KissMeData/069620/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	194900	2981497900	150400	150400	150400	150400	569
3	20241029	194800	2981497900	150400	150400	150400	150400	0
4	20241029	194700	2981497900	150400	150400	150400	150400	0
5	20241029	194600	2981497900	150400	150400	150400	150400	0
6	20241029	194500	2981497900	150400	150400	150400	150400	0
7	20241029	194400	2981497900	150400	150400	150400	150400	0
8	20241029	194300	2981497900	150400	150400	150400	150400	0
9	20241029	194200	2981497900	150400	150400	150400	150400	0
10	20241029	194100	2981497900	150400	150400	150400	150400	0
11	20241029	194000	2981497900	150400	150400	150400	150400	0
12	20241029	193900	2981497900	150400	150400	150400	150400	0
13	20241029	193800	2981497900	150400	150400	150400	150400	0
14	20241029	193700	2981497900	150400	150400	150400	150400	0
15	20241029	193600	2981497900	150400	150400	150400	150400	0
16	20241029	193500	2981497900	150400	150400	150400	150400	0
17	20241029	193400	2981497900	150400	150400	150400	150400	0
18	20241029	193300	2981497900	150400	150400	150400	150400	0
19	20241029	193200	2981497900	150400	150400	150400	150400	0
20	20241029	193100	2981497900	150400	150400	150400	150400	0
21	20241029	193000	2981497900	150400	150400	150400	150400	0
22	20241029	192900	2981497900	150400	150400	150400	150400	0
23	20241029	192800	2981497900	150400	150400	150400	150400	0
24	20241029	192700	2981497900	150400	150400	150400	150400	0
25	20241029	192600	2981497900	150400	150400	150400	150400	0
26	20241029	192500	2981497900	150400	150400	150400	150400	0
27	20241029	192400	2981497900	150400	150400	150400	150400	0
28	20241029	192300	2981497900	150400	150400	150400	150400	0
29	20241029	192200	2981497900	150400	150400	150400	150400	0
30	20241029	192100	2981497900	150400	150400	150400	150400	0
31	20241029	192000	2981497900	150400	150400	150400	150400	0
32	20241029	191900	2981497900	150400	150400	150400	150400	569
33	20241029	191800	2981497900	150400	150400	150400	150400	0
34	20241029	191700	2981497900	150400	150400	150400	150400	0
35	20241029	191600	2981497900	150400	150400	150400	150400	0
36	20241029	191500	2981497900	150400	150400	150400	150400	0
37	20241029	191400	2981497900	150400	150400	150400	150400	0
38	20241029	191300	2981497900	150400	150400	150400	150400	0
39	20241029	191200	2981497900	150400	150400	150400	150400	0
40	20241029	191100	2981497900	150400	150400	150400	150400	0
41	20241029	191000	2981497900	150400	150400	150400	150400	0
42	20241029	190900	2981497900	150400	150400	150400	150400	0
43	20241029	190800	2981497900	150400	150400	150400	150400	0
44	20241029	190700	2981497900	150400	150400	150400	150400	0
45	20241029	190600	2981497900	150400	150400	150400	150400	0
46	20241029	190500	2981497900	150400	150400	150400	150400	0
47	20241029	190400	2981497900	150400	150400	150400	150400	0
48	20241029	190300	2981497900	150400	150400	150400	150400	0
49	20241029	190200	2981497900	150400	150400	150400	150400	0
50	20241029	190100	2981497900	150400	150400	150400	150400	0
51	20241029	190000	2981497900	150400	150400	150400	150400	0
52	20241029	185900	2981497900	150400	150400	150400	150400	0
53	20241029	185800	2981497900	150400	150400	150400	150400	0
54	20241029	185700	2981497900	150400	150400	150400	150400	0
55	20241029	185600	2981497900	150400	150400	150400	150400	0
56	20241029	185500	2981497900	150400	150400	150400	150400	0
57	20241029	185400	2981497900	150400	150400	150400	150400	0
58	20241029	185300	2981497900	150400	150400	150400	150400	0
59	20241029	185200	2981497900	150400	150400	150400	150400	0
60	20241029	185100	2981497900	150400	150400	150400	150400	0
61	20241029	185000	2981497900	150400	150400	150400	150400	0
62	20241029	184900	2981497900	150400	150400	150400	150400	569
63	20241029	184800	2981497900	150400	150400	150400	150400	0
64	20241029	184700	2981497900	150400	150400	150400	150400	0
65	20241029	184600	2981497900	150400	150400	150400	150400	0
66	20241029	184500	2981497900	150400	150400	150400	150400	0
67	20241029	184400	2981497900	150400	150400	150400	150400	0
68	20241029	184300	2981497900	150400	150400	150400	150400	0
69	20241029	184200	2981497900	150400	150400	150400	150400	0
70	20241029	184100	2981497900	150400	150400	150400	150400	0
71	20241029	184000	2981497900	150400	150400	150400	150400	0
72	20241029	183900	2981497900	150400	150400	150400	150400	0
73	20241029	183800	2981497900	150400	150400	150400	150400	0
74	20241029	183700	2981497900	150400	150400	150400	150400	0
75	20241029	183600	2981497900	150400	150400	150400	150400	0
76	20241029	183500	2981497900	150400	150400	150400	150400	0
77	20241029	183400	2981497900	150400	150400	150400	150400	0
78	20241029	183300	2981497900	150400	150400	150400	150400	0
79	20241029	183200	2981497900	150400	150400	150400	150400	0
80	20241029	183100	2981497900	150400	150400	150400	150400	0
81	20241029	183000	2981497900	150400	150400	150400	150400	0
82	20241029	182900	2981497900	150400	150400	150400	150400	0
83	20241029	182800	2981497900	150400	150400	150400	150400	0
84	20241029	182700	2981497900	150400	150400	150400	150400	0
85	20241029	182600	2981497900	150400	150400	150400	150400	0
86	20241029	182500	2981497900	150400	150400	150400	150400	0
87	20241029	182400	2981497900	150400	150400	150400	150400	0
88	20241029	182300	2981497900	150400	150400	150400	150400	0
89	20241029	182200	2981497900	150400	150400	150400	150400	0
90	20241029	182100	2981497900	150400	150400	150400	150400	0
91	20241029	182000	2981497900	150400	150400	150400	150400	0
92	20241029	181900	2981497900	150400	150400	150400	150400	569
93	20241029	181800	2981497900	150400	150400	150400	150400	0
94	20241029	181700	2981497900	150400	150400	150400	150400	0
95	20241029	181600	2981497900	150400	150400	150400	150400	0
96	20241029	181500	2981497900	150400	150400	150400	150400	0
97	20241029	181400	2981497900	150400	150400	150400	150400	0
98	20241029	181300	2981497900	150400	150400	150400	150400	0
99	20241029	181200	2981497900	150400	150400	150400	150400	0
100	20241029	181100	2981497900	150400	150400	150400	150400	0
101	20241029	181000	2981497900	150400	150400	150400	150400	0
102	20241029	180900	2981497900	150400	150400	150400	150400	0
103	20241029	180800	2981497900	150400	150400	150400	150400	0
104	20241029	180700	2981497900	150400	150400	150400	150400	0
105	20241029	180600	2981497900	150400	150400	150400	150400	0
106	20241029	180500	2981497900	150400	150400	150400	150400	0
107	20241029	180400	2981497900	150400	150400	150400	150400	0
108	20241029	180300	2981497900	150400	150400	150400	150400	0
109	20241029	180200	2981497900	150400	150400	150400	150400	0
110	20241029	180100	2981497900	150400	150400	150400	150400	0
111	20241029	180000	2981497900	150400	150400	150400	150400	0
112	20241029	175900	2981497900	150400	150400	150400	150400	0
113	20241029	175800	2981497900	150400	150400	150400	150400	0
114	20241029	175700	2981497900	150400	150400	150400	150400	0
115	20241029	175600	2981497900	150400	150400	150400	150400	0
116	20241029	175500	2981497900	150400	150400	150400	150400	0
117	20241029	175400	2981497900	150400	150400	150400	150400	0
118	20241029	175300	2981497900	150400	150400	150400	150400	0
119	20241029	175200	2981497900	150400	150400	150400	150400	0
120	20241029	175100	2981497900	150400	150400	150400	150400	0
121	20241029	175000	2981497900	150400	150400	150400	150400	0
122	20241029	174900	2981497900	150400	150400	150400	150400	569
123	20241029	174800	2981497900	150400	150400	150400	150400	0
124	20241029	174700	2981497900	150400	150400	150400	150400	0
125	20241029	174600	2981497900	150400	150400	150400	150400	0
126	20241029	174500	2981497900	150400	150400	150400	150400	0
127	20241029	174400	2981497900	150400	150400	150400	150400	0
128	20241029	174300	2981497900	150400	150400	150400	150400	0
129	20241029	174200	2981497900	150400	150400	150400	150400	0
130	20241029	174100	2981497900	150400	150400	150400	150400	0
131	20241029	174000	2981497900	150400	150400	150400	150400	0
132	20241029	173900	2981497900	150400	150400	150400	150400	0
133	20241029	173800	2981497900	150400	150400	150400	150400	0
134	20241029	173700	2981497900	150400	150400	150400	150400	0
135	20241029	173600	2981497900	150400	150400	150400	150400	0
136	20241029	173500	2981497900	150400	150400	150400	150400	0
137	20241029	173400	2981497900	150400	150400	150400	150400	0
138	20241029	173300	2981497900	150400	150400	150400	150400	0
139	20241029	173200	2981497900	150400	150400	150400	150400	0
140	20241029	173100	2981497900	150400	150400	150400	150400	0
141	20241029	173000	2981497900	150400	150400	150400	150400	0
142	20241029	172900	2981497900	150400	150400	150400	150400	0
143	20241029	172800	2981497900	150400	150400	150400	150400	0
144	20241029	172700	2981497900	150400	150400	150400	150400	0
145	20241029	172600	2981497900	150400	150400	150400	150400	0
146	20241029	172500	2981497900	150400	150400	150400	150400	0
147	20241029	172400	2981497900	150400	150400	150400	150400	0
148	20241029	172300	2981497900	150400	150400	150400	150400	0
149	20241029	172200	2981497900	150400	150400	150400	150400	0
150	20241029	172100	2981497900	150400	150400	150400	150400	0
151	20241029	172000	2981497900	150400	150400	150400	150400	0
152	20241029	171900	2981497900	150400	150400	150400	150400	569
153	20241029	171800	2981497900	150400	150400	150400	150400	0
154	20241029	171700	2981497900	150400	150400	150400	150400	0
155	20241029	171600	2981497900	150400	150400	150400	150400	0
156	20241029	171500	2981497900	150400	150400	150400	150400	0
157	20241029	171400	2981497900	150400	150400	150400	150400	0
158	20241029	171300	2981497900	150400	150400	150400	150400	0
159	20241029	171200	2981497900	150400	150400	150400	150400	0
160	20241029	171100	2981497900	150400	150400	150400	150400	0
161	20241029	171000	2981497900	150400	150400	150400	150400	0
162	20241029	170900	2981497900	150400	150400	150400	150400	0
163	20241029	170800	2981497900	150400	150400	150400	150400	0
164	20241029	170700	2981497900	150400	150400	150400	150400	0
165	20241029	170600	2981497900	150400	150400	150400	150400	0
166	20241029	170500	2981497900	150400	150400	150400	150400	0
167	20241029	170400	2981497900	150400	150400	150400	150400	0
168	20241029	170300	2981497900	150400	150400	150400	150400	0
169	20241029	170200	2981497900	150400	150400	150400	150400	0
170	20241029	170100	2981497900	150400	150400	150400	150400	0
171	20241029	170000	2981497900	150400	150400	150400	150400	0
172	20241029	165900	2981497900	150400	150400	150400	150400	0
173	20241029	165800	2981497900	150400	150400	150400	150400	0
174	20241029	165700	2981497900	150400	150400	150400	150400	0
175	20241029	165600	2981497900	150400	150400	150400	150400	0
176	20241029	165500	2981497900	150400	150400	150400	150400	0
177	20241029	165400	2981497900	150400	150400	150400	150400	0
178	20241029	165300	2981497900	150400	150400	150400	150400	0
179	20241029	165200	2981497900	150400	150400	150400	150400	0
180	20241029	165100	2981497900	150400	150400	150400	150400	0
181	20241029	165000	2981497900	150400	150400	150400	150400	0
182	20241029	164900	2981497900	150400	150400	150400	150400	569
183	20241029	164800	2981497900	150400	150400	150400	150400	0
184	20241029	164700	2981497900	150400	150400	150400	150400	0
185	20241029	164600	2981497900	150400	150400	150400	150400	0
186	20241029	164500	2981497900	150400	150400	150400	150400	0
187	20241029	164400	2981497900	150400	150400	150400	150400	0
188	20241029	164300	2981497900	150400	150400	150400	150400	0
189	20241029	164200	2981497900	150400	150400	150400	150400	0
190	20241029	164100	2981497900	150400	150400	150400	150400	0
191	20241029	164000	2981497900	150400	150400	150400	150400	0
192	20241029	163900	2981497900	150400	150400	150400	150400	0
193	20241029	163800	2981497900	150400	150400	150400	150400	0
194	20241029	163700	2981497900	150400	150400	150400	150400	0
195	20241029	163600	2981497900	150400	150400	150400	150400	0
196	20241029	163500	2981497900	150400	150400	150400	150400	0
197	20241029	163400	2981497900	150400	150400	150400	150400	0
198	20241029	163300	2981497900	150400	150400	150400	150400	0
199	20241029	163200	2981497900	150400	150400	150400	150400	0
200	20241029	163100	2981497900	150400	150400	150400	150400	0
201	20241029	163000	2981497900	150400	150400	150400	150400	0
202	20241029	162900	2981497900	150400	150400	150400	150400	0
203	20241029	162800	2981497900	150400	150400	150400	150400	0
204	20241029	162700	2981497900	150400	150400	150400	150400	0
205	20241029	162600	2981497900	150400	150400	150400	150400	0
206	20241029	162500	2981497900	150400	150400	150400	150400	0
207	20241029	162400	2981497900	150400	150400	150400	150400	0
208	20241029	162300	2981497900	150400	150400	150400	150400	0
209	20241029	162200	2981497900	150400	150400	150400	150400	0
210	20241029	162100	2981497900	150400	150400	150400	150400	0
211	20241029	162000	2981497900	150400	150400	150400	150400	0
212	20241029	161900	2981497900	150400	150400	150400	150400	569
213	20241029	161800	2981497900	150400	150400	150400	150400	0
214	20241029	161700	2981497900	150400	150400	150400	150400	0
215	20241029	161600	2981497900	150400	150400	150400	150400	0
216	20241029	161500	2981497900	150400	150400	150400	150400	0
217	20241029	161400	2981497900	150400	150400	150400	150400	0
218	20241029	161300	2981497900	150400	150400	150400	150400	0
219	20241029	161200	2981497900	150400	150400	150400	150400	0
220	20241029	161100	2981497900	150400	150400	150400	150400	0
221	20241029	161000	2981497900	150400	150400	150400	150400	0
222	20241029	160900	2981497900	150400	150400	150400	150400	0
223	20241029	160800	2981497900	150400	150400	150400	150400	0
224	20241029	160700	2981497900	150400	150400	150400	150400	0
225	20241029	160600	2981497900	150400	150400	150400	150400	0
226	20241029	160500	2981497900	150400	150400	150400	150400	0
227	20241029	160400	2981497900	150400	150400	150400	150400	0
228	20241029	160300	2981497900	150400	150400	150400	150400	0
229	20241029	160200	2981497900	150400	150400	150400	150400	0
230	20241029	160100	2981497900	150400	150400	150400	150400	0
231	20241029	160000	2981497900	150400	150400	150400	150400	0
232	20241029	155900	2981497900	150400	150400	150400	150400	0
233	20241029	155800	2981497900	150400	150400	150400	150400	0
234	20241029	155700	2981497900	150400	150400	150400	150400	0
235	20241029	155600	2981497900	150400	150400	150400	150400	0
236	20241029	155500	2981497900	150400	150400	150400	150400	0
237	20241029	155400	2981497900	150400	150400	150400	150400	0
238	20241029	155300	2981497900	150400	150400	150400	150400	0
239	20241029	155200	2981497900	150400	150400	150400	150400	0
240	20241029	155100	2981497900	150400	150400	150400	150400	0
241	20241029	155000	2981497900	150400	150400	150400	150400	0
242	20241029	154900	2981497900	150400	150400	150400	150400	569
243	20241029	154800	2981497900	150400	150400	150400	150400	0
244	20241029	154700	2981497900	150400	150400	150400	150400	0
245	20241029	154600	2981497900	150400	150400	150400	150400	0
246	20241029	154500	2981497900	150400	150400	150400	150400	0
247	20241029	154400	2981497900	150400	150400	150400	150400	0
248	20241029	154300	2981497900	150400	150400	150400	150400	0
249	20241029	154200	2981497900	150400	150400	150400	150400	0
250	20241029	154100	2981497900	150400	150400	150400	150400	0
251	20241029	154000	2981497900	150400	150400	150400	150400	0
252	20241029	153900	2981497900	150400	150400	150400	150400	0
253	20241029	153800	2981497900	150400	150400	150400	150400	0
254	20241029	153700	2981497900	150400	150400	150400	150400	0
255	20241029	153600	2981497900	150400	150400	150400	150400	0
256	20241029	153500	2981497900	150400	150400	150400	150400	0
257	20241029	153400	2981497900	150400	150400	150400	150400	0
258	20241029	153300	2981497900	150400	150400	150400	150400	0
259	20241029	153200	2981497900	150400	150400	150400	150400	0
260	20241029	153100	2981497900	150400	150400	150400	150400	0
261	20241029	153000	2981497900	150400	150400	150400	150400	569
262	20241029	152900	2895920300	150700	150700	150700	150700	0
263	20241029	152800	2895920300	150700	150700	150700	150700	0
264	20241029	152700	2895920300	150700	150700	150700	150700	0
265	20241029	152600	2895920300	150700	150700	150700	150700	0
266	20241029	152500	2895920300	150700	150700	150700	150700	0
267	20241029	152400	2895920300	150700	150700	150700	150700	0
268	20241029	152300	2895920300	150700	150700	150700	150700	0
269	20241029	152200	2895920300	150700	150700	150700	150700	0
270	20241029	152100	2895920300	150700	150700	150700	150700	0
271	20241029	152000	2895920300	150700	150700	150700	150700	0
272	20241029	151900	2895920300	150700	150700	150800	150600	126
273	20241029	151800	2876928200	150600	150600	150700	150600	62
274	20241029	151700	2867590600	150700	150700	150700	150600	57
275	20241029	151600	2859000800	150600	150700	150700	150600	31
276	20241029	151500	2854332000	150700	150700	150700	150600	207
277	20241029	151400	2823137300	150800	150600	150800	150600	85
278	20241029	151300	2810331100	150600	150600	150600	150600	16
279	20241029	151200	2807921500	150600	150600	150600	150600	76
280	20241029	151100	2796475900	150600	150500	150600	150500	58
281	20241029	151000	2787746600	150500	150500	150500	150400	47
282	20241029	150900	2780675200	150600	150500	150600	150500	55
283	20241029	150800	2772397600	150500	150500	150500	150500	14
284	20241029	150700	2770290600	150300	150300	150400	150300	84
285	20241029	150600	2757661500	150300	150300	150300	150300	7
286	20241029	150500	2756609400	150300	150200	150300	150200	42
287	20241029	150400	2750300600	150200	150200	150200	150200	12
288	20241029	150300	2748498200	150200	149900	150200	149900	155
289	20241029	150200	2725247500	149800	149800	149800	149700	146
290	20241029	150100	2703376800	149800	150000	150000	149700	102
291	20241029	150000	2688079500	150000	150200	150200	150000	100
292	20241029	145900	2673072100	150200	150200	150200	150200	8
293	20241029	145800	2671870500	150200	150200	150200	150100	48
294	20241029	145700	2664661000	150200	150200	150200	150100	14
295	20241029	145600	2662559100	150200	150100	150200	150100	66
296	20241029	145500	2652652100	150000	150100	150100	150000	31
297	20241029	145400	2648001100	150200	150100	150200	150100	14
298	20241029	145300	2645899400	150100	150200	150200	150100	24
299	20241029	145200	2642295300	150200	150100	150200	150100	5
300	20241029	145100	2641544500	150200	150400	150400	150200	72
301	20241029	145000	2630718900	150400	150700	150700	150400	24
302	20241029	144900	2627106900	150700	150600	150700	150600	63
303	20241029	144800	2617615100	150400	150600	150700	150400	152
304	20241029	144700	2594719500	150700	150700	150700	150700	4
305	20241029	144600	2594116700	150700	150700	150700	150700	3
306	20241029	144500	2593664600	150700	150600	150700	150600	32
307	20241029	144400	2588845200	150600	150400	150600	150400	53
308	20241029	144300	2580867200	150400	150400	150700	150400	31
309	20241029	144200	2576204500	150400	150500	150500	150400	16
310	20241029	144100	2573797500	150500	150600	150700	150500	167
311	20241029	144000	2548650100	150500	150300	150500	150200	98
312	20241029	143900	2533906900	150500	150500	150500	150500	62
313	20241029	143800	2524575900	150500	150000	150500	150000	157
314	20241029	143700	2500978000	150000	150200	150200	150000	118
315	20241029	143600	2483255600	150200	150200	150200	150200	4
316	20241029	143500	2482654800	150100	150200	150200	150100	33
317	20241029	143400	2477700400	150200	150400	150400	150200	2
318	20241029	143300	2477399800	150400	150000	150400	150000	32
319	20241029	143200	2472599400	150200	150200	150400	150200	226
320	20241029	143100	2438618100	149700	150100	150300	149700	56
321	20241029	143000	2430226900	149700	149800	149900	149600	37
322	20241029	142900	2424683800	149800	149900	149900	149600	22
323	20241029	142800	2421389700	149700	150000	150000	149700	18
324	20241029	142700	2418693200	149700	150200	150200	149700	12
325	20241029	142600	2416895400	149900	149700	149900	149700	13
326	20241029	142500	2414948500	149700	149900	149900	149700	48
327	20241029	142400	2407760000	149900	149800	149900	149800	14
328	20241029	142300	2405662600	149600	149600	149800	149600	94
329	20241029	142200	2391595800	149600	149700	150200	149600	46
330	20241029	142100	2384710100	149600	149600	149700	149600	79
331	20241029	142000	2372884700	149600	149700	149700	149600	36
332	20241029	141900	2367499000	149600	149700	149700	149600	4
333	20241029	141800	2366900300	149700	149700	149700	149700	66
334	20241029	141700	2357020100	149700	149700	149800	149700	35
335	20241029	141600	2351780500	149700	149900	149900	149700	65
336	20241029	141500	2342045000	149900	149800	149900	149800	18
337	20241029	141400	2339348400	149800	149900	149900	149800	18
338	20241029	141300	2336651900	149800	150100	150100	149800	23
339	20241029	141200	2333204800	150100	149800	150100	149800	22
340	20241029	141100	2329904700	149700	150200	150300	149700	17
341	20241029	141000	2327358300	150300	149900	150400	149800	13
342	20241029	140900	2325408400	149800	149900	149900	149700	36
343	20241029	140800	2320015600	150000	150000	150000	150000	7
344	20241029	140700	2318965600	150000	150100	150100	150000	12
345	20241029	140600	2317165400	150100	149900	150100	149800	18
346	20241029	140500	2314467400	149900	149900	149900	149800	34
347	20241029	140400	2309371600	150100	150100	150100	150100	2
348	20241029	140300	2309071400	150200	149900	150200	149900	29
349	20241029	140200	2304724000	149900	150000	150000	149900	22
350	20241029	140100	2301424400	149900	149700	149900	149700	185
351	20241029	140000	2273701700	149800	149800	149800	149600	139
352	20241029	135900	2252902700	149700	149800	149800	149700	33
353	20241029	135800	2247960000	149700	149400	149700	149400	13
354	20241029	135700	2246016600	149700	149600	149800	149300	30
355	20241029	135600	2241531300	149700	149400	149700	149400	84
356	20241029	135500	2228980600	149200	149200	149300	149200	117
357	20241029	135400	2211523300	149200	149200	149300	149100	25
358	20241029	135300	2207794000	149200	149200	149200	149100	63
359	20241029	135200	2198397800	149300	149400	149400	149000	234
360	20241029	135100	2163494600	149400	149400	149500	149400	23
361	20241029	135000	2160057500	149400	149500	149600	149400	34
362	20241029	134900	2154974900	149600	149600	149600	149600	23
363	20241029	134800	2151534100	149600	149800	149800	149600	21
364	20241029	134700	2148390500	149700	149900	149900	149700	146
365	20241029	134600	2126509100	150000	150000	150000	149900	27
366	20241029	134500	2122460100	150000	150100	150200	150000	37
367	20241029	134400	2116905500	150000	150000	150200	149900	31
368	20241029	134300	2112256000	150000	150000	150000	149900	37
369	20241029	134200	2106706100	149900	150300	150300	149900	19
370	20241029	134100	2103853500	150000	150500	150500	150000	322
371	20241029	134000	2055507600	150400	150400	150500	150400	35
372	20241029	133900	2050242700	150400	150300	150400	150300	18
373	20241029	133800	2047536500	150300	150500	150600	150300	49
374	20241029	133700	2040162900	150600	150600	150600	150600	9
375	20241029	133600	2038807500	150600	150700	150700	150600	73
376	20241029	133500	2027812600	150600	150600	150600	150600	14
377	20241029	133400	2025704200	150700	150600	150700	150600	25
378	20241029	133300	2021937100	150700	150700	150700	150700	10
379	20241029	133200	2020430100	150600	150700	150900	150600	20
380	20241029	133100	2017415800	150700	151000	151000	150600	39
381	20241029	133000	2011537100	150600	151000	151000	150600	68
382	20241029	132900	2001291600	151000	151000	151000	151000	1
383	20241029	132800	2001140600	151000	150900	151000	150900	15
384	20241029	132700	1998876000	151000	151000	151000	150900	113
385	20241029	132600	1981813400	151000	150800	151000	150800	28
386	20241029	132500	1977589000	150900	150700	150900	150500	35
387	20241029	132400	1972318200	150700	150800	150900	150700	13
388	20241029	132300	1970357600	150500	150700	150700	150500	202
389	20241029	132200	1939947800	151000	150900	151000	150700	32
390	20241029	132100	1935120400	151000	150800	151000	150800	17
391	20241029	132000	1932554800	150600	151000	151000	150600	57
392	20241029	131900	1923951800	151000	150900	151000	150600	22
393	20241029	131800	1920632800	150500	149700	150500	149700	180
394	20241029	131700	1893583600	149600	149300	149600	149200	237
395	20241029	131600	1858212200	149300	149000	149400	149000	154
396	20241029	131500	1835215500	149300	149400	149500	149000	208
397	20241029	131400	1804177100	149000	149000	149900	149000	342
398	20241029	131300	1753032600	148900	150200	150300	148600	866
399	20241029	131200	1623623900	150400	150700	150700	150300	157
400	20241029	131100	1600005600	150700	150800	150800	150700	6
401	20241029	131000	1599101300	150700	150800	150800	150700	16
402	20241029	130900	1596689000	150900	151000	151000	150900	138
403	20241029	130800	1575864700	151000	151000	151000	151000	7
404	20241029	130700	1574807700	151000	151000	151000	151000	7
405	20241029	130600	1573750700	151000	151000	151000	151000	15
406	20241029	130500	1571485700	151000	151100	151100	151000	56
407	20241029	130400	1563026600	151100	151100	151100	151100	2
408	20241029	130300	1562724400	151100	151100	151100	151100	7
409	20241029	130200	1561666700	151200	151200	151200	151200	2
410	20241029	130100	1561364300	151200	151200	151200	151200	1
411	20241029	130000	1561213100	151200	151100	151600	151100	51
412	20241029	125900	1553490500	151600	151600	151600	151600	0
413	20241029	125800	1553490500	151600	151600	151600	151600	4
414	20241029	125700	1552884100	151100	151100	151100	151100	1
415	20241029	125600	1552733000	151000	151000	151000	151000	0
416	20241029	125500	1552733000	151000	151000	151000	151000	0
417	20241029	125400	1552733000	151000	151000	151000	151000	0
418	20241029	125300	1552733000	151000	150700	151600	150700	120
419	20241029	125200	1534633700	150700	150400	150700	150300	112
420	20241029	125100	1517782200	150400	150400	150400	150400	25
421	20241029	125000	1514022200	150500	150400	150500	150400	49
422	20241029	124900	1506652300	150400	150400	150400	150400	47
423	20241029	124800	1499583500	150500	150500	150500	150500	4
424	20241029	124700	1498981500	150500	150500	150500	150500	72
425	20241029	124600	1488145500	150600	150600	150600	150500	77
426	20241029	124500	1476552600	150600	150600	150600	150600	4
427	20241029	124400	1475950200	150700	150700	150700	150700	2
428	20241029	124300	1475648800	150700	150700	150700	150700	12
429	20241029	124200	1473840400	150600	150600	150600	150600	0
430	20241029	124100	1473840400	150600	150600	150600	150600	4
431	20241029	124000	1473238000	150700	150600	150700	150600	14
432	20241029	123900	1471129200	150600	150600	150700	150600	57
433	20241029	123800	1462540000	150600	150700	150700	150600	9
434	20241029	123700	1461184300	150700	150700	150700	150700	12
435	20241029	123600	1459375900	150700	150700	150700	150700	44
436	20241029	123500	1452745100	150900	150900	150900	150900	0
437	20241029	123400	1452745100	150900	150900	150900	150900	4
438	20241029	123300	1452141500	150700	150700	150700	150600	42
439	20241029	123200	1445814800	150700	150800	150800	150700	22
440	20241029	123100	1442498200	150900	150900	150900	150900	0
441	20241029	123000	1442498200	150900	150900	150900	150900	5
442	20241029	122900	1441743700	150900	150900	150900	150800	52
443	20241029	122800	1433901600	150900	150900	150900	150900	20
444	20241029	122700	1430883600	151200	151200	151200	151200	0
445	20241029	122600	1430883600	151200	151200	151200	151200	9
446	20241029	122500	1429522800	150800	150800	150800	150800	112
447	20241029	122400	1412633200	150800	150600	150800	150600	8
448	20241029	122300	1411427600	150600	150600	150600	150600	28
449	20241029	122200	1407210800	150600	150600	150600	150600	0
450	20241029	122100	1407210800	150600	150600	150600	150600	18
451	20241029	122000	1404500000	150600	150700	150700	150600	45
452	20241029	121900	1397720900	150800	150700	150800	150700	6
453	20241029	121800	1396816500	150800	150900	150900	150800	71
454	20241029	121700	1386103600	150900	150900	150900	150900	1
455	20241029	121600	1385952700	150900	150900	150900	150900	9
456	20241029	121500	1384594600	151000	151000	151000	151000	0
457	20241029	121400	1384594600	151000	151000	151000	151000	2
458	20241029	121300	1384292600	151000	151000	151000	151000	19
459	20241029	121200	1381423600	151100	151100	151100	151100	4
460	20241029	121100	1380819200	151100	151100	151100	151100	7
461	20241029	121000	1379761500	151100	151200	151200	151100	5
462	20241029	120900	1379005900	151200	151100	151200	151100	8
463	20241029	120800	1377796700	151000	151100	151100	151000	2
464	20241029	120700	1377494600	151100	151100	151100	151100	3
465	20241029	120600	1377041300	151100	151100	151100	151100	17
466	20241029	120500	1374472600	151200	151200	151200	151200	0
467	20241029	120400	1374472600	151200	151200	151200	151200	4
468	20241029	120300	1373867800	151200	151200	151200	151200	0
469	20241029	120200	1373867800	151200	151200	151200	151200	1
470	20241029	120100	1373716600	151200	151200	151200	151200	0
471	20241029	120000	1373716600	151200	151200	151200	151200	6
472	20241029	115900	1372809400	151200	151200	151200	151200	4
473	20241029	115800	1372204600	151200	151200	151200	151200	35
474	20241029	115700	1366912600	151300	151200	151300	151200	2
475	20241029	115600	1366610100	151300	151200	151300	151200	4
476	20241029	115500	1366005000	151100	150900	151100	150900	21
477	20241029	115400	1362834000	150900	150900	150900	150900	34
478	20241029	115300	1357703400	150900	150900	150900	150900	6
479	20241029	115200	1356798000	150900	150900	150900	150900	4
480	20241029	115100	1356194400	150900	150900	150900	150900	1
481	20241029	115000	1356043500	150900	150900	150900	150900	5
482	20241029	114900	1355289000	150900	150900	150900	150900	5
483	20241029	114800	1354534500	150900	150900	150900	150900	4
484	20241029	114700	1353930900	150800	150800	150900	150800	219
485	20241029	114600	1320905600	150800	150800	150800	150800	3
486	20241029	114500	1320453200	150800	150700	150800	150700	5
487	20241029	114400	1319699300	150800	150800	150800	150700	11
488	20241029	114300	1318041200	150800	150800	150800	150800	2
489	20241029	114200	1317739600	150800	150900	150900	150800	3
490	20241029	114100	1317287100	150700	150700	150700	150700	44
491	20241029	114000	1310656300	150700	150700	150700	150700	13
492	20241029	113900	1308697200	150700	150500	150700	150400	141
493	20241029	113800	1287464100	150500	150600	150700	150500	108
494	20241029	113700	1271204600	150700	150900	150900	150700	96
495	20241029	113600	1256729800	150800	150900	150900	150800	33
496	20241029	113500	1251750600	150900	150900	150900	150900	3
497	20241029	113400	1251297900	150900	150900	150900	150900	7
498	20241029	113300	1250241600	150900	150900	150900	150900	15
499	20241029	113200	1247978100	150900	150900	150900	150900	52
500	20241029	113100	1240131300	150900	151000	151000	150900	4
501	20241029	113000	1239527500	151000	151000	151000	150900	8
502	20241029	112900	1238319800	151000	150900	151000	150900	13
503	20241029	112800	1236358000	150900	150800	150900	150800	19
504	20241029	112700	1233491400	150900	150900	150900	150800	113
505	20241029	112600	1216441300	151000	151200	151200	150900	364
506	20241029	112500	1161459200	151200	151300	151300	151200	141
507	20241029	112400	1140139900	151300	151300	151300	151300	22
508	20241029	112300	1136811300	151300	151500	151500	151300	7
509	20241029	112200	1135751400	151300	151300	151300	151300	16
510	20241029	112100	1133330600	151300	151400	151400	151300	38
511	20241029	112000	1127577500	151400	151400	151400	151400	7
512	20241029	111900	1126517700	151400	151400	151400	151400	1
513	20241029	111800	1126366300	151400	151400	151400	151400	5
514	20241029	111700	1125609300	151400	151400	151400	151400	4
515	20241029	111600	1125003700	151400	151200	151400	151200	415
516	20241029	111500	1062227200	151200	151200	151200	151100	8
517	20241029	111400	1061018100	151200	151300	151300	151200	48
518	20241029	111300	1053759900	151300	151300	151300	151300	1
519	20241029	111200	1053608600	151300	151300	151300	151300	3
520	20241029	111100	1053154700	151300	151300	151300	151200	51
521	20241029	111000	1045442900	151200	151300	151300	151200	130
522	20241029	110900	1025784600	151300	151300	151300	151300	59
523	20241029	110800	1016857900	151300	151300	151300	151200	5
524	20241029	110700	1016101500	151200	151200	151300	151200	77
525	20241029	110600	1004458300	151300	151300	151300	151300	5
526	20241029	110500	1003701800	151300	151400	151400	151300	44
527	20241029	110400	997044500	151400	151400	151400	151400	6
528	20241029	110300	996136100	151400	151400	151400	151400	1
529	20241029	110200	995984700	151300	151400	151400	151300	51
530	20241029	110100	988263900	151500	151700	151700	151500	14
531	20241029	110000	986141300	151700	151700	151700	151700	21
532	20241029	105900	982955600	151700	151700	151700	151700	3
533	20241029	105800	982500500	151700	151700	151700	151700	8
534	20241029	105700	981286900	151700	151600	151700	151600	27
535	20241029	105600	977193400	151600	151600	151600	151600	6
536	20241029	105500	976283800	151600	151600	151700	151400	82
537	20241029	105400	963859100	151700	151700	151700	151700	10
538	20241029	105300	962342100	151700	152100	152200	151700	130
539	20241029	105200	942598800	152100	152100	152100	152100	12
540	20241029	105100	940773600	152100	152100	152100	152100	8
541	20241029	105000	939556800	152100	152100	152100	152100	7
542	20241029	104900	938492100	152000	152100	152100	152000	8
543	20241029	104800	937275500	152100	152100	152100	152100	14
544	20241029	104700	935146100	152300	152300	152300	152300	28
545	20241029	104600	930881700	152300	152300	152300	152300	14
546	20241029	104500	928749500	152300	152300	152300	152100	7
547	20241029	104400	927683600	152300	152000	152300	152000	4
548	20241029	104300	927074700	152100	152300	152300	152100	9
549	20241029	104200	925705100	152200	152200	152200	152200	8
550	20241029	104100	924487500	152200	152000	152200	152000	6
551	20241029	104000	923574900	152000	152000	152100	152000	11
552	20241029	103900	921902600	152000	152200	152200	152000	9
553	20241029	103800	920533600	152200	152300	152300	152200	7
554	20241029	103700	919467900	152300	152300	152300	151900	51
555	20241029	103600	911705900	152100	152300	152300	152100	4
556	20241029	103500	911096900	152300	152100	152300	152000	31
557	20241029	103400	906382900	152100	152300	152300	152100	42
558	20241029	103300	899992600	152300	152300	152300	152300	6
559	20241029	103200	899078800	152300	152300	152300	152300	7
560	20241029	103100	898012700	152300	152200	152300	152200	41
561	20241029	103000	891771900	152200	152200	152200	152200	7
562	20241029	102900	890706500	152200	152200	152200	152200	4
563	20241029	102800	890097700	152200	152200	152300	152200	26
564	20241029	102700	886140200	152700	152300	152700	152300	138
565	20241029	102600	865108000	152400	152800	152800	152400	124
566	20241029	102500	846208800	152800	152800	152800	152800	3
567	20241029	102400	845750400	152800	152800	152800	152800	6
568	20241029	102300	844833600	152800	152800	152800	152500	44
569	20241029	102200	838121800	152800	152800	152800	152800	8
570	20241029	102100	836899400	152800	152400	152800	152400	5
571	20241029	102000	836136200	152800	152800	152800	152700	113
572	20241029	101900	818879800	152800	152200	153000	152200	220
573	20241029	101800	785314800	152200	152200	152200	152200	6
574	20241029	101700	784401600	152200	152200	152200	152100	7
575	20241029	101600	783336300	152200	152200	152200	152200	6
576	20241029	101500	782423100	152100	152200	152200	152000	15
577	20241029	101400	780142000	152200	152500	152500	152200	31
578	20241029	101300	775422900	152300	152300	152300	152300	10
579	20241029	101200	773899900	152200	151800	152200	151800	99
580	20241029	101100	758832600	152100	152200	152200	152100	6
581	20241029	101000	757919700	152200	152500	152500	152000	19
582	20241029	100900	755026100	151700	152600	152600	151700	10
583	20241029	100800	753505500	152700	152700	152700	151700	11
584	20241029	100700	751826800	152700	151700	152700	151700	34
585	20241029	100600	746664800	152000	152000	152000	152000	15
586	20241029	100500	744384800	151800	151800	151800	151800	53
587	20241029	100400	736339400	151800	151700	151800	151600	20
588	20241029	100300	733304500	151800	151600	151800	151600	28
589	20241029	100200	729056700	151600	151600	151600	151300	171
590	20241029	100100	703168700	151800	151300	151800	151200	108
591	20241029	100000	686827200	151300	151500	151600	151300	374
592	20241029	095900	630187700	151600	151700	151800	151600	122
593	20241029	095800	611686100	151700	151700	151800	151700	37
594	20241029	095700	606073000	151800	151800	151800	151800	22
595	20241029	095600	602733400	151800	151800	151800	151800	31
596	20241029	095500	598027600	151800	151800	151800	151800	6
597	20241029	095400	597116800	151700	151800	151800	151700	48
598	20241029	095300	589835100	151700	151600	151900	151600	7
599	20241029	095200	588773100	151600	151700	151700	151500	167
600	20241029	095100	563451800	151900	152100	152100	151800	321
601	20241029	095000	514682600	152100	152200	152300	152100	74
602	20241029	094900	503419600	152200	152200	152200	152200	25
603	20241029	094800	499614600	152200	152200	152200	152200	1
604	20241029	094700	499462400	152000	152100	152100	152000	47
605	20241029	094600	492316100	152100	152100	152100	152100	26
606	20241029	094500	488361500	152100	152100	152100	152100	122
607	20241029	094400	469805300	152100	152400	152400	152100	96
608	20241029	094300	455193400	152400	152400	152500	152400	23
609	20241029	094200	451688000	152400	152500	152500	152400	26
610	20241029	094100	447725000	152500	152500	152700	152500	25
611	20241029	094000	443912100	152700	152700	152700	152400	145
612	20241029	093900	421774500	152700	152700	152700	152700	15
613	20241029	093800	419484000	152700	152700	152700	152700	3
614	20241029	093700	419025900	152700	153000	153000	152700	21
615	20241029	093600	415816700	153000	153000	153000	153000	1
616	20241029	093500	415663700	152700	152700	152700	152700	13
617	20241029	093400	413678600	153000	153000	153000	153000	7
618	20241029	093300	412607600	152900	153300	153300	152900	147
619	20241029	093200	390118500	153300	153300	153300	153300	115
620	20241029	093100	372489000	154000	154000	154000	154000	22
621	20241029	093000	369101000	154100	154000	154100	153500	39
622	20241029	092900	363108900	153100	153800	153800	153100	79
623	20241029	092800	351007200	153800	153800	153800	153800	0
624	20241029	092700	351007200	153800	153800	153800	153800	6
625	20241029	092600	350084400	154300	154300	154300	154300	6
626	20241029	092500	349158600	154400	154400	154400	154400	0
627	20241029	092400	349158600	154400	153900	154400	153900	175
628	20241029	092300	322216600	154000	154400	154400	154000	147
629	20241029	092200	299574600	154400	154400	154400	154400	77
630	20241029	092100	287685800	154100	154400	154400	154000	45
631	20241029	092000	280751500	154400	154400	154400	154400	14
632	20241029	091900	278589900	154400	154400	154600	154400	118
633	20241029	091800	260362700	154400	154000	154400	154000	137
634	20241029	091700	239225500	153000	153900	154500	153000	261
635	20241029	091600	199090100	153900	153600	154200	153600	473
636	20241029	091500	126364100	153600	153600	153600	153600	5
637	20241029	091400	125596100	153600	152800	153600	152700	6
638	20241029	091300	124677100	153700	153700	153700	153700	1
639	20241029	091200	124523400	153700	153700	153700	153700	5
640	20241029	091100	123754900	153700	153700	153700	153700	25
641	20241029	091000	119912400	153700	153800	153800	153700	2
642	20241029	090900	119604900	153800	152000	153800	152000	108
643	20241029	090800	103140700	152000	152700	152700	152000	9
644	20241029	090700	101772000	151800	153000	153000	151800	219
645	20241029	090600	68361400	153900	153900	153900	153000	43
646	20241029	090500	61760800	153900	154000	154000	153900	5
647	20241029	090400	60990900	152800	153000	153000	152800	147
648	20241029	090300	38511100	153000	153500	153500	153000	14
649	20241029	090200	36365400	153500	153500	153500	153500	30
650	20241029	090100	31760400	152900	154100	154100	152900	127
651	20241029	090000	12333000	154200	154200	154200	154200	75