KissMeData/069620/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	194900	6172911300	152300	152300	152300	152300	1028
3	20241023	194800	6172911300	152300	152300	152300	152300	0
4	20241023	194700	6172911300	152300	152300	152300	152300	0
5	20241023	194600	6172911300	152300	152300	152300	152300	0
6	20241023	194500	6172911300	152300	152300	152300	152300	0
7	20241023	194400	6172911300	152300	152300	152300	152300	0
8	20241023	194300	6172911300	152300	152300	152300	152300	0
9	20241023	194200	6172911300	152300	152300	152300	152300	0
10	20241023	194100	6172911300	152300	152300	152300	152300	0
11	20241023	194000	6172911300	152300	152300	152300	152300	0
12	20241023	193900	6172911300	152300	152300	152300	152300	0
13	20241023	193800	6172911300	152300	152300	152300	152300	0
14	20241023	193700	6172911300	152300	152300	152300	152300	0
15	20241023	193600	6172911300	152300	152300	152300	152300	0
16	20241023	193500	6172911300	152300	152300	152300	152300	0
17	20241023	193400	6172911300	152300	152300	152300	152300	0
18	20241023	193300	6172911300	152300	152300	152300	152300	0
19	20241023	193200	6172911300	152300	152300	152300	152300	0
20	20241023	193100	6172911300	152300	152300	152300	152300	0
21	20241023	193000	6172911300	152300	152300	152300	152300	0
22	20241023	192900	6172911300	152300	152300	152300	152300	0
23	20241023	192800	6172911300	152300	152300	152300	152300	0
24	20241023	192700	6172911300	152300	152300	152300	152300	0
25	20241023	192600	6172911300	152300	152300	152300	152300	0
26	20241023	192500	6172911300	152300	152300	152300	152300	0
27	20241023	192400	6172911300	152300	152300	152300	152300	0
28	20241023	192300	6172911300	152300	152300	152300	152300	0
29	20241023	192200	6172911300	152300	152300	152300	152300	0
30	20241023	192100	6172911300	152300	152300	152300	152300	0
31	20241023	192000	6172911300	152300	152300	152300	152300	0
32	20241023	191900	6172911300	152300	152300	152300	152300	1028
33	20241023	191800	6172911300	152300	152300	152300	152300	0
34	20241023	191700	6172911300	152300	152300	152300	152300	0
35	20241023	191600	6172911300	152300	152300	152300	152300	0
36	20241023	191500	6172911300	152300	152300	152300	152300	0
37	20241023	191400	6172911300	152300	152300	152300	152300	0
38	20241023	191300	6172911300	152300	152300	152300	152300	0
39	20241023	191200	6172911300	152300	152300	152300	152300	0
40	20241023	191100	6172911300	152300	152300	152300	152300	0
41	20241023	191000	6172911300	152300	152300	152300	152300	0
42	20241023	190900	6172911300	152300	152300	152300	152300	0
43	20241023	190800	6172911300	152300	152300	152300	152300	0
44	20241023	190700	6172911300	152300	152300	152300	152300	0
45	20241023	190600	6172911300	152300	152300	152300	152300	0
46	20241023	190500	6172911300	152300	152300	152300	152300	0
47	20241023	190400	6172911300	152300	152300	152300	152300	0
48	20241023	190300	6172911300	152300	152300	152300	152300	0
49	20241023	190200	6172911300	152300	152300	152300	152300	0
50	20241023	190100	6172911300	152300	152300	152300	152300	0
51	20241023	190000	6172911300	152300	152300	152300	152300	0
52	20241023	185900	6172911300	152300	152300	152300	152300	0
53	20241023	185800	6172911300	152300	152300	152300	152300	0
54	20241023	185700	6172911300	152300	152300	152300	152300	0
55	20241023	185600	6172911300	152300	152300	152300	152300	0
56	20241023	185500	6172911300	152300	152300	152300	152300	0
57	20241023	185400	6172911300	152300	152300	152300	152300	0
58	20241023	185300	6172911300	152300	152300	152300	152300	0
59	20241023	185200	6172911300	152300	152300	152300	152300	0
60	20241023	185100	6172911300	152300	152300	152300	152300	0
61	20241023	185000	6172911300	152300	152300	152300	152300	0
62	20241023	184900	6172911300	152300	152300	152300	152300	1028
63	20241023	184800	6172911300	152300	152300	152300	152300	0
64	20241023	184700	6172911300	152300	152300	152300	152300	0
65	20241023	184600	6172911300	152300	152300	152300	152300	0
66	20241023	184500	6172911300	152300	152300	152300	152300	0
67	20241023	184400	6172911300	152300	152300	152300	152300	0
68	20241023	184300	6172911300	152300	152300	152300	152300	0
69	20241023	184200	6172911300	152300	152300	152300	152300	0
70	20241023	184100	6172911300	152300	152300	152300	152300	0
71	20241023	184000	6172911300	152300	152300	152300	152300	0
72	20241023	183900	6172911300	152300	152300	152300	152300	0
73	20241023	183800	6172911300	152300	152300	152300	152300	0
74	20241023	183700	6172911300	152300	152300	152300	152300	0
75	20241023	183600	6172911300	152300	152300	152300	152300	0
76	20241023	183500	6172911300	152300	152300	152300	152300	0
77	20241023	183400	6172911300	152300	152300	152300	152300	0
78	20241023	183300	6172911300	152300	152300	152300	152300	0
79	20241023	183200	6172911300	152300	152300	152300	152300	0
80	20241023	183100	6172911300	152300	152300	152300	152300	0
81	20241023	183000	6172911300	152300	152300	152300	152300	0
82	20241023	182900	6172911300	152300	152300	152300	152300	0
83	20241023	182800	6172911300	152300	152300	152300	152300	0
84	20241023	182700	6172911300	152300	152300	152300	152300	0
85	20241023	182600	6172911300	152300	152300	152300	152300	0
86	20241023	182500	6172911300	152300	152300	152300	152300	0
87	20241023	182400	6172911300	152300	152300	152300	152300	0
88	20241023	182300	6172911300	152300	152300	152300	152300	0
89	20241023	182200	6172911300	152300	152300	152300	152300	0
90	20241023	182100	6172911300	152300	152300	152300	152300	0
91	20241023	182000	6172911300	152300	152300	152300	152300	0
92	20241023	181900	6172911300	152300	152300	152300	152300	1028
93	20241023	181800	6172911300	152300	152300	152300	152300	0
94	20241023	181700	6172911300	152300	152300	152300	152300	0
95	20241023	181600	6172911300	152300	152300	152300	152300	0
96	20241023	181500	6172911300	152300	152300	152300	152300	0
97	20241023	181400	6172911300	152300	152300	152300	152300	0
98	20241023	181300	6172911300	152300	152300	152300	152300	0
99	20241023	181200	6172911300	152300	152300	152300	152300	0
100	20241023	181100	6172911300	152300	152300	152300	152300	0
101	20241023	181000	6172911300	152300	152300	152300	152300	0
102	20241023	180900	6172911300	152300	152300	152300	152300	0
103	20241023	180800	6172911300	152300	152300	152300	152300	0
104	20241023	180700	6172911300	152300	152300	152300	152300	0
105	20241023	180600	6172911300	152300	152300	152300	152300	0
106	20241023	180500	6172911300	152300	152300	152300	152300	0
107	20241023	180400	6172911300	152300	152300	152300	152300	0
108	20241023	180300	6172911300	152300	152300	152300	152300	0
109	20241023	180200	6172911300	152300	152300	152300	152300	0
110	20241023	180100	6172911300	152300	152300	152300	152300	0
111	20241023	180000	6172911300	152300	152300	152300	152300	0
112	20241023	175900	6172911300	152300	152300	152300	152300	0
113	20241023	175800	6172911300	152300	152300	152300	152300	0
114	20241023	175700	6172911300	152300	152300	152300	152300	0
115	20241023	175600	6172911300	152300	152300	152300	152300	0
116	20241023	175500	6172911300	152300	152300	152300	152300	0
117	20241023	175400	6172911300	152300	152300	152300	152300	0
118	20241023	175300	6172911300	152300	152300	152300	152300	0
119	20241023	175200	6172911300	152300	152300	152300	152300	0
120	20241023	175100	6172911300	152300	152300	152300	152300	0
121	20241023	175000	6172911300	152300	152300	152300	152300	0
122	20241023	174900	6172911300	152300	152300	152300	152300	1028
123	20241023	174800	6172911300	152300	152300	152300	152300	0
124	20241023	174700	6172911300	152300	152300	152300	152300	0
125	20241023	174600	6172911300	152300	152300	152300	152300	0
126	20241023	174500	6172911300	152300	152300	152300	152300	0
127	20241023	174400	6172911300	152300	152300	152300	152300	0
128	20241023	174300	6172911300	152300	152300	152300	152300	0
129	20241023	174200	6172911300	152300	152300	152300	152300	0
130	20241023	174100	6172911300	152300	152300	152300	152300	0
131	20241023	174000	6172911300	152300	152300	152300	152300	0
132	20241023	173900	6172911300	152300	152300	152300	152300	0
133	20241023	173800	6172911300	152300	152300	152300	152300	0
134	20241023	173700	6172911300	152300	152300	152300	152300	0
135	20241023	173600	6172911300	152300	152300	152300	152300	0
136	20241023	173500	6172911300	152300	152300	152300	152300	0
137	20241023	173400	6172911300	152300	152300	152300	152300	0
138	20241023	173300	6172911300	152300	152300	152300	152300	0
139	20241023	173200	6172911300	152300	152300	152300	152300	0
140	20241023	173100	6172911300	152300	152300	152300	152300	0
141	20241023	173000	6172911300	152300	152300	152300	152300	0
142	20241023	172900	6172911300	152300	152300	152300	152300	0
143	20241023	172800	6172911300	152300	152300	152300	152300	0
144	20241023	172700	6172911300	152300	152300	152300	152300	0
145	20241023	172600	6172911300	152300	152300	152300	152300	0
146	20241023	172500	6172911300	152300	152300	152300	152300	0
147	20241023	172400	6172911300	152300	152300	152300	152300	0
148	20241023	172300	6172911300	152300	152300	152300	152300	0
149	20241023	172200	6172911300	152300	152300	152300	152300	0
150	20241023	172100	6172911300	152300	152300	152300	152300	0
151	20241023	172000	6172911300	152300	152300	152300	152300	0
152	20241023	171900	6172911300	152300	152300	152300	152300	1028
153	20241023	171800	6172911300	152300	152300	152300	152300	0
154	20241023	171700	6172911300	152300	152300	152300	152300	0
155	20241023	171600	6172911300	152300	152300	152300	152300	0
156	20241023	171500	6172911300	152300	152300	152300	152300	0
157	20241023	171400	6172911300	152300	152300	152300	152300	0
158	20241023	171300	6172911300	152300	152300	152300	152300	0
159	20241023	171200	6172911300	152300	152300	152300	152300	0
160	20241023	171100	6172911300	152300	152300	152300	152300	0
161	20241023	171000	6172911300	152300	152300	152300	152300	0
162	20241023	170900	6172911300	152300	152300	152300	152300	0
163	20241023	170800	6172911300	152300	152300	152300	152300	0
164	20241023	170700	6172911300	152300	152300	152300	152300	0
165	20241023	170600	6172911300	152300	152300	152300	152300	0
166	20241023	170500	6172911300	152300	152300	152300	152300	0
167	20241023	170400	6172911300	152300	152300	152300	152300	0
168	20241023	170300	6172911300	152300	152300	152300	152300	0
169	20241023	170200	6172911300	152300	152300	152300	152300	0
170	20241023	170100	6172911300	152300	152300	152300	152300	0
171	20241023	170000	6172911300	152300	152300	152300	152300	0
172	20241023	165900	6172911300	152300	152300	152300	152300	0
173	20241023	165800	6172911300	152300	152300	152300	152300	0
174	20241023	165700	6172911300	152300	152300	152300	152300	0
175	20241023	165600	6172911300	152300	152300	152300	152300	0
176	20241023	165500	6172911300	152300	152300	152300	152300	0
177	20241023	165400	6172911300	152300	152300	152300	152300	0
178	20241023	165300	6172911300	152300	152300	152300	152300	0
179	20241023	165200	6172911300	152300	152300	152300	152300	0
180	20241023	165100	6172911300	152300	152300	152300	152300	0
181	20241023	165000	6172911300	152300	152300	152300	152300	0
182	20241023	164900	6172911300	152300	152300	152300	152300	1028
183	20241023	164800	6172911300	152300	152300	152300	152300	0
184	20241023	164700	6172911300	152300	152300	152300	152300	0
185	20241023	164600	6172911300	152300	152300	152300	152300	0
186	20241023	164500	6172911300	152300	152300	152300	152300	0
187	20241023	164400	6172911300	152300	152300	152300	152300	0
188	20241023	164300	6172911300	152300	152300	152300	152300	0
189	20241023	164200	6172911300	152300	152300	152300	152300	0
190	20241023	164100	6172911300	152300	152300	152300	152300	0
191	20241023	164000	6172911300	152300	152300	152300	152300	0
192	20241023	163900	6172911300	152300	152300	152300	152300	0
193	20241023	163800	6172911300	152300	152300	152300	152300	0
194	20241023	163700	6172911300	152300	152300	152300	152300	0
195	20241023	163600	6172911300	152300	152300	152300	152300	0
196	20241023	163500	6172911300	152300	152300	152300	152300	0
197	20241023	163400	6172911300	152300	152300	152300	152300	0
198	20241023	163300	6172911300	152300	152300	152300	152300	0
199	20241023	163200	6172911300	152300	152300	152300	152300	0
200	20241023	163100	6172911300	152300	152300	152300	152300	0
201	20241023	163000	6172911300	152300	152300	152300	152300	0
202	20241023	162900	6172911300	152300	152300	152300	152300	0
203	20241023	162800	6172911300	152300	152300	152300	152300	0
204	20241023	162700	6172911300	152300	152300	152300	152300	0
205	20241023	162600	6172911300	152300	152300	152300	152300	0
206	20241023	162500	6172911300	152300	152300	152300	152300	0
207	20241023	162400	6172911300	152300	152300	152300	152300	0
208	20241023	162300	6172911300	152300	152300	152300	152300	0
209	20241023	162200	6172911300	152300	152300	152300	152300	0
210	20241023	162100	6172911300	152300	152300	152300	152300	0
211	20241023	162000	6172911300	152300	152300	152300	152300	0
212	20241023	161900	6172911300	152300	152300	152300	152300	1028
213	20241023	161800	6172911300	152300	152300	152300	152300	0
214	20241023	161700	6172911300	152300	152300	152300	152300	0
215	20241023	161600	6172911300	152300	152300	152300	152300	0
216	20241023	161500	6172911300	152300	152300	152300	152300	0
217	20241023	161400	6172911300	152300	152300	152300	152300	0
218	20241023	161300	6172911300	152300	152300	152300	152300	0
219	20241023	161200	6172911300	152300	152300	152300	152300	0
220	20241023	161100	6172911300	152300	152300	152300	152300	0
221	20241023	161000	6172911300	152300	152300	152300	152300	0
222	20241023	160900	6172911300	152300	152300	152300	152300	0
223	20241023	160800	6172911300	152300	152300	152300	152300	0
224	20241023	160700	6172911300	152300	152300	152300	152300	0
225	20241023	160600	6172911300	152300	152300	152300	152300	0
226	20241023	160500	6172911300	152300	152300	152300	152300	0
227	20241023	160400	6172911300	152300	152300	152300	152300	0
228	20241023	160300	6172911300	152300	152300	152300	152300	0
229	20241023	160200	6172911300	152300	152300	152300	152300	0
230	20241023	160100	6172911300	152300	152300	152300	152300	0
231	20241023	160000	6172911300	152300	152300	152300	152300	0
232	20241023	155900	6172911300	152300	152300	152300	152300	0
233	20241023	155800	6172911300	152300	152300	152300	152300	0
234	20241023	155700	6172911300	152300	152300	152300	152300	0
235	20241023	155600	6172911300	152300	152300	152300	152300	0
236	20241023	155500	6172911300	152300	152300	152300	152300	0
237	20241023	155400	6172911300	152300	152300	152300	152300	0
238	20241023	155300	6172911300	152300	152300	152300	152300	0
239	20241023	155200	6172911300	152300	152300	152300	152300	0
240	20241023	155100	6172911300	152300	152300	152300	152300	0
241	20241023	155000	6172911300	152300	152300	152300	152300	0
242	20241023	154900	6172911300	152300	152300	152300	152300	1028
243	20241023	154800	6172911300	152300	152300	152300	152300	0
244	20241023	154700	6172911300	152300	152300	152300	152300	0
245	20241023	154600	6172911300	152300	152300	152300	152300	0
246	20241023	154500	6172911300	152300	152300	152300	152300	0
247	20241023	154400	6172911300	152300	152300	152300	152300	0
248	20241023	154300	6172911300	152300	152300	152300	152300	0
249	20241023	154200	6172911300	152300	152300	152300	152300	0
250	20241023	154100	6172911300	152300	152300	152300	152300	0
251	20241023	154000	6172911300	152300	152300	152300	152300	0
252	20241023	153900	6172911300	152300	152300	152300	152300	0
253	20241023	153800	6172911300	152300	152300	152300	152300	0
254	20241023	153700	6172911300	152300	152300	152300	152300	0
255	20241023	153600	6172911300	152300	152300	152300	152300	0
256	20241023	153500	6172911300	152300	152300	152300	152300	0
257	20241023	153400	6172911300	152300	152300	152300	152300	0
258	20241023	153300	6172911300	152300	152300	152300	152300	0
259	20241023	153200	6172911300	152300	152300	152300	152300	0
260	20241023	153100	6172911300	152300	152300	152300	152300	0
261	20241023	153000	6172911300	152300	152300	152300	152300	1028
262	20241023	152900	6016346900	152400	152400	152400	152400	0
263	20241023	152800	6016346900	152400	152400	152400	152400	0
264	20241023	152700	6016346900	152400	152400	152400	152400	0
265	20241023	152600	6016346900	152400	152400	152400	152400	0
266	20241023	152500	6016346900	152400	152400	152400	152400	0
267	20241023	152400	6016346900	152400	152400	152400	152400	0
268	20241023	152300	6016346900	152400	152400	152400	152400	0
269	20241023	152200	6016346900	152400	152400	152400	152400	0
270	20241023	152100	6016346900	152400	152400	152400	152400	0
271	20241023	152000	6016346900	152400	152400	152400	152400	0
272	20241023	151900	6016346900	152400	152600	152600	152400	489
273	20241023	151800	5941772900	152600	152500	152600	152400	363
274	20241023	151700	5886401700	152500	152700	152800	152400	71
275	20241023	151600	5875568900	152600	152800	152800	152600	29
276	20241023	151500	5871138200	152800	152900	153000	152600	107
277	20241023	151400	5854784300	153000	152600	153000	152600	69
278	20241023	151300	5844237100	152600	152600	153100	152600	63
279	20241023	151200	5834604000	152700	152900	153000	152700	51
280	20241023	151100	5826806100	153100	152600	153200	152600	56
281	20241023	151000	5818244000	152600	152600	152600	152500	65
282	20241023	150900	5808326800	152500	152500	152900	152400	114
283	20241023	150800	5790928700	152500	153000	153100	152400	99
284	20241023	150700	5775793700	153300	153100	153300	153000	201
285	20241023	150600	5745016600	153100	153100	153100	153000	125
286	20241023	150500	5725885100	153000	153000	153100	153000	77
287	20241023	150400	5714097900	153100	153200	153300	153000	186
288	20241023	150300	5685601400	153400	153300	153400	153200	172
289	20241023	150200	5659234800	153200	153200	153200	153100	38
290	20241023	150100	5653413300	153100	153100	153100	153000	47
291	20241023	150000	5646218600	153100	152700	153100	152700	90
292	20241023	145900	5632456300	152700	152600	152900	152500	61
293	20241023	145800	5623142800	152500	152500	153100	152400	318
294	20241023	145700	5574631700	152500	153300	153300	152500	168
295	20241023	145600	5548920400	153100	153100	153300	153000	114
296	20241023	145500	5531461000	153100	153100	153300	153000	147
297	20241023	145400	5508950700	153100	153300	153500	153100	101
298	20241023	145300	5493469300	153300	153100	153400	153100	105
299	20241023	145200	5477372700	153200	153100	153300	153100	140
300	20241023	145100	5455919200	153200	153000	153200	153000	90
301	20241023	145000	5442140400	152900	153000	153100	152800	148
302	20241023	144900	5419504400	153100	153000	153100	153000	129
303	20241023	144800	5399763900	153000	152900	153100	152900	121
304	20241023	144700	5381251100	152900	152900	153100	152900	69
305	20241023	144600	5370695100	153000	153200	153300	153000	217
306	20241023	144500	5337472200	153400	153300	153400	153200	79
307	20241023	144400	5325363100	153300	153300	153500	153300	162
308	20241023	144300	5300513800	153400	153300	153400	153200	102
309	20241023	144200	5284874100	153400	153300	153400	153300	210
310	20241023	144100	5252665200	153200	153100	153300	153100	68
311	20241023	144000	5242245500	153200	153000	153200	153000	24
312	20241023	143900	5238570700	152900	152800	153100	152800	133
313	20241023	143800	5218225400	152800	153000	153100	152800	133
314	20241023	143700	5197878400	153000	153000	153200	153000	194
315	20241023	143600	5168174700	153000	152900	153000	152900	54
316	20241023	143500	5159913800	152900	152900	152900	152800	57
317	20241023	143400	5151201600	152900	153100	153100	152800	182
318	20241023	143300	5123353500	153100	153100	153200	153000	108
319	20241023	143200	5106820500	153100	152900	153400	152900	169
320	20241023	143100	5080954500	152900	153000	153100	152900	149
321	20241023	143000	5058154800	153000	152900	153100	152900	51
322	20241023	142900	5050352100	152900	153100	153100	152900	153
323	20241023	142800	5026934500	153100	153000	153100	152900	205
324	20241023	142700	4995552300	152900	152800	153100	152700	189
325	20241023	142600	4966651100	152600	152600	152700	152400	144
326	20241023	142500	4944678400	152500	152200	152500	152200	110
327	20241023	142400	4927926100	152400	152700	152700	152400	213
328	20241023	142300	4895438200	152700	152700	152700	152600	67
329	20241023	142200	4885208900	152700	152800	152800	152600	276
330	20241023	142100	4843051400	152700	152200	152800	152200	155
331	20241023	142000	4819414800	152100	152200	152400	152000	149
332	20241023	141900	4796728600	152000	151600	152100	151600	95
333	20241023	141800	4782301300	151700	151500	151700	151500	95
334	20241023	141700	4767899000	151400	151400	151500	151400	31
335	20241023	141600	4763204400	151400	151300	151700	151200	176
336	20241023	141500	4736535900	151300	151400	151400	151200	59
337	20241023	141400	4727608200	151300	151200	151400	151200	53
338	20241023	141300	4719586000	151300	151500	151500	151200	116
339	20241023	141200	4702027300	151400	151400	151400	151300	25
340	20241023	141100	4698242500	151500	151400	151500	151400	90
341	20241023	141000	4684612900	151400	151300	151500	151300	157
342	20241023	140900	4660837900	151200	151100	151200	151100	69
343	20241023	140800	4650407600	151000	150700	151200	150700	157
344	20241023	140700	4626702800	150800	150400	150900	150400	121
345	20241023	140600	4608483200	150400	150200	150500	150200	80
346	20241023	140500	4596451900	150200	150200	150300	150200	208
347	20241023	140400	4565198700	150300	150300	150300	150200	31
348	20241023	140300	4560539500	150400	150500	150500	150100	141
349	20241023	140200	4539352900	150400	150300	150400	150200	49
350	20241023	140100	4531986400	150300	150400	150400	150300	14
351	20241023	140000	4529882000	150300	150500	150500	150300	59
352	20241023	135900	4521013300	150300	150500	150500	150300	104
353	20241023	135800	4505371200	150500	150500	150500	150300	170
354	20241023	135700	4479814400	150500	150400	150600	150300	103
355	20241023	135600	4464322100	150500	150500	150600	150500	10
356	20241023	135500	4462816800	150600	150500	150600	150400	48
357	20241023	135400	4455592100	150500	150400	150500	150400	43
358	20241023	135300	4449123100	150500	150500	150600	150400	52
359	20241023	135200	4441297200	150500	150500	150600	150500	42
360	20241023	135100	4434975700	150400	150300	150500	150300	37
361	20241023	135000	4429411700	150300	150200	150300	150200	49
362	20241023	134900	4422049300	150100	150100	150100	150100	40
363	20241023	134800	4416045300	150100	150200	150200	150100	36
364	20241023	134700	4410641400	150100	150000	150200	150000	77
365	20241023	134600	4399085700	150000	150000	150100	150000	103
366	20241023	134500	4383629000	150100	150100	150200	150000	556
367	20241023	134400	4300195500	150200	150200	150200	150100	111
368	20241023	134300	4283523700	150300	150400	150400	150200	59
369	20241023	134200	4274658400	150200	150200	150300	150200	16
370	20241023	134100	4272255000	150100	150100	150700	150100	49
371	20241023	134000	4264893000	150200	150100	150200	150100	183
372	20241023	133900	4237411000	150100	150400	150500	150100	420
373	20241023	133800	4174304000	150400	150400	150600	150400	59
374	20241023	133700	4165426100	150400	150400	150500	150400	46
375	20241023	133600	4158507300	150400	150500	150500	150400	121
376	20241023	133500	4140299600	150600	150800	150900	150500	186
377	20241023	133400	4112284700	150800	151100	151200	150800	298
378	20241023	133300	4067265100	151200	151100	151200	151100	33
379	20241023	133200	4062277100	151100	151200	151200	151100	54
380	20241023	133100	4054114300	151100	151300	151300	151100	29
381	20241023	133000	4049730800	151300	151200	151300	151200	42
382	20241023	132900	4043379700	151200	151200	151300	151200	5
383	20241023	132800	4042623600	151300	151400	151400	151200	63
384	20241023	132700	4033092700	151400	151300	151400	151300	11
385	20241023	132600	4031428300	151200	151200	151400	151100	138
386	20241023	132500	4010557400	151400	151400	151400	151400	3
387	20241023	132400	4010103200	150900	150800	150900	150700	9
388	20241023	132300	4008745400	150800	151200	151400	150800	1093
389	20241023	132200	3843828700	150800	151400	151400	150500	1028
390	20241023	132100	3688671000	151400	151400	151400	151400	3
391	20241023	132000	3688216800	151300	151400	151400	151300	32
392	20241023	131900	3683374800	151300	151400	151400	151300	64
393	20241023	131800	3673686200	151400	151300	151400	151300	31
394	20241023	131700	3668994700	151300	151300	151400	151300	14
395	20241023	131600	3666876100	151300	151400	151400	151300	30
396	20241023	131500	3662336000	151300	151400	151400	151300	12
397	20241023	131400	3660520100	151400	151300	151400	151300	4
398	20241023	131300	3659914600	151300	151400	151400	151300	14
399	20241023	131200	3657796100	151300	151400	151400	151300	50
400	20241023	131100	3650229500	151400	151300	151500	151300	12
401	20241023	131000	3648413600	151400	151500	151500	151400	32
402	20241023	130900	3643567800	151600	151600	151600	151600	15
403	20241023	130800	3641293800	151500	151500	151700	151500	113
404	20241023	130700	3624153000	151500	151400	151500	151400	21
405	20241023	130600	3620972900	151400	151400	151400	151300	17
406	20241023	130500	3618400500	151300	151300	151300	151300	12
407	20241023	130400	3616584900	151300	151300	151400	151300	18
408	20241023	130300	3613861300	151300	151400	151400	151300	4
409	20241023	130200	3613255900	151300	151400	151400	151200	137
410	20241023	130100	3592531500	151300	151300	151300	151300	14
411	20241023	130000	3590413300	151300	151400	151500	151300	81
412	20241023	125900	3578149600	151500	151600	151600	151500	18
413	20241023	125800	3575422400	151500	151500	151500	151500	12
414	20241023	125700	3573604400	151500	151500	151500	151400	49
415	20241023	125600	3566181900	151600	151600	151600	151500	15
416	20241023	125500	3563908800	151700	151600	151700	151600	3
417	20241023	125400	3563453800	151700	151600	151700	151500	82
418	20241023	125300	3551022200	151500	151500	151600	151500	14
419	20241023	125200	3548901000	151600	151700	151700	151600	36
420	20241023	125100	3543443200	151700	151700	151700	151600	7
421	20241023	125000	3542381400	151700	151700	151700	151600	7
422	20241023	124900	3541319600	151700	151700	151700	151700	2
423	20241023	124800	3541016200	151700	151700	151700	151700	9
424	20241023	124700	3539650900	151700	151700	151900	151700	23
425	20241023	124600	3536161400	151700	151700	151700	151700	4
426	20241023	124500	3535554600	151700	151700	151700	151700	2
427	20241023	124400	3535251200	151600	151700	151700	151600	8
428	20241023	124300	3534037700	151700	152000	152000	151700	5
429	20241023	124200	3533278800	151900	152300	152300	151900	8
430	20241023	124100	3532063100	152800	151800	152800	151800	108
431	20241023	124000	3515667700	151700	151600	151700	151600	32
432	20241023	123900	3510816000	151600	151600	151600	151600	3
433	20241023	123800	3510361200	151600	151700	151700	151600	11
434	20241023	123700	3508692900	151400	151400	151500	151400	51
435	20241023	123600	3500969900	151400	151200	151400	151200	146
436	20241023	123500	3478894200	151400	151600	151600	151400	26
437	20241023	123400	3474956500	151500	151500	151500	151500	5
438	20241023	123300	3474199000	151500	151500	151600	151500	7
439	20241023	123200	3473138300	151600	151600	151600	151600	22
440	20241023	123100	3469803100	151600	151600	151700	151600	13
441	20241023	123000	3467832200	151700	151700	151700	151700	10
442	20241023	122900	3466315200	151600	151700	151700	151600	6
443	20241023	122800	3465405300	151700	151700	151700	151600	8
444	20241023	122700	3464191800	151600	151600	151600	151600	9
445	20241023	122600	3462827400	151600	151600	151600	151500	6
446	20241023	122500	3461917900	151500	151600	151600	151500	80
447	20241023	122400	3449794900	151500	151600	151600	151500	13
448	20241023	122300	3447825200	151700	151700	151700	151600	19
449	20241023	122200	3444944500	151700	151800	151800	151700	16
450	20241023	122100	3442517000	151800	151800	151800	151800	24
451	20241023	122000	3438873800	151900	151900	152000	151700	7
452	20241023	121900	3437810600	151800	151900	151900	151800	5
453	20241023	121800	3437051400	151700	151700	151700	151700	2
454	20241023	121700	3436748000	151700	152300	152300	151600	221
455	20241023	121600	3403188700	152300	152300	152400	152300	217
456	20241023	121500	3370139400	152300	152400	152400	152300	3
457	20241023	121400	3369682300	152400	152700	152700	152400	79
458	20241023	121300	3357631100	152800	152700	152800	152700	10
459	20241023	121200	3356103400	152800	152800	152800	152700	16
460	20241023	121100	3353659300	152900	153000	153000	152900	2
461	20241023	121000	3353353400	152900	153000	153000	152900	131
462	20241023	120900	3333322400	152900	152900	153000	152900	5
463	20241023	120800	3332557700	152900	153000	153000	152900	7
464	20241023	120700	3331486900	153000	153000	153000	153000	17
465	20241023	120600	3328885900	152700	152700	152700	152700	0
466	20241023	120500	3328885900	152700	152700	152700	152700	1
467	20241023	120400	3328733200	153200	152800	153200	152700	23
468	20241023	120300	3325215300	152800	152800	153200	152800	15
469	20241023	120200	3322922500	153200	153200	153200	153200	7
470	20241023	120100	3321850100	153200	152500	153200	152500	41
471	20241023	120000	3315595900	152500	152500	152500	152500	9
472	20241023	115900	3314223400	152500	152600	152600	152500	21
473	20241023	115800	3311020700	152600	152600	152700	152600	18
474	20241023	115700	3308273800	152600	152700	152700	152600	5
475	20241023	115600	3307510500	152700	152800	152800	152700	19
476	20241023	115500	3304609000	152800	152700	152800	152700	5
477	20241023	115400	3303845200	152800	152800	152800	152800	4
478	20241023	115300	3303234000	152800	152800	152800	152700	36
479	20241023	115200	3297735300	152700	152800	153100	152700	17
480	20241023	115100	3295137600	153100	153100	153100	153100	3
481	20241023	115000	3294678300	153100	153100	153100	152700	4
482	20241023	114900	3294066300	153100	153000	153100	152600	60
483	20241023	114800	3284895500	152800	152500	152800	152500	22
484	20241023	114700	3281540000	152400	152400	152500	152400	52
485	20241023	114600	3273615000	152400	152300	152400	152300	10
486	20241023	114500	3272091800	152400	152500	152500	152400	19
487	20241023	114400	3269196000	152500	152600	152600	152500	41
488	20241023	114300	3262943100	152600	152600	152600	152500	8
489	20241023	114200	3261722700	152500	152600	152600	152500	38
490	20241023	114100	3255925300	152700	152900	152900	152700	167
491	20241023	114000	3230417600	152900	152900	152900	152900	4
492	20241023	113900	3229806000	152900	152900	152900	152800	92
493	20241023	113800	3215744600	152900	153100	153100	152900	9
494	20241023	113700	3214367200	152900	153000	153000	152900	15
495	20241023	113600	3212072700	153000	153000	153100	153000	32
496	20241023	113500	3207176500	152900	153100	153100	152900	16
497	20241023	113400	3204728900	153100	153200	153200	153100	11
498	20241023	113300	3203044700	153200	153200	153200	153000	10
499	20241023	113200	3201513300	153200	152500	153200	152500	135
500	20241023	113100	3180888500	152300	152300	152500	152300	124
501	20241023	113000	3162002800	152300	152300	152300	152300	107
502	20241023	112900	3145706700	152300	152100	152300	152100	80
503	20241023	112800	3133537200	152100	152300	152300	152100	84
504	20241023	112700	3120760000	152100	152500	152500	152100	28
505	20241023	112600	3116498800	152600	152200	152600	152200	86
506	20241023	112500	3103390700	152300	151900	152300	151900	57
507	20241023	112400	3094724300	151900	151900	151900	151600	48
508	20241023	112300	3087440300	151900	151900	151900	151900	1
509	20241023	112200	3087288400	151900	151900	151900	151200	3
510	20241023	112100	3086833400	151900	151300	152000	151200	122
511	20241023	112000	3068339600	151500	151500	151500	151300	14
512	20241023	111900	3066219400	151600	151600	151600	151600	0
513	20241023	111800	3066219400	151600	151000	151600	151000	28
514	20241023	111700	3061990800	151000	151500	151700	150400	321
515	20241023	111600	3013556100	151700	151700	151700	151700	2
516	20241023	111500	3013252700	151400	151700	151700	151400	41
517	20241023	111400	3007044200	151700	151500	151700	151500	28
518	20241023	111300	3002801900	151900	151900	151900	151900	12
519	20241023	111200	3000979100	151400	151400	151400	151300	33
520	20241023	111100	2995984100	151300	151300	151400	151300	6
521	20241023	111000	2995076000	151400	151300	151400	151200	18
522	20241023	110900	2992352300	151400	151400	151400	151400	6
523	20241023	110800	2991443900	151400	151400	151400	151400	5
524	20241023	110700	2990686900	151400	151400	151400	151300	18
525	20241023	110600	2987962000	151400	152000	152000	151400	9
526	20241023	110500	2986598200	151400	151500	151600	151400	55
527	20241023	110400	2978264400	151600	151600	151600	151600	8
528	20241023	110300	2977051600	151600	151600	151600	151600	6
529	20241023	110200	2976142000	152000	151900	152000	151700	256
530	20241023	110100	2937261700	151900	152200	152200	151900	144
531	20241023	110000	2915365000	152200	152300	152300	152200	11
532	20241023	105900	2913690400	152300	152300	152300	152300	2
533	20241023	105800	2913385800	152400	152300	152400	152200	8
534	20241023	105700	2912167200	152300	152300	152300	152300	2
535	20241023	105600	2911862600	152200	152500	152500	152200	25
536	20241023	105500	2908057300	152300	152300	152400	152300	14
537	20241023	105400	2905925000	152300	152300	152500	152200	70
538	20241023	105300	2895263300	152300	152400	152400	152300	29
539	20241023	105200	2890846400	152400	152400	152400	152300	14
540	20241023	105100	2888712900	152400	152300	152400	152300	7
541	20241023	105000	2887646200	152100	152100	152100	152100	0
542	20241023	104900	2887646200	152100	152100	152200	152100	75
543	20241023	104800	2876236100	152200	152200	152200	152200	2
544	20241023	104700	2875931700	152000	152500	152600	152000	65
545	20241023	104600	2866034800	152400	152500	152500	152400	178
546	20241023	104500	2838905100	152600	152400	152600	152400	64
547	20241023	104400	2829140100	152500	152400	152500	152400	20
548	20241023	104300	2826091200	152400	152200	152400	152200	72
549	20241023	104200	2815128200	152100	151900	152200	151900	54
550	20241023	104100	2806917600	152000	152000	152000	151900	32
551	20241023	104000	2802055100	152000	151800	152000	151800	18
552	20241023	103900	2799321400	151800	151500	151800	151500	72
553	20241023	103800	2788405000	151300	151200	151600	151200	164
554	20241023	103700	2763567700	151400	151400	151500	151400	19
555	20241023	103600	2760689500	151300	151500	151500	151300	4
556	20241023	103500	2760083700	151500	151000	151500	150900	36
557	20241023	103400	2754648100	150900	150900	151000	150900	51
558	20241023	103300	2746952100	150400	150300	151500	150300	1324
559	20241023	103200	2547157400	150300	150400	150800	150200	304
560	20241023	103100	2501468400	150300	150800	150800	150300	356
561	20241023	103000	2447924700	150900	150800	150900	150800	8
562	20241023	102900	2446718200	150600	150900	150900	150600	11
563	20241023	102800	2445061000	150900	150900	151000	150500	33
564	20241023	102700	2440084900	150400	150600	150600	150400	247
565	20241023	102600	2402911200	150500	150500	151000	150400	168
566	20241023	102500	2377611300	150500	151200	151200	150500	512
567	20241023	102400	2300384000	151200	151100	151200	151100	105
568	20241023	102300	2284515400	151100	151400	151400	151100	30
569	20241023	102200	2279978300	151600	151300	151600	151100	43
570	20241023	102100	2273478700	151100	151100	151900	151100	85
571	20241023	102000	2260627200	151800	151300	151800	151000	854
572	20241023	101900	2131626100	151300	151600	151600	151300	380
573	20241023	101800	2074086000	151500	152000	152000	151500	397
574	20241023	101700	2013811800	152000	152200	152200	152000	390
575	20241023	101600	1954502500	152200	152500	152500	152200	148
576	20241023	101500	1931946200	152600	153500	153500	152600	1115
577	20241023	101400	1761188000	153600	153800	153800	153500	150
578	20241023	101300	1738156600	153800	153700	154000	153600	205
579	20241023	101200	1706646700	153700	154000	154000	153700	596
580	20241023	101100	1614997700	153900	154000	154000	153900	212
581	20241023	101000	1582360200	154100	154000	154100	154000	9
582	20241023	100900	1580974100	154100	154000	154100	154000	4
583	20241023	100800	1580357900	154000	154000	154100	154000	114
584	20241023	100700	1562801800	154100	154200	154200	154100	93
585	20241023	100600	1548470400	154200	154200	154200	154100	42
586	20241023	100500	1541996000	154200	154200	154200	154200	0
587	20241023	100400	1541996000	154200	154200	154200	154200	1
588	20241023	100300	1541841800	154200	154400	154400	154200	112
589	20241023	100200	1524563700	154400	154400	154400	154400	70
590	20241023	100100	1513755700	154400	154300	154700	154300	294
591	20241023	100000	1468334000	154400	154200	154600	154200	268
592	20241023	095900	1426951500	154300	154400	154400	154300	48
593	20241023	095800	1419543800	154500	154400	154500	154400	2
594	20241023	095700	1419234900	154400	154500	154500	154400	11
595	20241023	095600	1417535800	154500	154500	154600	154500	25
596	20241023	095500	1413673100	154600	154700	154700	154600	48
597	20241023	095400	1406247800	154800	154700	154800	154700	68
598	20241023	095300	1395727800	154600	154700	154700	154600	19
599	20241023	095200	1392790200	154800	154600	154800	154600	5
600	20241023	095100	1392016800	154600	154500	154600	154500	2
601	20241023	095000	1391707700	154700	154700	154700	154700	3
602	20241023	094900	1391243600	154900	154400	154900	154300	55
603	20241023	094800	1382733600	154800	154400	154800	154300	39
604	20241023	094700	1376702700	154500	154400	154500	154400	11
605	20241023	094600	1375003800	154400	154300	154400	154300	84
606	20241023	094500	1362042400	154300	154500	154500	154300	90
607	20241023	094400	1348146400	154500	154500	154500	154500	23
608	20241023	094300	1344592900	154300	154300	154300	154300	0
609	20241023	094200	1344592900	154300	154300	154300	154300	17
610	20241023	094100	1341969800	154100	154400	154600	154100	237
611	20241023	094000	1305389400	154400	154400	154400	154200	17
612	20241023	093900	1302765000	154200	154100	154300	154100	171
613	20241023	093800	1276398200	154200	154200	154200	154100	258
614	20241023	093700	1236635100	154200	154100	154300	154100	157
615	20241023	093600	1212427100	154100	154000	154100	154000	166
616	20241023	093500	1186862600	154000	154100	154100	154000	92
617	20241023	093400	1172690400	154100	154400	154500	154100	379
618	20241023	093300	1114184800	154600	154200	154600	154200	124
619	20241023	093200	1095053600	154200	154300	154300	154200	59
620	20241023	093100	1085954500	154200	154100	154600	154000	152
621	20241023	093000	1062514100	154000	153800	154000	153800	117
622	20241023	092900	1044506100	154000	154000	154000	153800	137
623	20241023	092800	1023413400	154000	153700	154000	153700	172
624	20241023	092700	996944300	153700	154100	154100	153700	339
625	20241023	092600	944757600	154100	153800	154600	153800	354
626	20241023	092500	890197300	153900	154500	154500	153800	299
627	20241023	092400	844138000	154200	154300	154600	154200	268
628	20241023	092300	802787600	154300	154500	154600	154300	483
629	20241023	092200	728175000	154500	155600	155600	154500	963
630	20241023	092100	578766000	155400	155700	155700	155400	206
631	20241023	092000	546736300	155700	155900	156000	155700	59
632	20241023	091900	537545100	155900	155700	155900	155700	6
633	20241023	091800	536610100	155700	155900	155900	155700	55
634	20241023	091700	528042400	155900	156000	156100	155900	87
635	20241023	091600	514476500	156000	156000	156000	155900	105
636	20241023	091500	498103800	156100	156700	156700	156100	247
637	20241023	091400	459465500	156700	156800	156800	156600	195
638	20241023	091300	428899800	156900	157100	157100	156900	321
639	20241023	091200	378515000	157100	157100	157200	157100	32
640	20241023	091100	373487300	157100	157500	157500	157100	65
641	20241023	091000	363260200	157400	157200	157400	157200	9
642	20241023	090900	361845200	157200	157600	157600	157200	202
643	20241023	090800	330026400	157500	157500	157500	156900	73
644	20241023	090700	318537600	157500	158100	158100	157500	167
645	20241023	090600	292164500	158500	158800	158800	158300	137
646	20241023	090500	270447700	158700	159000	159100	158700	384
647	20241023	090400	209440200	158800	159100	159300	158800	103
648	20241023	090300	193042500	158600	159000	159300	158600	274
649	20241023	090200	149549900	159000	158000	159100	157900	287
650	20241023	090100	104043100	158000	157300	158500	157300	330
651	20241023	090000	52035000	156800	156700	156800	156700	332