	54300	54300	54300	54300	0
396	20241021	145300	425568700	54300	54300	54300	54300	0
397	20241021	145200	425568700	54300	54300	54300	54300	0
398	20241021	145100	425568700	54300	54400	54400	54300	119
399	20241021	145000	419105800	54400	54400	54400	54400	0
400	20241021	144900	419105800	54400	54400	54400	54400	4
401	20241021	144800	418888200	54400	54400	54400	54400	18
402	20241021	144700	417909000	54500	54500	54500	54500	0
403	20241021	144600	417909000	54500	54500	54500	54500	0
404	20241021	144500	417909000	54500	54500	54500	54500	0
405	20241021	144400	417909000	54500	54500	54500	54500	0
406	20241021	144300	417909000	54500	54500	54500	54500	0
407	20241021	144200	417909000	54500	54500	54500	54500	0
408	20241021	144100	417909000	54500	54500	54500	54500	0
409	20241021	144000	417909000	54500	54500	54500	54500	78
410	20241021	143900	413658000	54400	54500	54500	54400	13
411	20241021	143800	412950500	54400	54400	54400	54400	1
412	20241021	143700	412896100	54400	54400	54400	54400	0
413	20241021	143600	412896100	54400	54400	54400	54400	0
414	20241021	143500	412896100	54400	54400	54400	54400	0
415	20241021	143400	412896100	54400	54400	54400	54400	0
416	20241021	143300	412896100	54400	54500	54500	54400	4
417	20241021	143200	412678300	54500	54500	54500	54500	9
418	20241021	143100	412187800	54400	54400	54400	54400	83
419	20241021	143000	407672600	54500	54500	54500	54500	42
420	20241021	142900	405383600	54500	54500	54500	54500	30
421	20241021	142800	403748600	54500	54500	54500	54500	91
422	20241021	142700	398789100	54600	54600	54600	54600	0
423	20241021	142600	398789100	54600	54600	54600	54600	87
424	20241021	142500	394038900	54600	54600	54600	54600	0
425	20241021	142400	394038900	54600	54600	54600	54600	0
426	20241021	142300	394038900	54600	54600	54600	54600	1
427	20241021	142200	393984300	54600	54600	54600	54600	0
428	20241021	142100	393984300	54600	54600	54600	54600	10
429	20241021	142000	393438300	54500	54500	54500	54500	0
430	20241021	141900	393438300	54500	54500	54500	54500	5
431	20241021	141800	393165800	54500	54500	54500	54500	0
432	20241021	141700	393165800	54500	54500	54500	54500	0
433	20241021	141600	393165800	54500	54500	54500	54500	0
434	20241021	141500	393165800	54500	54500	54500	54500	20
435	20241021	141400	392075800	54500	54500	54500	54500	1
436	20241021	141300	392021300	54600	54600	54600	54600	0
437	20241021	141200	392021300	54600	54600	54600	54600	0
438	20241021	141100	392021300	54600	54600	54600	54600	0
439	20241021	141000	392021300	54600	54600	54600	54600	0
440	20241021	140900	392021300	54600	54600	54600	54600	1
441	20241021	140800	391966700	54600	54600	54600	54600	0
442	20241021	140700	391966700	54600	54600	54600	54600	0
443	20241021	140600	391966700	54600	54600	54600	54600	0
444	20241021	140500	391966700	54600	54600	54600	54600	1
445	20241021	140400	391912100	54500	54500	54500	54500	1
446	20241021	140300	391857600	54600	54600	54600	54600	0
447	20241021	140200	391857600	54600	54600	54600	54600	1
448	20241021	140100	391803000	54600	54600	54600	54600	2
449	20241021	140000	391693800	54500	54500	54500	54500	0
450	20241021	135900	391693800	54500	54500	54500	54500	2
451	20241021	135800	391584800	54500	54500	54500	54500	1
452	20241021	135700	391530300	54500	54500	54500	54500	1
453	20241021	135600	391475800	54700	54700	54700	54700	0
454	20241021	135500	391475800	54700	54700	54700	54700	2
455	20241021	135400	391366400	54600	54600	54600	54600	0
456	20241021	135300	391366400	54600	54600	54600	54600	8
457	20241021	135200	390929600	54600	54600	54600	54600	0
458	20241021	135100	390929600	54600	54600	54600	54600	0
459	20241021	135000	390929600	54600	54600	54600	54600	44
460	20241021	134900	388527200	54600	54600	54600	54600	3
461	20241021	134800	388363400	54600	54600	54600	54600	1
462	20241021	134700	388308800	54700	54700	54700	54700	0
463	20241021	134600	388308800	54700	54700	54700	54700	1
464	20241021	134500	388254100	54700	54700	54700	54700	2
465	20241021	134400	388144700	54700	54700	54700	54700	1
466	20241021	134300	388090000	54600	54600	54600	54600	0
467	20241021	134200	388090000	54600	54600	54600	54600	0
468	20241021	134100	388090000	54600	54600	54600	54600	0
469	20241021	134000	388090000	54600	54600	54600	54600	0
470	20241021	133900	388090000	54600	54600	54600	54600	0
471	20241021	133800	388090000	54600	54600	54600	54600	30
472	20241021	133700	386452000	54600	54600	54600	54600	0
473	20241021	133600	386452000	54600	54700	54700	54600	15
474	20241021	133500	385632700	54700	54700	54700	54700	1
475	20241021	133400	385578000	54700	54700	54700	54700	2
476	20241021	133300	385468600	54700	54700	54700	54700	3
477	20241021	133200	385304500	54700	54700	54700	54700	12
478	20241021	133100	384648100	54600	54600	54600	54600	22
479	20241021	133000	383446900	54600	54600	54600	54600	0
480	20241021	132900	383446900	54600	54600	54600	54600	0
481	20241021	132800	383446900	54600	54600	54600	54600	0
482	20241021	132700	383446900	54600	54600	54600	54600	0
483	20241021	132600	383446900	54600	54600	54600	54600	0
484	20241021	132500	383446900	54600	54600	54600	54600	0
485	20241021	132400	383446900	54600	54600	54600	54600	0
486	20241021	132300	383446900	54600	54700	54700	54600	6
487	20241021	132200	383119000	54400	54400	54400	54400	0
488	20241021	132100	383119000	54400	54400	54400	54400	0
489	20241021	132000	383119000	54400	54400	54400	54400	0
490	20241021	131900	383119000	54400	54400	54400	54400	0
491	20241021	131800	383119000	54400	54400	54400	54400	0
492	20241021	131700	383119000	54400	54400	54400	54400	0
493	20241021	131600	383119000	54400	54400	54400	54400	1
494	20241021	131500	383064600	54400	54400	54400	54400	3
495	20241021	131400	382901400	54300	54300	54300	54300	0
496	20241021	131300	382901400	54300	54300	54300	54300	0
497	20241021	131200	382901400	54300	54300	54300	54300	10
498	20241021	131100	382358400	54300	54500	54500	54300	130
499	20241021	131000	375286700	54400	54400	54400	54400	0
500	20241021	130900	375286700	54400	54400	54400	54400	0
501	20241021	130800	375286700	54400	54400	54400	54400	0
502	20241021	130700	375286700	54400	54400	54400	54400	0
503	20241021	130600	375286700	54400	54400	54400	54400	0
504	20241021	130500	375286700	54400	54400	54400	54400	40
505	20241021	130400	373110700	54400	54400	54400	54400	0
506	20241021	130300	373110700	54400	54400	54400	54400	0
507	20241021	130200	373110700	54400	54400	54400	54400	1
508	20241021	130100	373056300	54400	54400	54400	54400	11
509	20241021	130000	372457900	54700	54400	54700	54400	2
510	20241021	125900	372348800	54700	54700	54700	54700	0
511	20241021	125800	372348800	54700	54700	54700	54700	0
512	20241021	125700	372348800	54700	54700	54700	54700	0
513	20241021	125600	372348800	54700	54700	54700	54700	7
514	20241021	125500	371965900	54600	54600	54600	54600	43
515	20241021	125400	369618100	54600	54600	54600	54600	24
516	20241021	125300	368307700	54300	54300	54300	54300	0
517	20241021	125200	368307700	54300	54500	54500	54300	80
518	20241021	125100	363959300	54700	54700	54700	54700	0
519	20241021	125000	363959300	54700	54700	54700	54700	20
520	20241021	124900	362865300	54700	54700	54700	54700	0
521	20241021	124800	362865300	54700	54700	54700	54700	0
522	20241021	124700	362865300	54700	54700	54700	54700	10
523	20241021	124600	362318300	54200	54200	54200	54200	0
524	20241021	124500	362318300	54200	54200	54200	54200	0
525	20241021	124400	362318300	54200	54200	54200	54200	0
526	20241021	124300	362318300	54200	54500	54500	54200	112
527	20241021	124200	356238400	54600	54600	54600	54600	1
528	20241021	124100	356183800	54600	54600	54600	54600	0
529	20241021	124000	356183800	54600	54600	54600	54600	0
530	20241021	123900	356183800	54600	54600	54600	54600	0
531	20241021	123800	356183800	54600	54600	54600	54600	0
532	20241021	123700	356183800	54600	54500	54600	54500	45
533	20241021	123600	353726900	54500	54500	54500	54500	0
534	20241021	123500	353726900	54500	54500	54500	54500	0
535	20241021	123400	353726900	54500	54500	54500	54500	9
536	20241021	123300	353236400	54500	54500	54500	54500	0
537	20241021	123200	353236400	54500	54500	54500	54500	1
538	20241021	123100	353181900	54500	54500	54500	54500	0
539	20241021	123000	353181900	54500	54600	54600	54500	34
540	20241021	122900	351328800	54600	54600	54600	54600	0
541	20241021	122800	351328800	54600	54600	54600	54600	16
542	20241021	122700	350455200	54600	54600	54600	54600	0
543	20241021	122600	350455200	54600	54600	54600	54600	0
544	20241021	122500	350455200	54600	54600	54600	54600	50
545	20241021	122400	347725200	54600	54600	54600	54600	0
546	20241021	122300	347725200	54600	54600	54600	54600	34
547	20241021	122200	345868800	54700	54700	54700	54700	30
548	20241021	122100	344227800	54700	54700	54700	54700	0
549	20241021	122000	344227800	54700	54700	54700	54700	20
550	20241021	121900	343133800	54800	54800	54800	54800	0
551	20241021	121800	343133800	54800	54800	54800	54800	0
552	20241021	121700	343133800	54800	54800	54800	54800	1
553	20241021	121600	343079000	54700	54800	54800	54700	2
554	20241021	121500	342969500	54700	54700	54700	54700	10
555	20241021	121400	342422500	54700	54700	54700	54700	11
556	20241021	121300	341820800	54700	54700	54700	54700	0
557	20241021	121200	341820800	54700	54700	54700	54700	13
558	20241021	121100	341109700	54700	54700	54700	54700	22
559	20241021	121000	339906300	54700	54700	54700	54700	0
560	20241021	120900	339906300	54700	54700	54700	54700	0
561	20241021	120800	339906300	54700	54700	54700	54700	0
562	20241021	120700	339906300	54700	54700	54700	54700	0
563	20241021	120600	339906300	54700	54700	54700	54700	0
564	20241021	120500	339906300	54700	54700	54700	54700	0
565	20241021	120400	339906300	54700	54700	54700	54700	10
566	20241021	120300	339359300	54700	54700	54700	54700	1
567	20241021	120200	339304600	54800	54800	54800	54800	2
568	20241021	120100	339195000	54800	54800	54800	54800	9
569	20241021	120000	338701800	54800	54800	54800	54800	0
570	20241021	115900	338701800	54800	54800	54800	54800	223
571	20241021	115800	326481400	54700	54700	54700	54700	40
572	20241021	115700	324293400	54700	54700	54700	54700	0
573	20241021	115600	324293400	54700	54700	54700	54700	70
574	20241021	115500	320464400	54800	54700	54800	54700	2
575	20241021	115400	320354900	54700	54700	54700	54700	44
576	20241021	115300	317948100	54800	54800	54800	54800	0
577	20241021	115200	317948100	54800	54700	54800	54700	58
578	20241021	115100	314769800	54700	54800	54800	54700	85
579	20241021	115000	310120200	54800	54800	54800	54800	2
580	20241021	114900	310010600	54700	54700	54700	54700	0
581	20241021	114800	310010600	54700	54700	54700	54700	16
582	20241021	114700	309135400	54700	54700	54700	54700	28
583	20241021	114600	307603800	54800	54800	54800	54800	0
584	20241021	114500	307603800	54800	54700	54800	54700	227
585	20241021	114400	295185900	54700	54700	54700	54700	0
586	20241021	114300	295185900	54700	54700	54700	54700	50
587	20241021	114200	292450900	54700	54700	54700	54700	20
588	20241021	114100	291356900	54800	54800	54800	54800	0
589	20241021	114000	291356900	54800	54800	54800	54800	107
590	20241021	113900	285493300	54800	54800	54800	54800	0
591	20241021	113800	285493300	54800	54800	54800	54800	2
592	20241021	113700	285383700	54700	54700	54700	54700	3
593	20241021	113600	285219600	54700	54700	54700	54700	12
594	20241021	113500	284563200	54700	54700	54700	54700	0
595	20241021	113400	284563200	54700	54700	54700	54700	1
596	20241021	113300	284508500	54700	54700	54700	54700	0
597	20241021	113200	284508500	54700	54700	54700	54700	14
598	20241021	113100	283742700	54700	54700	54700	54700	0
599	20241021	113000	283742700	54700	54700	54700	54700	0
600	20241021	112900	283742700	54700	54700	54700	54700	107
601	20241021	112800	277889800	54600	54600	54600	54600	6
602	20241021	112700	277562200	54600	54600	54600	54600	1
603	20241021	112600	277507600	54600	54600	54600	54600	0
604	20241021	112500	277507600	54600	54600	54600	54600	10
605	20241021	112400	276961600	54600	54600	54600	54600	11
606	20241021	112300	276361000	54600	54600	54600	54600	2
607	20241021	112200	276251800	54600	54600	54600	54600	18
608	20241021	112100	275269000	54600	54600	54600	54600	0
609	20241021	112000	275269000	54600	54600	54600	54600	35
610	20241021	111900	273358000	54600	54600	54600	54600	10
611	20241021	111800	272812000	54500	54500	54500	54500	30
612	20241021	111700	271177000	54500	54500	54500	54500	1
613	20241021	111600	271122500	54500	54500	54500	54500	2
614	20241021	111500	271013500	54400	54400	54400	54400	0
615	20241021	111400	271013500	54400	54500	54500	54400	15
616	20241021	111300	270196500	54500	54500	54500	54500	1
617	20241021	111200	270142000	54400	54400	54400	54400	0
618	20241021	111100	270142000	54400	54400	54400	54400	1
619	20241021	111000	270087600	54500	54500	54500	54500	0
620	20241021	110900	270087600	54500	54500	54500	54500	211
621	20241021	110800	258588100	54500	54500	54500	54500	2
622	20241021	110700	258479100	54600	54600	54600	54600	4
623	20241021	110600	258260700	54600	54600	54600	54600	11
624	20241021	110500	257660100	54700	54700	54700	54700	1
625	20241021	110400	257605400	54700	54600	54700	54600	12
626	20241021	110300	256949200	54600	54600	54600	54600	0
627	20241021	110200	256949200	54600	54600	54600	54600	0
628	20241021	110100	256949200	54600	54600	54600	54600	0
629	20241021	110000	256949200	54600	54600	54600	54600	25
630	20241021	105900	255584200	54600	54600	54600	54600	0
631	20241021	105800	255584200	54600	54600	54600	54600	0
632	20241021	105700	255584200	54600	54600	54600	54600	0
633	20241021	105600	255584200	54600	54600	54600	54600	10
634	20241021	105500	255038200	54700	54600	54700	54600	44
635	20241021	105400	252635700	54500	54500	54500	54500	30
636	20241021	105300	251000700	54400	54400	54400	54400	0
637	20241021	105200	251000700	54400	54400	54400	54400	5
638	20241021	105100	250728700	54400	54400	54400	54400	0
639	20241021	105000	250728700	54400	54400	54400	54400	39
640	20241021	104900	248607100	54200	54200	54200	54200	40
641	20241021	104800	246439100	54100	54100	54100	54100	0
642	20241021	104700	246439100	54100	54100	54100	54100	1
643	20241021	104600	246385000	54100	54100	54100	54100	0
644	20241021	104500	246385000	54100	54200	54200	54100	2
645	20241021	104400	246276700	54200	54200	54200	54200	50
646	20241021	104300	243566700	54200	54200	54200	54200	150
647	20241021	104200	235436700	54200	54200	54200	54200	60
648	20241021	104100	232184700	54200	54200	54200	54200	0
649	20241021	104000	232184700	54200	54200	54200	54200	0
650	20241021	103900	232184700	54200	54400	54400	54200	64
651	20241021	103800	228711900	54500	54500	54500	54500	0
652	20241021	103700	228711900	54500	54500	54500	54500	2
653	20241021	103600	228602900	54500	54500	54500	54500	34
654	20241021	103500	226749900	54500	54500	54500	54500	0
655	20241021	103400	226749900	54500	54500	54500	54500	0
656	20241021	103300	226749900	54500	54500	54500	54500	1
657	20241021	103200	226695400	54500	54500	54500	54500	0
658	20241021	103100	226695400	54500	54500	54500	54500	2
659	20241021	103000	226586400	54500	54500	54500	54500	1
660	20241021	102900	226531900	54500	54500	54500	54500	22
661	20241021	102800	225332900	54300	54300	54300	54300	20
662	20241021	102700	224246900	54300	54300	54300	54300	5
663	20241021	102600	223975400	54300	54300	54300	54300	0
664	20241021	102500	223975400	54300	54300	54300	54300	0
665	20241021	102400	223975400	54300	54300	54300	54300	0
666	20241021	102300	223975400	54300	54300	54300	54300	0
667	20241021	102200	223975400	54300	54300	54300	54300	0
668	20241021	102100	223975400	54300	54300	54300	54300	0
669	20241021	102000	223975400	54300	54400	54400	54300	7
670	20241021	101900	223594900	54300	54300	54300	54300	10
671	20241021	101800	223051900	54400	54400	54400	54400	100
672	20241021	101700	217611900	54400	54600	54600	54400	2
673	20241021	101600	217502900	54400	54500	54500	54400	29
674	20241021	101500	215925200	54600	54600	54600	54600	7
675	20241021	101400	215543000	54600	54600	54600	54600	1
676	20241021	101300	215488400	54300	54300	54300	54300	0
677	20241021	101200	215488400	54300	54300	54300	54300	0
678	20241021	101100	215488400	54300	54300	54300	54300	0
679	20241021	101000	215488400	54300	54200	54300	54200	104
680	20241021	100900	209849400	54200	54200	54200	54200	0
681	20241021	100800	209849400	54200	54400	54400	54200	133
682	20241021	100700	202630000	54600	54600	54600	54600	3
683	20241021	100600	202466200	54400	54400	54400	54400	0
684	20241021	100500	202466200	54400	54600	54600	54400	101
685	20241021	100400	196971600	54600	54600	54600	54600	2
686	20241021	100300	196862400	54600	54600	54600	54600	3
687	20241021	100200	196698600	54600	54600	54600	54600	1
688	20241021	100100	196644000	54600	54600	54600	54600	1
689	20241021	100000	196589400	54500	54500	54500	54500	0
690	20241021	095900	196589400	54500	54500	54500	54500	0
691	20241021	095800	196589400	54500	54500	54500	54500	8
692	20241021	095700	196153400	54700	54700	54700	54700	0
693	20241021	095600	196153400	54700	54700	54700	54700	0
694	20241021	095500	196153400	54700	54700	54700	54700	0
695	20241021	095400	196153400	54700	54700	54700	54700	99
696	20241021	095300	190738100	54700	54700	54700	54700	12
697	20241021	095200	190081700	54700	54700	54700	54700	2
698	20241021	095100	189972300	54700	54700	54700	54700	33
699	20241021	095000	188167200	54700	54700	54700	54700	0
700	20241021	094900	188167200	54700	54700	54700	54700	191
701	20241021	094800	177719500	54700	54700	54700	54700	1
702	20241021	094700	177664800	54700	54700	54700	54700	3
703	20241021	094600	177500700	54700	54700	54700	54600	59
704	20241021	094500	174278800	54700	54600	54700	54600	18
705	20241021	094400	173294300	54700	54700	54700	54700	3
706	20241021	094300	173130200	54700	54700	54700	54700	3
707	20241021	094200	172966100	54700	54700	54700	54700	20
708	20241021	094100	171872100	54700	54500	54700	54500	323
709	20241021	094000	154245600	54400	54400	54400	54400	99
710	20241021	093900	148860000	54300	54300	54300	54300	0
711	20241021	093800	148860000	54300	54400	54400	54300	2
712	20241021	093700	148751300	54400	54300	54400	54300	12
713	20241021	093600	148099300	54300	54200	54300	54200	54
714	20241021	093500	145172100	54200	54200	54200	54200	0
715	20241021	093400	145172100	54200	54200	54200	54200	2
716	20241021	093300	145063700	54200	54300	54300	54200	28
717	20241021	093200	143544400	54300	54300	54300	54300	4
718	20241021	093100	143327200	54300	54200	54400	54200	5
719	20241021	093000	143055800	54400	54400	54400	54400	1
720	20241021	092900	143001400	54300	54300	54300	54300	1
721	20241021	092800	142947100	54300	54400	54400	54300	43
722	20241021	092700	140611500	54500	54600	54600	54500	191
723	20241021	092600	130188600	54600	54600	54600	54600	0
724	20241021	092500	130188600	54600	54600	54600	54600	2
725	20241021	092400	130079400	54600	54600	54600	54600	132
726	20241021	092300	122872200	54600	54600	54600	54600	0
727	20241021	092200	122872200	54600	54700	54700	54600	9
728	20241021	092100	122380500	54600	54600	54600	54500	142
729	20241021	092000	114635300	54600	54600	54600	54600	22
730	20241021	091900	113434100	54700	54700	54700	54700	6
731	20241021	091800	113105900	54600	54600	54600	54600	18
732	20241021	091700	112123100	54500	54800	54800	54500	20
733	20241021	091600	111031300	54800	54600	54800	54600	506
734	20241021	091500	83359500	54500	54500	54500	54500	67
735	20241021	091400	79708000	54600	54600	54600	54600	11
736	20241021	091300	79107400	54700	54400	54700	54400	142
737	20241021	091200	71367600	54400	54300	54400	54300	12
738	20241021	091100	70715800	54300	54100	54300	54000	324
739	20241021	091000	53142300	53900	53800	53900	53700	134
740	20241021	090900	45939400	53800	54000	54000	53800	98
741	20241021	090800	40659700	54000	54000	54100	54000	66
742	20241021	090700	37094400	54100	54100	54100	54100	2
743	20241021	090600	36986200	54100	54200	54200	54100	17
744	20241021	090500	36066000	54200	54200	54200	54200	88
745	20241021	090400	31296400	54200	54200	54200	54200	77
746	20241021	090300	27123000	54300	54100	54300	54100	12
747	20241021	090200	26472700	54100	54100	54100	54100	5
748	20241021	090100	26202200	54100	53900	54100	53900	21
749	20241021	090000	25066300	53900	53700	54000	53700	446