KissMeData/121600/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	201900	3355043900	86800	86800	86800	86800	840
3	20241021	201800	3355043900	86800	86800	86800	86800	0
4	20241021	201700	3355043900	86800	86800	86800	86800	0
5	20241021	201600	3355043900	86800	86800	86800	86800	0
6	20241021	201500	3355043900	86800	86800	86800	86800	0
7	20241021	201400	3355043900	86800	86800	86800	86800	0
8	20241021	201300	3355043900	86800	86800	86800	86800	0
9	20241021	201200	3355043900	86800	86800	86800	86800	0
10	20241021	201100	3355043900	86800	86800	86800	86800	0
11	20241021	201000	3355043900	86800	86800	86800	86800	0
12	20241021	200900	3355043900	86800	86800	86800	86800	0
13	20241021	200800	3355043900	86800	86800	86800	86800	0
14	20241021	200700	3355043900	86800	86800	86800	86800	0
15	20241021	200600	3355043900	86800	86800	86800	86800	0
16	20241021	200500	3355043900	86800	86800	86800	86800	0
17	20241021	200400	3355043900	86800	86800	86800	86800	0
18	20241021	200300	3355043900	86800	86800	86800	86800	0
19	20241021	200200	3355043900	86800	86800	86800	86800	0
20	20241021	200100	3355043900	86800	86800	86800	86800	0
21	20241021	200000	3355043900	86800	86800	86800	86800	0
22	20241021	195900	3355043900	86800	86800	86800	86800	0
23	20241021	195800	3355043900	86800	86800	86800	86800	0
24	20241021	195700	3355043900	86800	86800	86800	86800	0
25	20241021	195600	3355043900	86800	86800	86800	86800	0
26	20241021	195500	3355043900	86800	86800	86800	86800	0
27	20241021	195400	3355043900	86800	86800	86800	86800	0
28	20241021	195300	3355043900	86800	86800	86800	86800	0
29	20241021	195200	3355043900	86800	86800	86800	86800	0
30	20241021	195100	3355043900	86800	86800	86800	86800	0
31	20241021	195000	3355043900	86800	86800	86800	86800	0
32	20241021	194900	3355043900	86800	86800	86800	86800	840
33	20241021	194800	3355043900	86800	86800	86800	86800	0
34	20241021	194700	3355043900	86800	86800	86800	86800	0
35	20241021	194600	3355043900	86800	86800	86800	86800	0
36	20241021	194500	3355043900	86800	86800	86800	86800	0
37	20241021	194400	3355043900	86800	86800	86800	86800	0
38	20241021	194300	3355043900	86800	86800	86800	86800	0
39	20241021	194200	3355043900	86800	86800	86800	86800	0
40	20241021	194100	3355043900	86800	86800	86800	86800	0
41	20241021	194000	3355043900	86800	86800	86800	86800	0
42	20241021	193900	3355043900	86800	86800	86800	86800	0
43	20241021	193800	3355043900	86800	86800	86800	86800	0
44	20241021	193700	3355043900	86800	86800	86800	86800	0
45	20241021	193600	3355043900	86800	86800	86800	86800	0
46	20241021	193500	3355043900	86800	86800	86800	86800	0
47	20241021	193400	3355043900	86800	86800	86800	86800	0
48	20241021	193300	3355043900	86800	86800	86800	86800	0
49	20241021	193200	3355043900	86800	86800	86800	86800	0
50	20241021	193100	3355043900	86800	86800	86800	86800	0
51	20241021	193000	3355043900	86800	86800	86800	86800	0
52	20241021	192900	3355043900	86800	86800	86800	86800	0
53	20241021	192800	3355043900	86800	86800	86800	86800	0
54	20241021	192700	3355043900	86800	86800	86800	86800	0
55	20241021	192600	3355043900	86800	86800	86800	86800	0
56	20241021	192500	3355043900	86800	86800	86800	86800	0
57	20241021	192400	3355043900	86800	86800	86800	86800	0
58	20241021	192300	3355043900	86800	86800	86800	86800	0
59	20241021	192200	3355043900	86800	86800	86800	86800	0
60	20241021	192100	3355043900	86800	86800	86800	86800	0
61	20241021	192000	3355043900	86800	86800	86800	86800	0
62	20241021	191900	3355043900	86800	86800	86800	86800	840
63	20241021	191800	3355043900	86800	86800	86800	86800	0
64	20241021	191700	3355043900	86800	86800	86800	86800	0
65	20241021	191600	3355043900	86800	86800	86800	86800	0
66	20241021	191500	3355043900	86800	86800	86800	86800	0
67	20241021	191400	3355043900	86800	86800	86800	86800	0
68	20241021	191300	3355043900	86800	86800	86800	86800	0
69	20241021	191200	3355043900	86800	86800	86800	86800	0
70	20241021	191100	3355043900	86800	86800	86800	86800	0
71	20241021	191000	3355043900	86800	86800	86800	86800	0
72	20241021	190900	3355043900	86800	86800	86800	86800	0
73	20241021	190800	3355043900	86800	86800	86800	86800	0
74	20241021	190700	3355043900	86800	86800	86800	86800	0
75	20241021	190600	3355043900	86800	86800	86800	86800	0
76	20241021	190500	3355043900	86800	86800	86800	86800	0
77	20241021	190400	3355043900	86800	86800	86800	86800	0
78	20241021	190300	3355043900	86800	86800	86800	86800	0
79	20241021	190200	3355043900	86800	86800	86800	86800	0
80	20241021	190100	3355043900	86800	86800	86800	86800	0
81	20241021	190000	3355043900	86800	86800	86800	86800	0
82	20241021	185900	3355043900	86800	86800	86800	86800	0
83	20241021	185800	3355043900	86800	86800	86800	86800	0
84	20241021	185700	3355043900	86800	86800	86800	86800	0
85	20241021	185600	3355043900	86800	86800	86800	86800	0
86	20241021	185500	3355043900	86800	86800	86800	86800	0
87	20241021	185400	3355043900	86800	86800	86800	86800	0
88	20241021	185300	3355043900	86800	86800	86800	86800	0
89	20241021	185200	3355043900	86800	86800	86800	86800	0
90	20241021	185100	3355043900	86800	86800	86800	86800	0
91	20241021	185000	3355043900	86800	86800	86800	86800	0
92	20241021	184900	3355043900	86800	86800	86800	86800	840
93	20241021	184800	3355043900	86800	86800	86800	86800	0
94	20241021	184700	3355043900	86800	86800	86800	86800	0
95	20241021	184600	3355043900	86800	86800	86800	86800	0
96	20241021	184500	3355043900	86800	86800	86800	86800	0
97	20241021	184400	3355043900	86800	86800	86800	86800	0
98	20241021	184300	3355043900	86800	86800	86800	86800	0
99	20241021	184200	3355043900	86800	86800	86800	86800	0
100	20241021	184100	3355043900	86800	86800	86800	86800	0
101	20241021	184000	3355043900	86800	86800	86800	86800	0
102	20241021	183900	3355043900	86800	86800	86800	86800	0
103	20241021	183800	3355043900	86800	86800	86800	86800	0
104	20241021	183700	3355043900	86800	86800	86800	86800	0
105	20241021	183600	3355043900	86800	86800	86800	86800	0
106	20241021	183500	3355043900	86800	86800	86800	86800	0
107	20241021	183400	3355043900	86800	86800	86800	86800	0
108	20241021	183300	3355043900	86800	86800	86800	86800	0
109	20241021	183200	3355043900	86800	86800	86800	86800	0
110	20241021	183100	3355043900	86800	86800	86800	86800	0
111	20241021	183000	3355043900	86800	86800	86800	86800	0
112	20241021	182900	3355043900	86800	86800	86800	86800	0
113	20241021	182800	3355043900	86800	86800	86800	86800	0
114	20241021	182700	3355043900	86800	86800	86800	86800	0
115	20241021	182600	3355043900	86800	86800	86800	86800	0
116	20241021	182500	3355043900	86800	86800	86800	86800	0
117	20241021	182400	3355043900	86800	86800	86800	86800	0
118	20241021	182300	3355043900	86800	86800	86800	86800	0
119	20241021	182200	3355043900	86800	86800	86800	86800	0
120	20241021	182100	3355043900	86800	86800	86800	86800	0
121	20241021	182000	3355043900	86800	86800	86800	86800	0
122	20241021	181900	3355043900	86800	86800	86800	86800	840
123	20241021	181800	3355043900	86800	86800	86800	86800	0
124	20241021	181700	3355043900	86800	86800	86800	86800	0
125	20241021	181600	3355043900	86800	86800	86800	86800	0
126	20241021	181500	3355043900	86800	86800	86800	86800	0
127	20241021	181400	3355043900	86800	86800	86800	86800	0
128	20241021	181300	3355043900	86800	86800	86800	86800	0
129	20241021	181200	3355043900	86800	86800	86800	86800	0
130	20241021	181100	3355043900	86800	86800	86800	86800	0
131	20241021	181000	3355043900	86800	86800	86800	86800	0
132	20241021	180900	3355043900	86800	86800	86800	86800	0
133	20241021	180800	3355043900	86800	86800	86800	86800	0
134	20241021	180700	3355043900	86800	86800	86800	86800	0
135	20241021	180600	3355043900	86800	86800	86800	86800	0
136	20241021	180500	3355043900	86800	86800	86800	86800	0
137	20241021	180400	3355043900	86800	86800	86800	86800	0
138	20241021	180300	3355043900	86800	86800	86800	86800	0
139	20241021	180200	3355043900	86800	86800	86800	86800	0
140	20241021	180100	3355043900	86800	86800	86800	86800	0
141	20241021	180000	3355043900	86800	86800	86800	86800	0
142	20241021	175900	3355043900	86800	86800	86800	86800	0
143	20241021	175800	3355043900	86800	86800	86800	86800	0
144	20241021	175700	3355043900	86800	86800	86800	86800	0
145	20241021	175600	3355043900	86800	86800	86800	86800	0
146	20241021	175500	3355043900	86800	86800	86800	86800	0
147	20241021	175400	3355043900	86800	86800	86800	86800	0
148	20241021	175300	3355043900	86800	86800	86800	86800	0
149	20241021	175200	3355043900	86800	86800	86800	86800	0
150	20241021	175100	3355043900	86800	86800	86800	86800	0
151	20241021	175000	3355043900	86800	86800	86800	86800	0
152	20241021	174900	3355043900	86800	86800	86800	86800	840
153	20241021	174800	3355043900	86800	86800	86800	86800	0
154	20241021	174700	3355043900	86800	86800	86800	86800	0
155	20241021	174600	3355043900	86800	86800	86800	86800	0
156	20241021	174500	3355043900	86800	86800	86800	86800	0
157	20241021	174400	3355043900	86800	86800	86800	86800	0
158	20241021	174300	3355043900	86800	86800	86800	86800	0
159	20241021	174200	3355043900	86800	86800	86800	86800	0
160	20241021	174100	3355043900	86800	86800	86800	86800	0
161	20241021	174000	3355043900	86800	86800	86800	86800	0
162	20241021	173900	3355043900	86800	86800	86800	86800	0
163	20241021	173800	3355043900	86800	86800	86800	86800	0
164	20241021	173700	3355043900	86800	86800	86800	86800	0
165	20241021	173600	3355043900	86800	86800	86800	86800	0
166	20241021	173500	3355043900	86800	86800	86800	86800	0
167	20241021	173400	3355043900	86800	86800	86800	86800	0
168	20241021	173300	3355043900	86800	86800	86800	86800	0
169	20241021	173200	3355043900	86800	86800	86800	86800	0
170	20241021	173100	3355043900	86800	86800	86800	86800	0
171	20241021	173000	3355043900	86800	86800	86800	86800	0
172	20241021	172900	3355043900	86800	86800	86800	86800	0
173	20241021	172800	3355043900	86800	86800	86800	86800	0
174	20241021	172700	3355043900	86800	86800	86800	86800	0
175	20241021	172600	3355043900	86800	86800	86800	86800	0
176	20241021	172500	3355043900	86800	86800	86800	86800	0
177	20241021	172400	3355043900	86800	86800	86800	86800	0
178	20241021	172300	3355043900	86800	86800	86800	86800	0
179	20241021	172200	3355043900	86800	86800	86800	86800	0
180	20241021	172100	3355043900	86800	86800	86800	86800	0
181	20241021	172000	3355043900	86800	86800	86800	86800	0
182	20241021	171900	3355043900	86800	86800	86800	86800	840
183	20241021	171800	3355043900	86800	86800	86800	86800	0
184	20241021	171700	3355043900	86800	86800	86800	86800	0
185	20241021	171600	3355043900	86800	86800	86800	86800	0
186	20241021	171500	3355043900	86800	86800	86800	86800	0
187	20241021	171400	3355043900	86800	86800	86800	86800	0
188	20241021	171300	3355043900	86800	86800	86800	86800	0
189	20241021	171200	3355043900	86800	86800	86800	86800	0
190	20241021	171100	3355043900	86800	86800	86800	86800	0
191	20241021	171000	3355043900	86800	86800	86800	86800	0
192	20241021	170900	3355043900	86800	86800	86800	86800	0
193	20241021	170800	3355043900	86800	86800	86800	86800	0
194	20241021	170700	3355043900	86800	86800	86800	86800	0
195	20241021	170600	3355043900	86800	86800	86800	86800	0
196	20241021	170500	3355043900	86800	86800	86800	86800	0
197	20241021	170400	3355043900	86800	86800	86800	86800	0
198	20241021	170300	3355043900	86800	86800	86800	86800	0
199	20241021	170200	3355043900	86800	86800	86800	86800	0
200	20241021	170100	3355043900	86800	86800	86800	86800	0
201	20241021	170000	3355043900	86800	86800	86800	86800	0
202	20241021	165900	3355043900	86800	86800	86800	86800	0
203	20241021	165800	3355043900	86800	86800	86800	86800	0
204	20241021	165700	3355043900	86800	86800	86800	86800	0
205	20241021	165600	3355043900	86800	86800	86800	86800	0
206	20241021	165500	3355043900	86800	86800	86800	86800	0
207	20241021	165400	3355043900	86800	86800	86800	86800	0
208	20241021	165300	3355043900	86800	86800	86800	86800	0
209	20241021	165200	3355043900	86800	86800	86800	86800	0
210	20241021	165100	3355043900	86800	86800	86800	86800	0
211	20241021	165000	3355043900	86800	86800	86800	86800	0
212	20241021	164900	3355043900	86800	86800	86800	86800	840
213	20241021	164800	3355043900	86800	86800	86800	86800	0
214	20241021	164700	3355043900	86800	86800	86800	86800	0
215	20241021	164600	3355043900	86800	86800	86800	86800	0
216	20241021	164500	3355043900	86800	86800	86800	86800	0
217	20241021	164400	3355043900	86800	86800	86800	86800	0
218	20241021	164300	3355043900	86800	86800	86800	86800	0
219	20241021	164200	3355043900	86800	86800	86800	86800	0
220	20241021	164100	3355043900	86800	86800	86800	86800	0
221	20241021	164000	3355043900	86800	86800	86800	86800	0
222	20241021	163900	3355043900	86800	86800	86800	86800	0
223	20241021	163800	3355043900	86800	86800	86800	86800	0
224	20241021	163700	3355043900	86800	86800	86800	86800	0
225	20241021	163600	3355043900	86800	86800	86800	86800	0
226	20241021	163500	3355043900	86800	86800	86800	86800	0
227	20241021	163400	3355043900	86800	86800	86800	86800	0
228	20241021	163300	3355043900	86800	86800	86800	86800	0
229	20241021	163200	3355043900	86800	86800	86800	86800	0
230	20241021	163100	3355043900	86800	86800	86800	86800	0
231	20241021	163000	3355043900	86800	86800	86800	86800	0
232	20241021	162900	3355043900	86800	86800	86800	86800	0
233	20241021	162800	3355043900	86800	86800	86800	86800	0
234	20241021	162700	3355043900	86800	86800	86800	86800	0
235	20241021	162600	3355043900	86800	86800	86800	86800	0
236	20241021	162500	3355043900	86800	86800	86800	86800	0
237	20241021	162400	3355043900	86800	86800	86800	86800	0
238	20241021	162300	3355043900	86800	86800	86800	86800	0
239	20241021	162200	3355043900	86800	86800	86800	86800	0
240	20241021	162100	3355043900	86800	86800	86800	86800	0
241	20241021	162000	3355043900	86800	86800	86800	86800	0
242	20241021	161900	3355043900	86800	86800	86800	86800	840
243	20241021	161800	3355043900	86800	86800	86800	86800	0
244	20241021	161700	3355043900	86800	86800	86800	86800	0
245	20241021	161600	3355043900	86800	86800	86800	86800	0
246	20241021	161500	3355043900	86800	86800	86800	86800	0
247	20241021	161400	3355043900	86800	86800	86800	86800	0
248	20241021	161300	3355043900	86800	86800	86800	86800	0
249	20241021	161200	3355043900	86800	86800	86800	86800	0
250	20241021	161100	3355043900	86800	86800	86800	86800	0
251	20241021	161000	3355043900	86800	86800	86800	86800	0
252	20241021	160900	3355043900	86800	86800	86800	86800	0
253	20241021	160800	3355043900	86800	86800	86800	86800	0
254	20241021	160700	3355043900	86800	86800	86800	86800	0
255	20241021	160600	3355043900	86800	86800	86800	86800	0
256	20241021	160500	3355043900	86800	86800	86800	86800	0
257	20241021	160400	3355043900	86800	86800	86800	86800	0
258	20241021	160300	3355043900	86800	86800	86800	86800	0
259	20241021	160200	3355043900	86800	86800	86800	86800	0
260	20241021	160100	3355043900	86800	86800	86800	86800	0
261	20241021	160000	3355043900	86800	86800	86800	86800	0
262	20241021	155900	3355043900	86800	86800	86800	86800	0
263	20241021	155800	3355043900	86800	86800	86800	86800	0
264	20241021	155700	3355043900	86800	86800	86800	86800	0
265	20241021	155600	3355043900	86800	86800	86800	86800	0
266	20241021	155500	3355043900	86800	86800	86800	86800	0
267	20241021	155400	3355043900	86800	86800	86800	86800	0
268	20241021	155300	3355043900	86800	86800	86800	86800	0
269	20241021	155200	3355043900	86800	86800	86800	86800	0
270	20241021	155100	3355043900	86800	86800	86800	86800	0
271	20241021	155000	3355043900	86800	86800	86800	86800	0
272	20241021	154900	3355043900	86800	86800	86800	86800	840
273	20241021	154800	3355043900	86800	86800	86800	86800	0
274	20241021	154700	3355043900	86800	86800	86800	86800	0
275	20241021	154600	3355043900	86800	86800	86800	86800	0
276	20241021	154500	3355043900	86800	86800	86800	86800	0
277	20241021	154400	3355043900	86800	86800	86800	86800	0
278	20241021	154300	3355043900	86800	86800	86800	86800	0
279	20241021	154200	3355043900	86800	86800	86800	86800	0
280	20241021	154100	3355043900	86800	86800	86800	86800	0
281	20241021	154000	3355043900	86800	86800	86800	86800	0
282	20241021	153900	3355043900	86800	86800	86800	86800	0
283	20241021	153800	3355043900	86800	86800	86800	86800	0
284	20241021	153700	3355043900	86800	86800	86800	86800	0
285	20241021	153600	3355043900	86800	86800	86800	86800	0
286	20241021	153500	3355043900	86800	86800	86800	86800	0
287	20241021	153400	3355043900	86800	86800	86800	86800	0
288	20241021	153300	3355043900	86800	86800	86800	86800	0
289	20241021	153200	3355043900	86800	86800	86800	86800	0
290	20241021	153100	3355043900	86800	86800	86800	86800	0
291	20241021	153000	3355043900	86800	86800	86800	86800	840
292	20241021	152900	3282131900	86900	86900	86900	86900	0
293	20241021	152800	3282131900	86900	86900	86900	86900	0
294	20241021	152700	3282131900	86900	86900	86900	86900	0
295	20241021	152600	3282131900	86900	86900	86900	86900	0
296	20241021	152500	3282131900	86900	86900	86900	86900	0
297	20241021	152400	3282131900	86900	86900	86900	86900	0
298	20241021	152300	3282131900	86900	86900	86900	86900	0
299	20241021	152200	3282131900	86900	86900	86900	86900	0
300	20241021	152100	3282131900	86900	86900	86900	86900	0
301	20241021	152000	3282131900	86900	86900	86900	86900	0
302	20241021	151900	3282131900	86900	86900	87300	86700	236
303	20241021	151800	3261626200	87300	86900	87300	86900	236
304	20241021	151700	3241037000	87200	87200	87300	87000	362
305	20241021	151600	3209492600	87100	87100	87200	87000	488
306	20241021	151500	3166998000	87100	86800	87200	86800	442
307	20241021	151400	3128524800	87000	87000	87100	86900	378
308	20241021	151300	3095650600	87000	86800	87000	86600	664
309	20241021	151200	3037952700	86800	86700	86800	86500	290
310	20241021	151100	3012786100	86700	86600	86800	86500	362
311	20241021	151000	2981400900	86600	86100	86600	85900	489
312	20241021	150900	2939265200	85900	86000	86100	85900	178
313	20241021	150800	2923961200	85900	86000	86000	85900	493
314	20241021	150700	2881581700	86000	86000	86000	86000	64
315	20241021	150600	2876077700	86000	86100	86100	86000	222
316	20241021	150500	2856964600	86100	86200	86300	86100	334
317	20241021	150400	2828192400	86200	86200	86300	86200	210
318	20241021	150300	2810090300	86300	86300	86300	86200	216
319	20241021	150200	2791466500	86200	86300	86300	86200	157
320	20241021	150100	2777928000	86300	86300	86300	86300	135
321	20241021	150000	2766277500	86300	86400	86400	86300	181
322	20241021	145900	2750654200	86400	86400	86400	86400	232
323	20241021	145800	2730609400	86400	86300	86400	86300	11
324	20241021	145700	2729659200	86300	86500	86500	86300	18
325	20241021	145600	2728102500	86300	86500	86500	86300	9
326	20241021	145500	2727325400	86400	86400	86500	86300	65
327	20241021	145400	2721711700	86500	86500	86500	86500	3
328	20241021	145300	2721452200	86400	86400	86400	86400	10
329	20241021	145200	2720588200	86400	86400	86400	86400	1
330	20241021	145100	2720501800	86400	86500	86500	86400	81
331	20241021	145000	2713495500	86500	86500	86600	86500	103
332	20241021	144900	2704585800	86400	86400	86400	86400	6
333	20241021	144800	2704067400	86500	86300	86500	86300	3
334	20241021	144700	2703808200	86300	86300	86300	86300	1
335	20241021	144600	2703721900	86300	86400	86500	86300	38
336	20241021	144500	2700436400	86400	86300	86400	86300	5
337	20241021	144400	2700004500	86300	86300	86300	86300	27
338	20241021	144300	2697674400	86300	86400	86400	86300	135
339	20241021	144200	2686023800	86300	86400	86400	86300	53
340	20241021	144100	2681449700	86400	86300	86400	86300	4
341	20241021	144000	2681104200	86300	86300	86300	86300	6
342	20241021	143900	2680586400	86300	86400	86400	86300	9
343	20241021	143800	2679809600	86300	86500	86500	86300	57
344	20241021	143700	2674879300	86300	86300	86300	86300	1
345	20241021	143600	2674793000	86300	86300	86300	86300	6
346	20241021	143500	2674275200	86400	86300	86400	86300	15
347	20241021	143400	2672980400	86400	86300	86400	86300	30
348	20241021	143300	2670390100	86300	86400	86400	86300	31
349	20241021	143200	2667714500	86400	86500	86500	86400	26
350	20241021	143100	2665468000	86500	86400	86500	86400	2
351	20241021	143000	2665295100	86500	86400	86500	86400	11
352	20241021	142900	2664344600	86400	86400	86400	86400	6
353	20241021	142800	2663826200	86300	86300	86300	86300	1
354	20241021	142700	2663739900	86500	86400	86500	86300	45
355	20241021	142600	2659851600	86600	86600	86600	86400	54
356	20241021	142500	2655175400	86600	86500	86600	86400	11
357	20241021	142400	2654223800	86300	86300	86300	86300	1
358	20241021	142300	2654137500	86500	86700	86700	86300	91
359	20241021	142200	2646261000	86800	86700	86800	86700	6
360	20241021	142100	2645740300	86700	86700	86700	86700	58
361	20241021	142000	2640711700	86700	86700	86800	86700	34
362	20241021	141900	2637763700	86700	86800	86800	86700	23
363	20241021	141800	2635767400	86700	86700	86700	86700	45
364	20241021	141700	2631865900	86700	86800	86800	86700	14
365	20241021	141600	2630651800	86800	86700	86800	86700	3
366	20241021	141500	2630391600	86700	86700	86700	86700	5
367	20241021	141400	2629958100	86700	86700	86700	86600	58
368	20241021	141300	2624930000	86600	86600	86600	86600	12
369	20241021	141200	2623890800	86600	86600	86600	86600	1
370	20241021	141100	2623804200	86600	86600	86700	86600	9
371	20241021	141000	2623024600	86600	86600	86600	86600	2
372	20241021	140900	2622851400	86600	86600	86600	86600	7
373	20241021	140800	2622245200	86700	86600	86700	86600	17
374	20241021	140700	2620772400	86600	86600	86600	86600	5
375	20241021	140600	2620339400	86600	86600	86600	86600	14
376	20241021	140500	2619127000	86600	86600	86700	86600	50
377	20241021	140400	2614796300	86600	86700	86700	86600	17
378	20241021	140300	2613324000	86600	86600	86600	86400	18
379	20241021	140200	2611765400	86400	86400	86600	86400	23
380	20241021	140100	2609776100	86400	86400	86400	86400	7
381	20241021	140000	2609171300	86400	86500	86500	86400	14
382	20241021	135900	2607961600	86300	86300	86500	86300	50
383	20241021	135800	2603637200	86300	86300	86400	86300	10
384	20241021	135700	2602773800	86300	86400	86400	86300	2
385	20241021	135600	2602601100	86500	86300	86500	86300	11
386	20241021	135500	2601651600	86300	86500	86500	86300	5
387	20241021	135400	2601219900	86300	86300	86500	86300	7
388	20241021	135300	2600615600	86400	86300	86400	86300	5
389	20241021	135200	2600183800	86300	86500	86500	86300	22
390	20241021	135100	2598282600	86500	86600	86600	86500	143
391	20241021	135000	2585899600	86600	86600	86600	86600	1
392	20241021	134900	2585813000	86600	86600	86600	86600	139
393	20241021	134800	2573775600	86600	86700	86700	86600	7
394	20241021	134700	2573169300	86700	86600	86800	86600	7
395	20241021	134600	2572562700	86600	86600	86600	86600	1
396	20241021	134500	2572476100	86600	86600	86600	86600	6
397	20241021	134400	2571956500	86700	86700	86700	86700	40
398	20241021	134300	2568488500	86700	86600	86700	86600	18
399	20241021	134200	2566929100	86600	86700	86700	86600	49
400	20241021	134100	2562685000	86600	86600	86700	86600	21
401	20241021	134000	2560865400	86700	86700	86700	86700	89
402	20241021	133900	2553149100	86700	86800	86800	86700	3
403	20241021	133800	2552888900	86700	86700	86700	86700	6
404	20241021	133700	2552368700	86700	86800	86800	86700	17
405	20241021	133600	2550893400	86800	86800	86800	86700	6
406	20241021	133500	2550372700	86700	86700	86800	86700	8
407	20241021	133400	2549679000	86700	86700	86700	86700	21
408	20241021	133300	2547858300	86700	86700	86700	86700	5
409	20241021	133200	2547424800	86700	86700	86700	86700	6
410	20241021	133100	2546904600	86700	86600	86700	86600	127
411	20241021	133000	2535894000	86700	86600	86700	86600	4
412	20241021	132900	2535547500	86600	86600	86600	86600	1
413	20241021	132800	2535460900	86700	86600	86700	86600	8
414	20241021	132700	2534768000	86700	86600	86700	86600	16
415	20241021	132600	2533382200	86700	86600	86700	86600	12
416	20241021	132500	2532342400	86600	86600	86600	86600	17
417	20241021	132400	2530870200	86600	86600	86600	86600	106
418	20241021	132300	2521690600	86500	86500	86500	86500	2
419	20241021	132200	2521517600	86400	86500	86600	86400	14
420	20241021	132100	2520306700	86300	86400	86600	86300	272
421	20241021	132000	2496806700	86300	86300	86300	86300	23
422	20241021	131900	2494821800	86300	86400	86400	86300	14
423	20241021	131800	2493613500	86400	86400	86400	86300	48
424	20241021	131700	2489468500	86300	86400	86400	86300	21
425	20241021	131600	2487654200	86400	86300	86400	86300	2
426	20241021	131500	2487481500	86300	86300	86300	86300	11
427	20241021	131400	2486532200	86300	86300	86300	86300	0
428	20241021	131300	2486532200	86300	86300	86300	86300	4
429	20241021	131200	2486187000	86300	86400	86400	86300	215
430	20241021	131100	2467631500	86400	86400	86400	86300	20
431	20241021	131000	2465903600	86400	86400	86400	86400	71
432	20241021	130900	2459769200	86400	86500	86600	86400	154
433	20241021	130800	2446460000	86500	86500	86500	86500	219
434	20241021	130700	2427516500	86500	86700	86700	86500	30
435	20241021	130600	2424918200	86600	86600	86600	86600	5
436	20241021	130500	2424485200	86600	86700	86700	86600	17
437	20241021	130400	2423012900	86700	86600	86700	86600	128
438	20241021	130300	2411928000	86600	86600	86600	86600	6
439	20241021	130200	2411408400	86700	86700	86700	86700	6
440	20241021	130100	2410888200	86700	86600	86700	86600	93
441	20241021	130000	2402833800	86600	86600	86600	86600	17
442	20241021	125900	2401361600	86600	86600	86600	86600	62
443	20241021	125800	2395992400	86600	86600	86700	86600	54
444	20241021	125700	2391315800	86600	86600	86600	86600	23
445	20241021	125600	2389324000	86600	86700	86700	86600	56
446	20241021	125500	2384468900	86700	86800	86800	86700	3
447	20241021	125400	2384208600	86800	86800	86900	86800	52
448	20241021	125300	2379694600	86800	86700	86800	86700	36
449	20241021	125200	2376570400	86800	86700	86800	86700	18
450	20241021	125100	2375008800	86700	86700	86700	86700	9
451	20241021	125000	2374228500	86800	86800	86900	86800	254
452	20241021	124900	2352181200	86800	86900	86900	86800	6
453	20241021	124800	2351660300	86900	86800	86900	86800	2
454	20241021	124700	2351486600	86900	86900	86900	86900	1
455	20241021	124600	2351399700	86800	86800	86800	86800	95
456	20241021	124500	2343153700	86800	86700	86800	86700	14
457	20241021	124400	2341938800	86700	86700	86700	86700	40
458	20241021	124300	2338470800	86700	86600	86700	86500	48
459	20241021	124200	2334310400	86600	86600	86600	86600	2
460	20241021	124100	2334137200	86600	86600	86600	86600	106
461	20241021	124000	2324957600	86600	86600	86600	86600	38
462	20241021	123900	2321666800	86600	86600	86600	86600	1
463	20241021	123800	2321580200	86700	86700	86700	86700	16
464	20241021	123700	2320193000	86700	86700	86700	86600	92
465	20241021	123600	2312217200	86700	86700	86700	86700	20
466	20241021	123500	2310483200	86700	86700	86700	86700	61
467	20241021	123400	2305194500	86700	86600	86700	86600	2
468	20241021	123300	2305021200	86600	86600	86700	86600	7
469	20241021	123200	2304414900	86700	86700	86700	86700	0
470	20241021	123100	2304414900	86700	86700	86700	86700	109
471	20241021	123000	2294964600	86700	86700	86700	86700	6
472	20241021	122900	2294444400	86700	86700	86700	86700	2
473	20241021	122800	2294271000	86800	86800	86800	86800	49
474	20241021	122700	2290017800	86800	86700	86800	86700	7
475	20241021	122600	2289410700	86800	86800	86800	86800	281
476	20241021	122500	2265019900	86800	86900	86900	86800	33
477	20241021	122400	2262152400	86800	86800	86800	86800	7
478	20241021	122300	2261544800	86800	86800	86900	86800	104
479	20241021	122200	2252517500	86800	86800	86800	86800	1
480	20241021	122100	2252430700	86900	86800	86900	86800	39
481	20241021	122000	2249044500	86800	86900	86900	86800	51
482	20241021	121900	2244613100	86900	86800	86900	86800	14
483	20241021	121800	2243396600	86800	86800	86800	86800	1
484	20241021	121700	2243309800	86800	86800	86800	86800	15
485	20241021	121600	2242007800	86800	86800	86800	86800	0
486	20241021	121500	2242007800	86800	86800	86800	86800	92
487	20241021	121400	2234022200	86800	86900	86900	86800	10
488	20241021	121300	2233153700	86900	86900	86900	86900	1
489	20241021	121200	2233066800	86900	86900	86900	86900	8
490	20241021	121100	2232371600	87000	86900	87000	86900	18
491	20241021	121000	2230806100	86900	86900	86900	86900	45
492	20241021	120900	2226895600	86900	86900	86900	86900	8
493	20241021	120800	2226200400	86800	86800	86800	86800	35
494	20241021	120700	2223162400	86800	86900	86900	86800	30
495	20241021	120600	2220557400	86800	86800	86800	86800	13
496	20241021	120500	2219429000	86800	86800	86800	86800	0
497	20241021	120400	2219429000	86800	86900	87000	86800	74
498	20241021	120300	2212995900	86900	86900	86900	86900	1
499	20241021	120200	2212909000	86900	87000	87000	86900	80
500	20241021	120100	2205949100	87000	87100	87100	87000	56
501	20241021	120000	2201075900	87100	87100	87100	87100	52
502	20241021	115900	2196546700	87100	87100	87100	87100	2
503	20241021	115800	2196372500	87100	87100	87200	87100	57
504	20241021	115700	2191407700	87100	87100	87100	87100	29
505	20241021	115600	2188881800	87100	87000	87100	87000	4
506	20241021	115500	2188533700	87000	87100	87100	87000	17
507	20241021	115400	2187054300	87100	87100	87100	87100	181
508	20241021	115300	2171289200	87100	87100	87100	87100	20
509	20241021	115200	2169547200	87100	87100	87100	87100	23
510	20241021	115100	2167543900	87100	87200	87200	87100	7
511	20241021	115000	2166934100	87100	87200	87200	87100	10
512	20241021	114900	2166063000	87200	87100	87200	87100	20
513	20241021	114800	2164320900	87000	87000	87000	87000	5
514	20241021	114700	2163885900	87200	87200	87200	87200	0
515	20241021	114600	2163885900	87200	87100	87200	87000	71
516	20241021	114500	2157696900	87100	87100	87100	87100	87
517	20241021	114400	2150119200	87100	87100	87100	87000	3
518	20241021	114300	2149858000	87200	87200	87200	87200	0
519	20241021	114200	2149858000	87200	87200	87200	87200	21
520	20241021	114100	2148026800	87200	87200	87300	87200	283
521	20241021	114000	2123348700	87100	86900	87100	86900	279
522	20241021	113900	2099062800	87000	86900	87000	86900	8
523	20241021	113800	2098367500	86900	86900	87000	86900	59
524	20241021	113700	2093238200	87000	87100	87100	87000	88
525	20241021	113600	2085579400	87100	87100	87100	87100	15
526	20241021	113500	2084272900	87100	87100	87100	87100	20
527	20241021	113400	2082530900	87100	87100	87100	87100	27
528	20241021	113300	2080179200	87000	87000	87000	87000	63
529	20241021	113200	2074698200	87100	87200	87300	87100	45
530	20241021	113100	2070774300	87300	87100	87300	87100	206
531	20241021	113000	2052811600	87100	87000	87200	87000	354
532	20241021	112900	2021960800	87000	86800	87000	86800	735
533	20241021	112800	1958050300	86800	86800	86800	86800	283
534	20241021	112700	1933485900	86700	86600	86700	86600	116
535	20241021	112600	1923429400	86600	86500	86600	86500	224
536	20241021	112500	1904041900	86300	86400	86400	86300	53
537	20241021	112400	1899463200	86300	86300	86400	86300	33
538	20241021	112300	1896612300	86300	86300	86300	86300	93
539	20241021	112200	1888586400	86300	86200	86300	86200	24
540	20241021	112100	1886517200	86200	86200	86200	86200	1
541	20241021	112000	1886431000	86200	86200	86300	86200	91
542	20241021	111900	1878586700	86100	86100	86100	86100	7
543	20241021	111800	1877984000	86100	86100	86100	86100	17
544	20241021	111700	1876520300	86000	86000	86000	86000	0
545	20241021	111600	1876520300	86000	86000	86100	86000	11
546	20241021	111500	1875573800	86100	86100	86100	86100	103
547	20241021	111400	1866705500	86100	86100	86100	86100	50
548	20241021	111300	1862400500	86100	86100	86100	86100	1
549	20241021	111200	1862314400	86100	86100	86100	86000	109
550	20241021	111100	1852929600	86100	86200	86200	86000	322
551	20241021	111000	1825199000	86300	86300	86300	86200	17
552	20241021	110900	1823732000	86200	86200	86300	86200	8
553	20241021	110800	1823042200	86200	86200	86200	86200	39
554	20241021	110700	1819680400	86200	86200	86200	86200	3
555	20241021	110600	1819421800	86200	86100	86200	86100	32
556	20241021	110500	1816664000	86100	86100	86100	86100	55
557	20241021	110400	1811928500	86100	86100	86100	86100	2
558	20241021	110300	1811756300	86200	86100	86200	86100	7
559	20241021	110200	1811153400	86200	86200	86200	86200	1
560	20241021	110100	1811067200	86100	86100	86100	86100	48
561	20241021	110000	1806934400	86200	86300	86300	86200	11
562	20241021	105900	1805985800	86300	86300	86300	86300	5
563	20241021	105800	1805554300	86300	86300	86300	86300	10
564	20241021	105700	1804691300	86300	86400	86400	86300	4
565	20241021	105600	1804345900	86400	86700	86700	86400	91
566	20241021	105500	1796464300	86700	86700	86700	86700	948
567	20241021	105400	1714272700	86700	86700	86800	86700	104
568	20241021	105300	1705245800	86700	86400	86700	86400	241
569	20241021	105200	1684364700	86400	86300	86400	86300	183
570	20241021	105100	1668553600	86600	86500	86600	86500	302
571	20241021	105000	1642400600	86500	86400	86500	86200	349
572	20241021	104900	1612232500	86400	86100	86400	86100	471
573	20241021	104800	1571586600	86000	86000	86000	86000	25
574	20241021	104700	1569436600	85900	85900	85900	85900	6
575	20241021	104600	1568921200	86000	85900	86000	85900	6
576	20241021	104500	1568405300	85900	86000	86000	85900	4
577	20241021	104400	1568061400	86000	86000	86000	86000	0
578	20241021	104300	1568061400	86000	85900	86000	85900	9
579	20241021	104200	1567288000	85900	85900	85900	85900	2
580	20241021	104100	1567116200	85900	86000	86000	85900	15
581	20241021	104000	1565826300	86000	86000	86100	85900	8
582	20241021	103900	1565138700	85900	85900	85900	85900	0
583	20241021	103800	1565138700	85900	85900	85900	85900	1
584	20241021	103700	1565052800	85900	85900	85900	85900	8
585	20241021	103600	1564365600	85900	85900	85900	85900	1
586	20241021	103500	1564279700	85900	85800	85900	85800	101
587	20241021	103400	1555610000	85800	85800	85800	85700	17
588	20241021	103300	1554152100	85800	85700	85800	85700	77
589	20241021	103200	1547546700	85800	85800	85800	85700	44
590	20241021	103100	1543772500	85800	85800	85800	85800	20
591	20241021	103000	1542056500	85700	85800	85800	85700	179
592	20241021	102900	1526716000	85900	85900	85900	85900	0
593	20241021	102800	1526716000	85900	85800	85900	85700	131
594	20241021	102700	1515479000	85800	85900	85900	85800	91
595	20241021	102600	1507662600	85900	85900	85900	85900	1
596	20241021	102500	1507576700	85900	85900	85900	85800	106
597	20241021	102400	1498471400	85900	86100	86100	85800	114
598	20241021	102300	1488678500	85900	85900	85900	85900	21
599	20241021	102200	1486874600	86100	86000	86100	86000	4
600	20241021	102100	1486530300	86200	85900	86200	85800	1142
601	20241021	102000	1388101100	86100	86200	86200	86100	6
602	20241021	101900	1387584400	86000	86000	86000	86000	201
603	20241021	101800	1370298400	86100	86000	86100	86000	59
604	20241021	101700	1365224100	86000	86000	86000	86000	16
605	20241021	101600	1363848100	86000	86100	86100	86000	22
606	20241021	101500	1361954800	86000	86000	86000	86000	177
607	20241021	101400	1346732800	85800	86000	86000	85800	42
608	20241021	101300	1343121800	85700	85700	85700	85700	23
609	20241021	101200	1341150700	85900	85900	85900	85900	8
610	20241021	101100	1340463500	85900	85700	85900	85600	43
611	20241021	101000	1336774100	85700	85800	85800	85700	32
612	20241021	100900	1334031600	85700	85700	85700	85700	0
613	20241021	100800	1334031600	85700	85700	85700	85700	6
614	20241021	100700	1333517400	85800	85800	85800	85800	7
615	20241021	100600	1332916800	85900	86200	86200	85900	97
616	20241021	100500	1324574900	86100	86100	86100	86100	20
617	20241021	100400	1322852900	86100	86000	86200	86000	168
618	20241021	100300	1308388600	86000	86000	86000	86000	11
619	20241021	100200	1307442600	85900	85900	85900	85900	5
620	20241021	100100	1307013100	85900	86000	86000	85900	122
621	20241021	100000	1296527700	86000	85900	86000	85900	30
622	20241021	095900	1293950600	85700	85800	85800	85700	49
623	20241021	095800	1289749100	85800	85800	85800	85800	11
624	20241021	095700	1288805300	85800	85800	85800	85800	5
625	20241021	095600	1288376300	85800	85900	85900	85800	58
626	20241021	095500	1283394200	85800	86000	86000	85800	52
627	20241021	095400	1278931200	86000	86100	86100	86000	115
628	20241021	095300	1269030200	86200	86200	86200	86200	85
629	20241021	095200	1261703200	86300	86500	86500	86300	23
630	20241021	095100	1259715100	86500	86500	86500	86500	250
631	20241021	095000	1238090100	86500	86700	86700	86500	62
632	20241021	094900	1232720400	86700	86700	86700	86700	88
633	20241021	094800	1225090800	86600	86600	86600	86600	17
634	20241021	094700	1223618600	86700	86700	86700	86700	101
635	20241021	094600	1214861900	86700	86700	86800	86700	541
636	20241021	094500	1167954200	86700	86700	86800	86700	109
637	20241021	094400	1158499500	86700	86700	86700	86700	6
638	20241021	094300	1157979300	86700	86700	86900	86700	392
639	20241021	094200	1123969500	86700	86600	86800	86600	218
640	20241021	094100	1105065200	86700	86200	86800	86200	1158
641	20241021	094000	1004863300	86200	86100	86200	86100	46
642	20241021	093900	1000900600	86100	85800	86100	85800	221
643	20241021	093800	981872800	86100	86000	86100	85900	214
644	20241021	093700	963462900	85800	85700	85800	85700	24
645	20241021	093600	961403800	85600	85400	85600	85400	79
646	20241021	093500	954641600	85500	85500	85500	85500	10
647	20241021	093400	953786600	85500	85500	85500	85500	60
648	20241021	093300	948656600	85500	85500	85500	85500	17
649	20241021	093200	947203100	85500	85400	85600	85400	31
650	20241021	093100	944551500	85600	85500	85600	85500	307
651	20241021	093000	918302700	85500	85600	85600	85500	46
652	20241021	092900	914367100	85600	85600	85600	85300	17
653	20241021	092800	912912800	85600	85500	85600	85300	26
654	20241021	092700	910690500	85400	85500	85500	85400	167
655	20241021	092600	896426300	85500	85600	85600	85500	43
656	20241021	092500	892746800	85600	85800	85800	85600	58
657	20241021	092400	887772100	85900	85900	86000	85900	580
658	20241021	092300	837945600	86100	86100	86100	86100	22
659	20241021	092200	836051400	86100	86100	86100	86000	147
660	20241021	092100	823404700	86100	86200	86200	85900	332
661	20241021	092000	794809600	86200	86300	86400	86200	38
662	20241021	091900	791529600	86300	86300	86400	86200	875
663	20241021	091800	715965000	86200	86300	86300	86200	204
664	20241021	091700	698371900	86300	86300	86400	86200	633
665	20241021	091600	643721500	86200	86500	86600	86200	291
666	20241021	091500	618562700	86600	86300	86600	86300	235
667	20241021	091400	598249900	86300	86100	86400	86100	148
668	20241021	091300	585490800	86200	85800	86400	85800	1385
669	20241021	091200	466271600	85900	85500	85900	85400	1166
670	20241021	091100	366548700	85500	85400	85500	85400	438
671	20241021	091000	329101100	85400	85100	85500	85100	210
672	20241021	090900	311171400	85100	84900	85200	84900	1142
673	20241021	090800	213984800	84900	84900	84900	84800	298
674	20241021	090700	188708000	84900	85200	85200	84900	724
675	20241021	090600	127070400	85200	85300	85300	85200	108
676	20241021	090500	117858300	85300	85300	85300	85200	31
677	20241021	090400	115215500	85300	85200	85400	85200	23
678	20241021	090300	113253600	85200	85300	85400	85200	260
679	20241021	090200	91084500	85300	85600	85600	85300	13
680	20241021	090100	89973700	85600	85000	85600	85000	218
681	20241021	090000	71342000	85500	84700	85500	84700	832