KissMeData/058470/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	194000	9944776500	186500	186500	186500	186500	2117
3	20241021	193900	9944776500	186500	186500	186500	186500	0
4	20241021	193800	9944776500	186500	186500	186500	186500	0
5	20241021	193700	9944776500	186500	186500	186500	186500	0
6	20241021	193600	9944776500	186500	186500	186500	186500	0
7	20241021	193500	9944776500	186500	186500	186500	186500	0
8	20241021	193400	9944776500	186500	186500	186500	186500	0
9	20241021	193300	9944776500	186500	186500	186500	186500	0
10	20241021	193200	9944776500	186500	186500	186500	186500	0
11	20241021	193100	9944776500	186500	186500	186500	186500	0
12	20241021	193000	9944776500	186500	186500	186500	186500	0
13	20241021	192900	9944776500	186500	186500	186500	186500	0
14	20241021	192800	9944776500	186500	186500	186500	186500	0
15	20241021	192700	9944776500	186500	186500	186500	186500	0
16	20241021	192600	9944776500	186500	186500	186500	186500	0
17	20241021	192500	9944776500	186500	186500	186500	186500	0
18	20241021	192400	9944776500	186500	186500	186500	186500	0
19	20241021	192300	9944776500	186500	186500	186500	186500	0
20	20241021	192200	9944776500	186500	186500	186500	186500	0
21	20241021	192100	9944776500	186500	186500	186500	186500	0
22	20241021	192000	9944776500	186500	186500	186500	186500	0
23	20241021	191900	9944776500	186500	186500	186500	186500	0
24	20241021	191800	9944776500	186500	186500	186500	186500	0
25	20241021	191700	9944776500	186500	186500	186500	186500	0
26	20241021	191600	9944776500	186500	186500	186500	186500	0
27	20241021	191500	9944776500	186500	186500	186500	186500	0
28	20241021	191400	9944776500	186500	186500	186500	186500	0
29	20241021	191300	9944776500	186500	186500	186500	186500	0
30	20241021	191200	9944776500	186500	186500	186500	186500	0
31	20241021	191100	9944776500	186500	186500	186500	186500	0
32	20241021	191000	9944776500	186500	186500	186500	186500	2117
33	20241021	190900	9944776500	186500	186500	186500	186500	0
34	20241021	190800	9944776500	186500	186500	186500	186500	0
35	20241021	190700	9944776500	186500	186500	186500	186500	0
36	20241021	190600	9944776500	186500	186500	186500	186500	0
37	20241021	190500	9944776500	186500	186500	186500	186500	0
38	20241021	190400	9944776500	186500	186500	186500	186500	0
39	20241021	190300	9944776500	186500	186500	186500	186500	0
40	20241021	190200	9944776500	186500	186500	186500	186500	0
41	20241021	190100	9944776500	186500	186500	186500	186500	0
42	20241021	190000	9944776500	186500	186500	186500	186500	0
43	20241021	185900	9944776500	186500	186500	186500	186500	0
44	20241021	185800	9944776500	186500	186500	186500	186500	0
45	20241021	185700	9944776500	186500	186500	186500	186500	0
46	20241021	185600	9944776500	186500	186500	186500	186500	0
47	20241021	185500	9944776500	186500	186500	186500	186500	0
48	20241021	185400	9944776500	186500	186500	186500	186500	0
49	20241021	185300	9944776500	186500	186500	186500	186500	0
50	20241021	185200	9944776500	186500	186500	186500	186500	0
51	20241021	185100	9944776500	186500	186500	186500	186500	0
52	20241021	185000	9944776500	186500	186500	186500	186500	0
53	20241021	184900	9944776500	186500	186500	186500	186500	0
54	20241021	184800	9944776500	186500	186500	186500	186500	0
55	20241021	184700	9944776500	186500	186500	186500	186500	0
56	20241021	184600	9944776500	186500	186500	186500	186500	0
57	20241021	184500	9944776500	186500	186500	186500	186500	0
58	20241021	184400	9944776500	186500	186500	186500	186500	0
59	20241021	184300	9944776500	186500	186500	186500	186500	0
60	20241021	184200	9944776500	186500	186500	186500	186500	0
61	20241021	184100	9944776500	186500	186500	186500	186500	0
62	20241021	184000	9944776500	186500	186500	186500	186500	2117
63	20241021	183900	9944776500	186500	186500	186500	186500	0
64	20241021	183800	9944776500	186500	186500	186500	186500	0
65	20241021	183700	9944776500	186500	186500	186500	186500	0
66	20241021	183600	9944776500	186500	186500	186500	186500	0
67	20241021	183500	9944776500	186500	186500	186500	186500	0
68	20241021	183400	9944776500	186500	186500	186500	186500	0
69	20241021	183300	9944776500	186500	186500	186500	186500	0
70	20241021	183200	9944776500	186500	186500	186500	186500	0
71	20241021	183100	9944776500	186500	186500	186500	186500	0
72	20241021	183000	9944776500	186500	186500	186500	186500	0
73	20241021	182900	9944776500	186500	186500	186500	186500	0
74	20241021	182800	9944776500	186500	186500	186500	186500	0
75	20241021	182700	9944776500	186500	186500	186500	186500	0
76	20241021	182600	9944776500	186500	186500	186500	186500	0
77	20241021	182500	9944776500	186500	186500	186500	186500	0
78	20241021	182400	9944776500	186500	186500	186500	186500	0
79	20241021	182300	9944776500	186500	186500	186500	186500	0
80	20241021	182200	9944776500	186500	186500	186500	186500	0
81	20241021	182100	9944776500	186500	186500	186500	186500	0
82	20241021	182000	9944776500	186500	186500	186500	186500	0
83	20241021	181900	9944776500	186500	186500	186500	186500	0
84	20241021	181800	9944776500	186500	186500	186500	186500	0
85	20241021	181700	9944776500	186500	186500	186500	186500	0
86	20241021	181600	9944776500	186500	186500	186500	186500	0
87	20241021	181500	9944776500	186500	186500	186500	186500	0
88	20241021	181400	9944776500	186500	186500	186500	186500	0
89	20241021	181300	9944776500	186500	186500	186500	186500	0
90	20241021	181200	9944776500	186500	186500	186500	186500	0
91	20241021	181100	9944776500	186500	186500	186500	186500	0
92	20241021	181000	9944776500	186500	186500	186500	186500	2117
93	20241021	180900	9944776500	186500	186500	186500	186500	0
94	20241021	180800	9944776500	186500	186500	186500	186500	0
95	20241021	180700	9944776500	186500	186500	186500	186500	0
96	20241021	180600	9944776500	186500	186500	186500	186500	0
97	20241021	180500	9944776500	186500	186500	186500	186500	0
98	20241021	180400	9944776500	186500	186500	186500	186500	0
99	20241021	180300	9944776500	186500	186500	186500	186500	0
100	20241021	180200	9944776500	186500	186500	186500	186500	0
101	20241021	180100	9944776500	186500	186500	186500	186500	0
102	20241021	180000	9944776500	186500	186500	186500	186500	0
103	20241021	175900	9944776500	186500	186500	186500	186500	0
104	20241021	175800	9944776500	186500	186500	186500	186500	0
105	20241021	175700	9944776500	186500	186500	186500	186500	0
106	20241021	175600	9944776500	186500	186500	186500	186500	0
107	20241021	175500	9944776500	186500	186500	186500	186500	0
108	20241021	175400	9944776500	186500	186500	186500	186500	0
109	20241021	175300	9944776500	186500	186500	186500	186500	0
110	20241021	175200	9944776500	186500	186500	186500	186500	0
111	20241021	175100	9944776500	186500	186500	186500	186500	0
112	20241021	175000	9944776500	186500	186500	186500	186500	0
113	20241021	174900	9944776500	186500	186500	186500	186500	0
114	20241021	174800	9944776500	186500	186500	186500	186500	0
115	20241021	174700	9944776500	186500	186500	186500	186500	0
116	20241021	174600	9944776500	186500	186500	186500	186500	0
117	20241021	174500	9944776500	186500	186500	186500	186500	0
118	20241021	174400	9944776500	186500	186500	186500	186500	0
119	20241021	174300	9944776500	186500	186500	186500	186500	0
120	20241021	174200	9944776500	186500	186500	186500	186500	0
121	20241021	174100	9944776500	186500	186500	186500	186500	0
122	20241021	174000	9944776500	186500	186500	186500	186500	2117
123	20241021	173900	9944776500	186500	186500	186500	186500	0
124	20241021	173800	9944776500	186500	186500	186500	186500	0
125	20241021	173700	9944776500	186500	186500	186500	186500	0
126	20241021	173600	9944776500	186500	186500	186500	186500	0
127	20241021	173500	9944776500	186500	186500	186500	186500	0
128	20241021	173400	9944776500	186500	186500	186500	186500	0
129	20241021	173300	9944776500	186500	186500	186500	186500	0
130	20241021	173200	9944776500	186500	186500	186500	186500	0
131	20241021	173100	9944776500	186500	186500	186500	186500	0
132	20241021	173000	9944776500	186500	186500	186500	186500	0
133	20241021	172900	9944776500	186500	186500	186500	186500	0
134	20241021	172800	9944776500	186500	186500	186500	186500	0
135	20241021	172700	9944776500	186500	186500	186500	186500	0
136	20241021	172600	9944776500	186500	186500	186500	186500	0
137	20241021	172500	9944776500	186500	186500	186500	186500	0
138	20241021	172400	9944776500	186500	186500	186500	186500	0
139	20241021	172300	9944776500	186500	186500	186500	186500	0
140	20241021	172200	9944776500	186500	186500	186500	186500	0
141	20241021	172100	9944776500	186500	186500	186500	186500	0
142	20241021	172000	9944776500	186500	186500	186500	186500	0
143	20241021	171900	9944776500	186500	186500	186500	186500	0
144	20241021	171800	9944776500	186500	186500	186500	186500	0
145	20241021	171700	9944776500	186500	186500	186500	186500	0
146	20241021	171600	9944776500	186500	186500	186500	186500	0
147	20241021	171500	9944776500	186500	186500	186500	186500	0
148	20241021	171400	9944776500	186500	186500	186500	186500	0
149	20241021	171300	9944776500	186500	186500	186500	186500	0
150	20241021	171200	9944776500	186500	186500	186500	186500	0
151	20241021	171100	9944776500	186500	186500	186500	186500	0
152	20241021	171000	9944776500	186500	186500	186500	186500	2117
153	20241021	170900	9944776500	186500	186500	186500	186500	0
154	20241021	170800	9944776500	186500	186500	186500	186500	0
155	20241021	170700	9944776500	186500	186500	186500	186500	0
156	20241021	170600	9944776500	186500	186500	186500	186500	0
157	20241021	170500	9944776500	186500	186500	186500	186500	0
158	20241021	170400	9944776500	186500	186500	186500	186500	0
159	20241021	170300	9944776500	186500	186500	186500	186500	0
160	20241021	170200	9944776500	186500	186500	186500	186500	0
161	20241021	170100	9944776500	186500	186500	186500	186500	0
162	20241021	170000	9944776500	186500	186500	186500	186500	0
163	20241021	165900	9944776500	186500	186500	186500	186500	0
164	20241021	165800	9944776500	186500	186500	186500	186500	0
165	20241021	165700	9944776500	186500	186500	186500	186500	0
166	20241021	165600	9944776500	186500	186500	186500	186500	0
167	20241021	165500	9944776500	186500	186500	186500	186500	0
168	20241021	165400	9944776500	186500	186500	186500	186500	0
169	20241021	165300	9944776500	186500	186500	186500	186500	0
170	20241021	165200	9944776500	186500	186500	186500	186500	0
171	20241021	165100	9944776500	186500	186500	186500	186500	0
172	20241021	165000	9944776500	186500	186500	186500	186500	0
173	20241021	164900	9944776500	186500	186500	186500	186500	0
174	20241021	164800	9944776500	186500	186500	186500	186500	0
175	20241021	164700	9944776500	186500	186500	186500	186500	0
176	20241021	164600	9944776500	186500	186500	186500	186500	0
177	20241021	164500	9944776500	186500	186500	186500	186500	0
178	20241021	164400	9944776500	186500	186500	186500	186500	0
179	20241021	164300	9944776500	186500	186500	186500	186500	0
180	20241021	164200	9944776500	186500	186500	186500	186500	0
181	20241021	164100	9944776500	186500	186500	186500	186500	0
182	20241021	164000	9944776500	186500	186500	186500	186500	2117
183	20241021	163900	9944776500	186500	186500	186500	186500	0
184	20241021	163800	9944776500	186500	186500	186500	186500	0
185	20241021	163700	9944776500	186500	186500	186500	186500	0
186	20241021	163600	9944776500	186500	186500	186500	186500	0
187	20241021	163500	9944776500	186500	186500	186500	186500	0
188	20241021	163400	9944776500	186500	186500	186500	186500	0
189	20241021	163300	9944776500	186500	186500	186500	186500	0
190	20241021	163200	9944776500	186500	186500	186500	186500	0
191	20241021	163100	9944776500	186500	186500	186500	186500	0
192	20241021	163000	9944776500	186500	186500	186500	186500	0
193	20241021	162900	9944776500	186500	186500	186500	186500	0
194	20241021	162800	9944776500	186500	186500	186500	186500	0
195	20241021	162700	9944776500	186500	186500	186500	186500	0
196	20241021	162600	9944776500	186500	186500	186500	186500	0
197	20241021	162500	9944776500	186500	186500	186500	186500	0
198	20241021	162400	9944776500	186500	186500	186500	186500	0
199	20241021	162300	9944776500	186500	186500	186500	186500	0
200	20241021	162200	9944776500	186500	186500	186500	186500	0
201	20241021	162100	9944776500	186500	186500	186500	186500	0
202	20241021	162000	9944776500	186500	186500	186500	186500	0
203	20241021	161900	9944776500	186500	186500	186500	186500	0
204	20241021	161800	9944776500	186500	186500	186500	186500	0
205	20241021	161700	9944776500	186500	186500	186500	186500	0
206	20241021	161600	9944776500	186500	186500	186500	186500	0
207	20241021	161500	9944776500	186500	186500	186500	186500	0
208	20241021	161400	9944776500	186500	186500	186500	186500	0
209	20241021	161300	9944776500	186500	186500	186500	186500	0
210	20241021	161200	9944776500	186500	186500	186500	186500	0
211	20241021	161100	9944776500	186500	186500	186500	186500	0
212	20241021	161000	9944776500	186500	186500	186500	186500	2117
213	20241021	160900	9944776500	186500	186500	186500	186500	0
214	20241021	160800	9944776500	186500	186500	186500	186500	0
215	20241021	160700	9944776500	186500	186500	186500	186500	0
216	20241021	160600	9944776500	186500	186500	186500	186500	0
217	20241021	160500	9944776500	186500	186500	186500	186500	0
218	20241021	160400	9944776500	186500	186500	186500	186500	0
219	20241021	160300	9944776500	186500	186500	186500	186500	0
220	20241021	160200	9944776500	186500	186500	186500	186500	0
221	20241021	160100	9944776500	186500	186500	186500	186500	0
222	20241021	160000	9944776500	186500	186500	186500	186500	0
223	20241021	155900	9944776500	186500	186500	186500	186500	0
224	20241021	155800	9944776500	186500	186500	186500	186500	0
225	20241021	155700	9944776500	186500	186500	186500	186500	0
226	20241021	155600	9944776500	186500	186500	186500	186500	0
227	20241021	155500	9944776500	186500	186500	186500	186500	0
228	20241021	155400	9944776500	186500	186500	186500	186500	0
229	20241021	155300	9944776500	186500	186500	186500	186500	0
230	20241021	155200	9944776500	186500	186500	186500	186500	0
231	20241021	155100	9944776500	186500	186500	186500	186500	0
232	20241021	155000	9944776500	186500	186500	186500	186500	0
233	20241021	154900	9944776500	186500	186500	186500	186500	0
234	20241021	154800	9944776500	186500	186500	186500	186500	0
235	20241021	154700	9944776500	186500	186500	186500	186500	0
236	20241021	154600	9944776500	186500	186500	186500	186500	0
237	20241021	154500	9944776500	186500	186500	186500	186500	0
238	20241021	154400	9944776500	186500	186500	186500	186500	0
239	20241021	154300	9944776500	186500	186500	186500	186500	0
240	20241021	154200	9944776500	186500	186500	186500	186500	0
241	20241021	154100	9944776500	186500	186500	186500	186500	0
242	20241021	154000	9944776500	186500	186500	186500	186500	2117
243	20241021	153900	9944776500	186500	186500	186500	186500	0
244	20241021	153800	9944776500	186500	186500	186500	186500	0
245	20241021	153700	9944776500	186500	186500	186500	186500	0
246	20241021	153600	9944776500	186500	186500	186500	186500	0
247	20241021	153500	9944776500	186500	186500	186500	186500	0
248	20241021	153400	9944776500	186500	186500	186500	186500	0
249	20241021	153300	9944776500	186500	186500	186500	186500	0
250	20241021	153200	9944776500	186500	186500	186500	186500	0
251	20241021	153100	9944776500	186500	186500	186500	186500	0
252	20241021	153000	9944776500	186500	186500	186500	186500	2117
253	20241021	152900	9549956000	186100	186100	186100	186100	0
254	20241021	152800	9549956000	186100	186100	186100	186100	0
255	20241021	152700	9549956000	186100	186100	186100	186100	0
256	20241021	152600	9549956000	186100	186100	186100	186100	0
257	20241021	152500	9549956000	186100	186100	186100	186100	0
258	20241021	152400	9549956000	186100	186100	186100	186100	0
259	20241021	152300	9549956000	186100	186100	186100	186100	0
260	20241021	152200	9549956000	186100	186100	186100	186100	0
261	20241021	152100	9549956000	186100	186100	186100	186100	0
262	20241021	152000	9549956000	186100	186100	186100	186100	0
263	20241021	151900	9549956000	186100	186300	186300	186100	37
264	20241021	151800	9543068000	186200	186100	186200	186100	23
265	20241021	151700	9538786000	186000	186200	186300	186000	305
266	20241021	151600	9482012500	186200	186400	186500	186200	476
267	20241021	151500	9393332500	186400	186500	186500	186400	110
268	20241021	151400	9372824400	186500	186500	186600	186500	173
269	20241021	151300	9340552600	186600	186600	186600	186400	113
270	20241021	151200	9319485300	186400	186700	186700	186300	221
271	20241021	151100	9278262400	186700	186800	186900	186600	114
272	20241021	151000	9256982600	186700	186600	186900	186600	209
273	20241021	150900	9217949500	186800	186600	186800	186500	150
274	20241021	150800	9189951100	186700	186500	186700	186500	154
275	20241021	150700	9161213600	186500	186700	186700	186400	115
276	20241021	150600	9139757800	186700	186700	186800	186300	301
277	20241021	150500	9083600600	186800	186600	186800	186500	79
278	20241021	150400	9068856300	186500	186700	186800	186500	139
279	20241021	150300	9042916500	186300	186500	186700	186300	207
280	20241021	150200	9004310000	186400	186500	186600	186400	69
281	20241021	150100	8991443600	186500	186600	186800	186500	92
282	20241021	150000	8974281400	186600	186700	186800	186600	194
283	20241021	145900	8938074500	186800	187000	187000	186700	148
284	20241021	145800	8910420300	187000	187000	187100	187000	226
285	20241021	145700	8868156100	187000	186900	187000	186700	111
286	20241021	145600	8847406500	186800	186700	187000	186700	141
287	20241021	145500	8821060800	186800	186800	187000	186700	406
288	20241021	145400	8745205400	186700	186900	187000	186700	468
289	20241021	145300	8657747700	186900	186900	187000	186800	108
290	20241021	145200	8637561800	186800	186700	186800	186600	245
291	20241021	145100	8591812600	186700	186800	186900	186700	77
292	20241021	145000	8577429400	186800	186800	187000	186800	202
293	20241021	144900	8539672600	186800	186700	186800	186700	4
294	20241021	144800	8538925600	186700	186800	186900	186700	47
295	20241021	144700	8530146000	186800	186800	186800	186800	13
296	20241021	144600	8527717600	186800	186800	186900	186800	72
297	20241021	144500	8514266000	187100	186900	187100	186800	57
298	20241021	144400	8503613900	187000	186800	187100	186800	128
299	20241021	144300	8479673900	186800	186900	186900	186800	33
300	20241021	144200	8473507600	186900	187000	187000	186800	47
301	20241021	144100	8464723900	186900	187000	187300	186900	20
302	20241021	144000	8460984800	187000	187100	187300	187000	33
303	20241021	143900	8454811600	187300	187200	187400	187100	83
304	20241021	143800	8439273300	187100	187000	187200	187000	6
305	20241021	143700	8438150700	187000	187100	187100	186900	62
306	20241021	143600	8426556700	187200	187300	187300	187200	96
307	20241021	143500	8408583900	187300	187200	187400	187200	15
308	20241021	143400	8405774600	187400	187400	187400	187200	58
309	20241021	143300	8394913300	187200	187200	187200	187200	26
310	20241021	143200	8390046100	187200	187300	187300	187200	13
311	20241021	143100	8387611300	187200	187300	187400	187200	27
312	20241021	143000	8382555100	187300	186900	187300	186900	165
313	20241021	142900	8351675200	186800	187000	187100	186700	78
314	20241021	142800	8337086500	186700	186700	187000	186700	39
315	20241021	142700	8329794400	186600	186700	186700	186600	32
316	20241021	142600	8323821700	186600	186700	186700	186600	14
317	20241021	142500	8321208100	187000	187000	187000	186500	125
318	20241021	142400	8297834400	186500	186500	187000	186500	60
319	20241021	142300	8286628700	186500	186600	186600	186500	222
320	20241021	142200	8245203600	186600	186600	186600	186600	3
321	20241021	142100	8244643800	186600	186600	186900	186600	639
322	20241021	142000	8125406100	186600	186600	186600	186600	6
323	20241021	141900	8124286500	186600	186700	186900	186500	58
324	20241021	141800	8113454300	186600	186700	186700	186600	29
325	20241021	141700	8108040200	186600	186600	186700	186600	36
326	20241021	141600	8101320800	186600	186600	186600	186600	18
327	20241021	141500	8097962000	186600	187000	187000	186600	21
328	20241021	141400	8094042100	187000	186700	187000	186500	160
329	20241021	141300	8064133400	186600	186600	186700	186600	13
330	20241021	141200	8061707500	186600	186600	186600	186600	18
331	20241021	141100	8058348700	186600	186600	187000	186600	6
332	20241021	141000	8057228700	186600	186600	186600	186600	10
333	20241021	140900	8055362700	186700	186600	186700	186600	19
334	20241021	140800	8051817100	186600	186600	186600	186600	13
335	20241021	140700	8049391300	186600	186700	186700	186600	21
336	20241021	140600	8045472200	186700	186800	186900	186600	38
337	20241021	140500	8038374200	186900	186800	186900	186800	37
338	20241021	140400	8031462500	186600	186800	186800	186600	43
339	20241021	140300	8023436700	186800	186800	186800	186800	41
340	20241021	140200	8015777900	186800	186800	187000	186800	16
341	20241021	140100	8012786700	186800	186500	186800	186400	216
342	20241021	140000	7972465300	186400	186800	186800	186400	48
343	20241021	135900	7963512600	186800	186500	186800	186500	14
344	20241021	135800	7960901100	186400	186500	186500	186400	13
345	20241021	135700	7958477400	186500	186500	186500	186500	22
346	20241021	135600	7954374400	186800	186500	186800	186500	37
347	20241021	135500	7947470100	186500	186400	186500	186400	28
348	20241021	135400	7942249000	186500	186500	186500	186300	39
349	20241021	135300	7934980000	186400	186400	186400	186300	96
350	20241021	135200	7917092900	186500	186300	186500	186300	61
351	20241021	135100	7905722600	186300	186300	186300	186300	38
352	20241021	135000	7898643200	186300	186400	186400	186300	143
353	20241021	134900	7872001100	186400	186300	186400	186300	4
354	20241021	134800	7871255700	186400	186500	186500	186400	49
355	20241021	134700	7862120600	186500	186400	186500	186400	4
356	20241021	134600	7861374800	186600	186600	186600	186400	813
357	20241021	134500	7709720800	186600	186700	186800	186600	28
358	20241021	134400	7704493600	186700	186700	186800	186600	136
359	20241021	134300	7679105700	186700	186900	186900	186700	209
360	20241021	134200	7640065500	186900	186900	187100	186900	54
361	20241021	134100	7629972500	186900	187000	187100	186900	173
362	20241021	134000	7597610100	186900	187100	187100	186900	253
363	20241021	133900	7550298300	187100	187100	187100	187100	19
364	20241021	133800	7546743400	187100	187100	187300	187100	30
365	20241021	133700	7541126200	187100	187100	187100	187100	0
366	20241021	133600	7541126200	187100	187200	187200	187100	31
367	20241021	133500	7535326000	187200	187100	187200	187100	6
368	20241021	133400	7534203300	187100	187400	187400	187100	41
369	20241021	133300	7526530600	187400	187400	187400	187400	34
370	20241021	133200	7520159000	187500	187500	187500	187500	1
371	20241021	133100	7519971500	187200	187200	187200	187100	56
372	20241021	133000	7509488400	187100	187000	187100	187000	26
373	20241021	132900	7504625800	187000	187100	187100	187000	30
374	20241021	132800	7499014600	187000	187100	187100	187000	26
375	20241021	132700	7494150700	187100	187100	187100	187100	32
376	20241021	132600	7488163500	187100	187100	187100	187100	3
377	20241021	132500	7487602200	187100	187100	187200	187000	24
378	20241021	132400	7483112500	187200	187300	187300	187200	191
379	20241021	132300	7447340600	187200	187300	187300	187200	7
380	20241021	132200	7446030100	187300	187100	187300	187100	42
381	20241021	132100	7438167900	187300	187200	187400	187200	133
382	20241021	132000	7413256900	187100	187200	187200	187100	31
383	20241021	131900	7407456200	187300	187300	187300	187300	5
384	20241021	131800	7406519700	187300	187200	187300	187200	8
385	20241021	131700	7405021900	187300	187300	187300	187300	0
386	20241021	131600	7405021900	187300	187300	187300	187300	1
387	20241021	131500	7404834600	187200	187300	187300	187200	10
388	20241021	131400	7402962300	187300	187300	187300	187300	1
389	20241021	131300	7402775000	187200	187200	187200	187200	7
390	20241021	131200	7401464600	187300	187300	187300	187300	26
391	20241021	131100	7396594800	187100	187200	187200	187100	24
392	20241021	131000	7392103000	187200	187300	187300	187100	12
393	20241021	130900	7389856600	187400	187400	187400	187400	27
394	20241021	130800	7384796800	187200	187100	187200	187100	16
395	20241021	130700	7381803100	187000	187400	187400	187000	4
396	20241021	130600	7381054300	187000	187300	187300	187000	125
397	20241021	130500	7357669400	187400	187200	187400	187200	9
398	20241021	130400	7355983600	187400	187400	187400	187400	1
399	20241021	130300	7355796200	187200	187300	187400	187200	28
400	20241021	130200	7350552900	187400	187400	187400	187400	130
401	20241021	130100	7326190900	187200	187300	187300	187200	11
402	20241021	130000	7324131600	187300	187300	187300	187300	45
403	20241021	125900	7315703100	187100	187100	187200	187100	31
404	20241021	125800	7309900800	187100	187100	187300	187100	7
405	20241021	125700	7308590700	187000	187000	187000	187000	0
406	20241021	125600	7308590700	187000	187000	187000	187000	5
407	20241021	125500	7307655700	187000	187000	187000	187000	8
408	20241021	125400	7306159700	187000	187400	187500	187000	203
409	20241021	125300	7268111100	187200	187200	187200	187200	6
410	20241021	125200	7266987900	187400	187500	187500	187400	77
411	20241021	125100	7252557600	187500	187600	187600	187400	94
412	20241021	125000	7234937300	187500	187600	187600	187500	7
413	20241021	124900	7233624300	187600	187600	187800	187600	11
414	20241021	124800	7231559900	187900	187500	187900	187500	4
415	20241021	124700	7230809500	187900	187900	187900	187900	5
416	20241021	124600	7229870000	187500	187500	187900	187500	273
417	20241021	124500	7178617800	187600	187100	187600	187000	336
418	20241021	124400	7115654500	187100	187100	187100	187100	10
419	20241021	124300	7113783500	187200	187200	187200	187100	47
420	20241021	124200	7104985900	187100	187200	187300	187100	39
421	20241021	124100	7097686400	187200	187200	187200	187200	22
422	20241021	124000	7093568000	187200	187400	187500	187200	11
423	20241021	123900	7091507900	187200	187300	187500	187200	52
424	20241021	123800	7081767800	187400	187500	187500	187400	8
425	20241021	123700	7080268500	187200	187400	187400	187200	13
426	20241021	123600	7077832500	187300	187300	187300	187300	13
427	20241021	123500	7075397600	187400	187300	187400	187200	119
428	20241021	123400	7053101600	187200	187200	187200	187200	2
429	20241021	123300	7052727200	187200	187200	187200	187200	9
430	20241021	123200	7051042400	187200	187200	187200	187200	20
431	20241021	123100	7047298400	187300	187400	187400	187200	45
432	20241021	123000	7038870500	187400	187400	187400	187200	37
433	20241021	122900	7031942800	187400	187300	187400	187300	18
434	20241021	122800	7028571200	187400	187200	187400	187200	38
435	20241021	122700	7021453900	187200	187200	187200	187200	23
436	20241021	122600	7017148300	187100	187100	187100	187100	32
437	20241021	122500	7011161100	187000	187000	187000	187000	1
438	20241021	122400	7010974100	187000	187000	187000	187000	0
439	20241021	122300	7010974100	187000	187100	187100	187000	10
440	20241021	122200	7009103700	187000	187100	187100	187000	30
441	20241021	122100	7003491100	187200	187200	187200	187100	17
442	20241021	122000	7000309300	187200	187200	187200	187200	1
443	20241021	121900	7000122100	187100	187100	187100	187100	4
444	20241021	121800	6999373700	187100	187100	187200	187100	41
445	20241021	121700	6991701400	187100	187100	187100	187100	0
446	20241021	121600	6991701400	187100	187100	187100	187100	10
447	20241021	121500	6989830400	187100	187200	187200	187100	32
448	20241021	121400	6983843100	187100	187100	187200	187100	7
449	20241021	121300	6982533300	187100	187200	187200	187100	24
450	20241021	121200	6978042200	187100	187300	187300	187100	34
451	20241021	121100	6971677600	187300	187400	187400	187200	29
452	20241021	121000	6966244500	187200	187300	187300	187100	71
453	20241021	120900	6952953800	187100	187200	187200	187100	5
454	20241021	120800	6952017900	187100	187200	187200	187000	63
455	20241021	120700	6940233900	187200	187600	187600	187000	381
456	20241021	120600	6868832100	187600	187700	187700	187600	101
457	20241021	120500	6849875700	187700	187700	187700	187700	4
458	20241021	120400	6849124900	187800	187700	187800	187700	3
459	20241021	120300	6848561700	188000	188000	188000	187700	104
460	20241021	120200	6829015100	188000	188000	188100	188000	24
461	20241021	120100	6824502100	188000	188100	188100	188000	59
462	20241021	120000	6813406800	188200	188100	188200	188100	3
463	20241021	115900	6812842300	188000	188100	188100	188000	215
464	20241021	115800	6772417100	188100	188000	188100	188000	24
465	20241021	115700	6767904900	187900	187700	187900	187700	22
466	20241021	115600	6763771700	187900	188200	188200	187900	284
467	20241021	115500	6710339800	188100	188100	188100	188100	3
468	20241021	115400	6709775500	188100	188100	188100	188100	40
469	20241021	115300	6702251500	188100	188000	188100	188000	69
470	20241021	115200	6689273400	188000	187900	188000	187900	81
471	20241021	115100	6674047300	187900	187900	188000	187900	16
472	20241021	115000	6671040700	187900	187500	188000	187500	230
473	20241021	114900	6627817000	187500	187500	187500	187500	24
474	20241021	114800	6623317000	187600	187600	187600	187600	2
475	20241021	114700	6622941800	187700	187600	187900	187400	368
476	20241021	114600	6553904800	187700	187500	187900	187500	42
477	20241021	114500	6546020900	187500	187300	187900	187200	238
478	20241021	114400	6501362300	187200	187800	187800	187100	239
479	20241021	114300	6456549500	187700	187700	187700	187700	5
480	20241021	114200	6455611000	187700	187700	187700	187700	6
481	20241021	114100	6454484800	187700	187400	187700	187400	26
482	20241021	114000	6449610000	187500	187700	187800	187500	372
483	20241021	113900	6379759500	187600	187600	187800	187600	45
484	20241021	113800	6371314000	187600	187600	187600	187600	1
485	20241021	113700	6371126400	187600	187700	187700	187600	74
486	20241021	113600	6357242200	187600	187500	187700	187500	90
487	20241021	113500	6340363200	187500	187600	187600	187500	7
488	20241021	113400	6339050500	187500	187500	187600	187500	116
489	20241021	113300	6317299900	187600	187800	187900	187500	68
490	20241021	113200	6304531100	187900	187900	187900	187800	139
491	20241021	113100	6278415200	187900	188000	188000	187900	28
492	20241021	113000	6273151900	187900	187900	187900	187900	2
493	20241021	112900	6272776100	188000	187900	188000	187900	18
494	20241021	112800	6269393400	187800	187700	187900	187500	246
495	20241021	112700	6223193300	187700	187700	187700	187700	27
496	20241021	112600	6218125400	187700	187300	187800	187200	164
497	20241021	112500	6187380600	187400	187200	187400	187200	246
498	20241021	112400	6141300600	187200	187200	187200	187200	19
499	20241021	112300	6137743800	187200	187100	187200	187100	29
500	20241021	112200	6132315100	187200	187100	187200	187100	64
501	20241021	112100	6120335700	187000	187200	187200	186900	134
502	20241021	112000	6095266900	187200	187200	187200	187200	5
503	20241021	111900	6094330900	187100	187000	187100	186900	120
504	20241021	111800	6071891600	187000	186900	187000	186900	24
505	20241021	111700	6067404700	186900	186900	186900	186900	3
506	20241021	111600	6066844000	186900	187000	187000	186900	92
507	20241021	111500	6049640700	187000	187000	187000	186900	205
508	20241021	111400	6011309900	186900	187000	187000	186900	10
509	20241021	111300	6009440700	186900	187100	187100	186900	33
510	20241021	111200	6003271600	187100	187000	187100	187000	8
511	20241021	111100	6001775500	187000	187000	187000	186900	56
512	20241021	111000	5991306400	187000	187000	187000	186900	8
513	20241021	110900	5989810700	186900	187100	187100	186900	53
514	20241021	110800	5979900100	187000	187100	187100	187000	152
515	20241021	110700	5951463100	187000	187100	187100	187000	187
516	20241021	110600	5916476600	187100	187100	187200	187100	93
517	20241021	110500	5899068300	187100	187200	187200	187100	48
518	20241021	110400	5890083700	187200	187500	187600	187200	205
519	20241021	110300	5851668700	187500	187600	187600	187500	20
520	20241021	110200	5847918500	187600	187800	187900	187600	63
521	20241021	110100	5836097000	187800	187500	187800	187500	18
522	20241021	110000	5832717200	187500	187300	187500	187300	195
523	20241021	105900	5796165800	187400	187500	187500	187300	349
524	20241021	105800	5730761700	187500	187500	187600	187500	28
525	20241021	105700	5725510900	187600	187900	187900	187500	155
526	20241021	105600	5696429200	188000	188300	188300	188000	372
527	20241021	105500	5626415500	188300	188300	188400	188300	57
528	20241021	105400	5615681600	188300	188200	188400	188200	22
529	20241021	105300	5611538800	188200	187900	188500	187600	283
530	20241021	105200	5558277200	188100	188400	188500	187900	689
531	20241021	105100	5428428400	188400	187800	188500	187800	1551
532	20241021	105000	5136801500	187800	187100	187800	187100	1440
533	20241021	104900	4866802000	187200	187200	187200	187200	54
534	20241021	104800	4856693200	187200	187200	187200	187200	30
535	20241021	104700	4851077200	187200	186800	187300	186800	364
536	20241021	104600	4783003300	186900	186900	186900	186700	46
537	20241021	104500	4774411600	186900	186800	186900	186600	96
538	20241021	104400	4756480600	186800	186700	186800	186600	27
539	20241021	104300	4751440000	186800	186900	186900	186800	50
540	20241021	104200	4742099000	186900	187100	187200	186900	217
541	20241021	104100	4701521600	187100	187300	187300	187100	81
542	20241021	104000	4686358000	187300	187400	187400	187200	76
543	20241021	103900	4672124400	187400	187300	187400	187200	79
544	20241021	103800	4657327500	187300	187200	187300	187200	14
545	20241021	103700	4654705500	187200	187400	187400	187200	17
546	20241021	103600	4651521300	187200	187200	187400	187200	213
547	20241021	103500	4611622900	187200	187300	187300	187200	41
548	20241021	103400	4603945200	187300	187400	187400	187300	50
549	20241021	103300	4594578600	187400	187200	187500	187200	24
550	20241021	103200	4590080700	187300	187500	187500	187200	92
551	20241021	103100	4572840200	187500	186800	187500	186400	659
552	20241021	103000	4449603300	186700	186800	186800	186700	686
553	20241021	102900	4321465600	186800	187400	187400	186700	624
554	20241021	102800	4204670100	187400	187400	187500	187400	147
555	20241021	102700	4177116300	187400	187300	187500	187200	1014
556	20241021	102600	3987057300	187200	187000	187500	187000	179
557	20241021	102500	3953545800	186800	186600	187000	186500	1122
558	20241021	102400	3743935700	186600	186400	186600	186400	413
559	20241021	102300	3666884000	186400	185800	186400	185500	958
560	20241021	102200	3488667800	185800	185500	185800	185400	509
561	20241021	102100	3394170000	185500	185200	185500	185200	126
562	20241021	102000	3370802300	185200	185600	185600	185200	72
563	20241021	101900	3357447600	185600	185600	185700	185500	325
564	20241021	101800	3297125800	185600	185400	185600	185400	144
565	20241021	101700	3270415200	185400	185300	185500	185000	803
566	20241021	101600	3121528300	185300	185300	185300	185100	15
567	20241021	101500	3118749200	185300	185200	185300	185200	31
568	20241021	101400	3113005300	185200	185200	185300	185100	76
569	20241021	101300	3098930000	185300	185100	185500	185100	910
570	20241021	101200	2930275300	185100	184300	185100	184300	155
571	20241021	101100	2901653100	184300	184200	184300	183800	611
572	20241021	101000	2789194900	184200	184500	184500	184200	181
573	20241021	100900	2755834800	184500	185000	185000	184500	24
574	20241021	100800	2751398200	184900	184500	184900	184200	208
575	20241021	100700	2713070100	184400	184900	185000	184400	402
576	20241021	100600	2638871000	185000	185100	185100	184900	221
577	20241021	100500	2597986100	185100	185100	185200	185000	174
578	20241021	100400	2565790400	185200	185400	185400	185200	141
579	20241021	100300	2539654600	185400	185400	185400	185300	55
580	20241021	100200	2529462500	185400	185400	185400	185300	30
581	20241021	100100	2523901200	185400	185400	185400	185400	6
582	20241021	100000	2522788800	185400	185600	185600	185300	96
583	20241021	095900	2504994300	185600	185600	185600	185500	20
584	20241021	095800	2501282400	185600	185400	185600	185400	74
585	20241021	095700	2487561300	185500	185200	185600	185000	659
586	20241021	095600	2365435300	185200	184900	185200	184800	332
587	20241021	095500	2304009600	184800	185100	185100	184700	216
588	20241021	095400	2264087300	185100	185100	185100	185000	27
589	20241021	095300	2259089800	185000	185100	185100	185000	77
590	20241021	095200	2244840800	185100	185100	185100	185000	48
591	20241021	095100	2235960100	185100	185100	185100	185000	72
592	20241021	095000	2222634500	185100	185100	185100	185100	31
593	20241021	094900	2216896400	185100	185000	185100	185000	32
594	20241021	094800	2210975200	185000	185000	185100	185000	143
595	20241021	094700	2184512500	185000	184900	185100	184900	186
596	20241021	094600	2150103000	185000	184600	185000	184500	479
597	20241021	094500	2061571700	184600	184400	184600	184400	217
598	20241021	094400	2021538200	184400	184400	184400	184300	152
599	20241021	094300	1993514500	184400	185000	185100	184400	186
600	20241021	094200	1959153000	185100	185300	185300	185000	92
601	20241021	094100	1942119000	185200	184800	185300	184800	50
602	20241021	094000	1932863900	185100	185100	185100	184800	226
603	20241021	093900	1891079600	185100	185200	185200	184800	429
604	20241021	093800	1811685500	185100	185200	185200	185000	94
605	20241021	093700	1794287900	185200	184700	185200	184700	1241
606	20241021	093600	1564812300	184600	184400	184600	184400	17
607	20241021	093500	1561677300	184400	184400	184700	184400	21
608	20241021	093400	1557803200	184400	184600	184600	184400	10
609	20241021	093300	1555958800	184600	184500	184600	184500	13
610	20241021	093200	1553560100	184300	184600	184700	184300	226
611	20241021	093100	1511858100	184600	184100	184700	184100	362
612	20241021	093000	1445127400	184100	184100	184200	184100	71
613	20241021	092900	1432055600	184100	183800	184100	183800	43
614	20241021	092800	1424146000	183800	184000	184000	183800	83
615	20241021	092700	1408878400	184100	184100	184100	184000	357
616	20241021	092600	1343183300	184100	184300	184300	184100	381
617	20241021	092500	1272987500	184400	184400	184500	184300	41
618	20241021	092400	1265429700	184300	184300	184500	184300	32
619	20241021	092300	1259530600	184300	184400	184500	184300	177
620	20241021	092200	1226892900	184400	184500	184500	184400	15
621	20241021	092100	1224125900	184400	184400	184500	184400	22
622	20241021	092000	1220069000	184400	184500	184500	184400	46
623	20241021	091900	1211585500	184500	184500	184500	184400	48
624	20241021	091800	1202731600	184400	184500	184700	184400	74
625	20241021	091700	1189076700	184400	184400	184400	184100	248
626	20241021	091600	1143372200	184400	184200	184400	184200	195
627	20241021	091500	1107422500	184100	184000	184300	183900	98
628	20241021	091400	1089381700	184000	184000	184000	184000	113
629	20241021	091300	1068589700	184000	183800	184000	183700	157
630	20241021	091200	1039729900	183900	184600	184800	183800	732
631	20241021	091100	904830900	184500	184200	184600	184100	302
632	20241021	091000	849174200	183900	183400	184100	183300	613
633	20241021	090900	736673700	183500	183800	183800	183500	173
634	20241021	090800	704923100	183800	184400	184400	183600	594
635	20241021	090700	595557100	184400	184100	184500	184000	233
636	20241021	090600	552623100	184100	183900	184300	183800	105
637	20241021	090500	533298400	184000	183900	184000	183900	148
638	20241021	090400	506071200	184000	184000	184300	184000	213
639	20241021	090300	466856000	183700	183800	183800	183600	123
640	20241021	090200	444259400	183700	183400	184300	183300	857
641	20241021	090100	286855100	183400	184400	184400	183300	647
642	20241021	090000	167958100	184500	184300	185300	184100	861