KissMeData/014680/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	190100	4478827400	129100	129100	129100	129100	2107
3	20241021	190000	4478827400	129100	129100	129100	129100	0
4	20241021	185900	4478827400	129100	129100	129100	129100	0
5	20241021	185800	4478827400	129100	129100	129100	129100	0
6	20241021	185700	4478827400	129100	129100	129100	129100	0
7	20241021	185600	4478827400	129100	129100	129100	129100	0
8	20241021	185500	4478827400	129100	129100	129100	129100	0
9	20241021	185400	4478827400	129100	129100	129100	129100	0
10	20241021	185300	4478827400	129100	129100	129100	129100	0
11	20241021	185200	4478827400	129100	129100	129100	129100	0
12	20241021	185100	4478827400	129100	129100	129100	129100	0
13	20241021	185000	4478827400	129100	129100	129100	129100	0
14	20241021	184900	4478827400	129100	129100	129100	129100	0
15	20241021	184800	4478827400	129100	129100	129100	129100	0
16	20241021	184700	4478827400	129100	129100	129100	129100	0
17	20241021	184600	4478827400	129100	129100	129100	129100	0
18	20241021	184500	4478827400	129100	129100	129100	129100	0
19	20241021	184400	4478827400	129100	129100	129100	129100	0
20	20241021	184300	4478827400	129100	129100	129100	129100	0
21	20241021	184200	4478827400	129100	129100	129100	129100	0
22	20241021	184100	4478827400	129100	129100	129100	129100	0
23	20241021	184000	4478827400	129100	129100	129100	129100	0
24	20241021	183900	4478827400	129100	129100	129100	129100	0
25	20241021	183800	4478827400	129100	129100	129100	129100	0
26	20241021	183700	4478827400	129100	129100	129100	129100	0
27	20241021	183600	4478827400	129100	129100	129100	129100	0
28	20241021	183500	4478827400	129100	129100	129100	129100	0
29	20241021	183400	4478827400	129100	129100	129100	129100	0
30	20241021	183300	4478827400	129100	129100	129100	129100	0
31	20241021	183200	4478827400	129100	129100	129100	129100	0
32	20241021	183100	4478827400	129100	129100	129100	129100	2107
33	20241021	183000	4478827400	129100	129100	129100	129100	0
34	20241021	182900	4478827400	129100	129100	129100	129100	0
35	20241021	182800	4478827400	129100	129100	129100	129100	0
36	20241021	182700	4478827400	129100	129100	129100	129100	0
37	20241021	182600	4478827400	129100	129100	129100	129100	0
38	20241021	182500	4478827400	129100	129100	129100	129100	0
39	20241021	182400	4478827400	129100	129100	129100	129100	0
40	20241021	182300	4478827400	129100	129100	129100	129100	0
41	20241021	182200	4478827400	129100	129100	129100	129100	0
42	20241021	182100	4478827400	129100	129100	129100	129100	0
43	20241021	182000	4478827400	129100	129100	129100	129100	0
44	20241021	181900	4478827400	129100	129100	129100	129100	0
45	20241021	181800	4478827400	129100	129100	129100	129100	0
46	20241021	181700	4478827400	129100	129100	129100	129100	0
47	20241021	181600	4478827400	129100	129100	129100	129100	0
48	20241021	181500	4478827400	129100	129100	129100	129100	0
49	20241021	181400	4478827400	129100	129100	129100	129100	0
50	20241021	181300	4478827400	129100	129100	129100	129100	0
51	20241021	181200	4478827400	129100	129100	129100	129100	0
52	20241021	181100	4478827400	129100	129100	129100	129100	0
53	20241021	181000	4478827400	129100	129100	129100	129100	0
54	20241021	180900	4478827400	129100	129100	129100	129100	0
55	20241021	180800	4478827400	129100	129100	129100	129100	0
56	20241021	180700	4478827400	129100	129100	129100	129100	0
57	20241021	180600	4478827400	129100	129100	129100	129100	0
58	20241021	180500	4478827400	129100	129100	129100	129100	0
59	20241021	180400	4478827400	129100	129100	129100	129100	0
60	20241021	180300	4478827400	129100	129100	129100	129100	0
61	20241021	180200	4478827400	129100	129100	129100	129100	0
62	20241021	180100	4478827400	129100	129100	129100	129100	2107
63	20241021	180000	4478827400	129100	129100	129100	129100	0
64	20241021	175900	4478827400	129100	129100	129100	129100	0
65	20241021	175800	4478827400	129100	129100	129100	129100	0
66	20241021	175700	4478827400	129100	129100	129100	129100	0
67	20241021	175600	4478827400	129100	129100	129100	129100	0
68	20241021	175500	4478827400	129100	129100	129100	129100	0
69	20241021	175400	4478827400	129100	129100	129100	129100	0
70	20241021	175300	4478827400	129100	129100	129100	129100	0
71	20241021	175200	4478827400	129100	129100	129100	129100	0
72	20241021	175100	4478827400	129100	129100	129100	129100	0
73	20241021	175000	4478827400	129100	129100	129100	129100	0
74	20241021	174900	4478827400	129100	129100	129100	129100	0
75	20241021	174800	4478827400	129100	129100	129100	129100	0
76	20241021	174700	4478827400	129100	129100	129100	129100	0
77	20241021	174600	4478827400	129100	129100	129100	129100	0
78	20241021	174500	4478827400	129100	129100	129100	129100	0
79	20241021	174400	4478827400	129100	129100	129100	129100	0
80	20241021	174300	4478827400	129100	129100	129100	129100	0
81	20241021	174200	4478827400	129100	129100	129100	129100	0
82	20241021	174100	4478827400	129100	129100	129100	129100	0
83	20241021	174000	4478827400	129100	129100	129100	129100	0
84	20241021	173900	4478827400	129100	129100	129100	129100	0
85	20241021	173800	4478827400	129100	129100	129100	129100	0
86	20241021	173700	4478827400	129100	129100	129100	129100	0
87	20241021	173600	4478827400	129100	129100	129100	129100	0
88	20241021	173500	4478827400	129100	129100	129100	129100	0
89	20241021	173400	4478827400	129100	129100	129100	129100	0
90	20241021	173300	4478827400	129100	129100	129100	129100	0
91	20241021	173200	4478827400	129100	129100	129100	129100	0
92	20241021	173100	4478827400	129100	129100	129100	129100	2107
93	20241021	173000	4478827400	129100	129100	129100	129100	0
94	20241021	172900	4478827400	129100	129100	129100	129100	0
95	20241021	172800	4478827400	129100	129100	129100	129100	0
96	20241021	172700	4478827400	129100	129100	129100	129100	0
97	20241021	172600	4478827400	129100	129100	129100	129100	0
98	20241021	172500	4478827400	129100	129100	129100	129100	0
99	20241021	172400	4478827400	129100	129100	129100	129100	0
100	20241021	172300	4478827400	129100	129100	129100	129100	0
101	20241021	172200	4478827400	129100	129100	129100	129100	0
102	20241021	172100	4478827400	129100	129100	129100	129100	0
103	20241021	172000	4478827400	129100	129100	129100	129100	0
104	20241021	171900	4478827400	129100	129100	129100	129100	0
105	20241021	171800	4478827400	129100	129100	129100	129100	0
106	20241021	171700	4478827400	129100	129100	129100	129100	0
107	20241021	171600	4478827400	129100	129100	129100	129100	0
108	20241021	171500	4478827400	129100	129100	129100	129100	0
109	20241021	171400	4478827400	129100	129100	129100	129100	0
110	20241021	171300	4478827400	129100	129100	129100	129100	0
111	20241021	171200	4478827400	129100	129100	129100	129100	0
112	20241021	171100	4478827400	129100	129100	129100	129100	0
113	20241021	171000	4478827400	129100	129100	129100	129100	0
114	20241021	170900	4478827400	129100	129100	129100	129100	0
115	20241021	170800	4478827400	129100	129100	129100	129100	0
116	20241021	170700	4478827400	129100	129100	129100	129100	0
117	20241021	170600	4478827400	129100	129100	129100	129100	0
118	20241021	170500	4478827400	129100	129100	129100	129100	0
119	20241021	170400	4478827400	129100	129100	129100	129100	0
120	20241021	170300	4478827400	129100	129100	129100	129100	0
121	20241021	170200	4478827400	129100	129100	129100	129100	0
122	20241021	170100	4478827400	129100	129100	129100	129100	2107
123	20241021	170000	4478827400	129100	129100	129100	129100	0
124	20241021	165900	4478827400	129100	129100	129100	129100	0
125	20241021	165800	4478827400	129100	129100	129100	129100	0
126	20241021	165700	4478827400	129100	129100	129100	129100	0
127	20241021	165600	4478827400	129100	129100	129100	129100	0
128	20241021	165500	4478827400	129100	129100	129100	129100	0
129	20241021	165400	4478827400	129100	129100	129100	129100	0
130	20241021	165300	4478827400	129100	129100	129100	129100	0
131	20241021	165200	4478827400	129100	129100	129100	129100	0
132	20241021	165100	4478827400	129100	129100	129100	129100	0
133	20241021	165000	4478827400	129100	129100	129100	129100	0
134	20241021	164900	4478827400	129100	129100	129100	129100	0
135	20241021	164800	4478827400	129100	129100	129100	129100	0
136	20241021	164700	4478827400	129100	129100	129100	129100	0
137	20241021	164600	4478827400	129100	129100	129100	129100	0
138	20241021	164500	4478827400	129100	129100	129100	129100	0
139	20241021	164400	4478827400	129100	129100	129100	129100	0
140	20241021	164300	4478827400	129100	129100	129100	129100	0
141	20241021	164200	4478827400	129100	129100	129100	129100	0
142	20241021	164100	4478827400	129100	129100	129100	129100	0
143	20241021	164000	4478827400	129100	129100	129100	129100	0
144	20241021	163900	4478827400	129100	129100	129100	129100	0
145	20241021	163800	4478827400	129100	129100	129100	129100	0
146	20241021	163700	4478827400	129100	129100	129100	129100	0
147	20241021	163600	4478827400	129100	129100	129100	129100	0
148	20241021	163500	4478827400	129100	129100	129100	129100	0
149	20241021	163400	4478827400	129100	129100	129100	129100	0
150	20241021	163300	4478827400	129100	129100	129100	129100	0
151	20241021	163200	4478827400	129100	129100	129100	129100	0
152	20241021	163100	4478827400	129100	129100	129100	129100	2107
153	20241021	163000	4478827400	129100	129100	129100	129100	0
154	20241021	162900	4478827400	129100	129100	129100	129100	0
155	20241021	162800	4478827400	129100	129100	129100	129100	0
156	20241021	162700	4478827400	129100	129100	129100	129100	0
157	20241021	162600	4478827400	129100	129100	129100	129100	0
158	20241021	162500	4478827400	129100	129100	129100	129100	0
159	20241021	162400	4478827400	129100	129100	129100	129100	0
160	20241021	162300	4478827400	129100	129100	129100	129100	0
161	20241021	162200	4478827400	129100	129100	129100	129100	0
162	20241021	162100	4478827400	129100	129100	129100	129100	0
163	20241021	162000	4478827400	129100	129100	129100	129100	0
164	20241021	161900	4478827400	129100	129100	129100	129100	0
165	20241021	161800	4478827400	129100	129100	129100	129100	0
166	20241021	161700	4478827400	129100	129100	129100	129100	0
167	20241021	161600	4478827400	129100	129100	129100	129100	0
168	20241021	161500	4478827400	129100	129100	129100	129100	0
169	20241021	161400	4478827400	129100	129100	129100	129100	0
170	20241021	161300	4478827400	129100	129100	129100	129100	0
171	20241021	161200	4478827400	129100	129100	129100	129100	0
172	20241021	161100	4478827400	129100	129100	129100	129100	0
173	20241021	161000	4478827400	129100	129100	129100	129100	0
174	20241021	160900	4478827400	129100	129100	129100	129100	0
175	20241021	160800	4478827400	129100	129100	129100	129100	0
176	20241021	160700	4478827400	129100	129100	129100	129100	0
177	20241021	160600	4478827400	129100	129100	129100	129100	0
178	20241021	160500	4478827400	129100	129100	129100	129100	0
179	20241021	160400	4478827400	129100	129100	129100	129100	0
180	20241021	160300	4478827400	129100	129100	129100	129100	0
181	20241021	160200	4478827400	129100	129100	129100	129100	0
182	20241021	160100	4478827400	129100	129100	129100	129100	2107
183	20241021	160000	4478827400	129100	129100	129100	129100	0
184	20241021	155900	4478827400	129100	129100	129100	129100	0
185	20241021	155800	4478827400	129100	129100	129100	129100	0
186	20241021	155700	4478827400	129100	129100	129100	129100	0
187	20241021	155600	4478827400	129100	129100	129100	129100	0
188	20241021	155500	4478827400	129100	129100	129100	129100	0
189	20241021	155400	4478827400	129100	129100	129100	129100	0
190	20241021	155300	4478827400	129100	129100	129100	129100	0
191	20241021	155200	4478827400	129100	129100	129100	129100	0
192	20241021	155100	4478827400	129100	129100	129100	129100	0
193	20241021	155000	4478827400	129100	129100	129100	129100	0
194	20241021	154900	4478827400	129100	129100	129100	129100	0
195	20241021	154800	4478827400	129100	129100	129100	129100	0
196	20241021	154700	4478827400	129100	129100	129100	129100	0
197	20241021	154600	4478827400	129100	129100	129100	129100	0
198	20241021	154500	4478827400	129100	129100	129100	129100	0
199	20241021	154400	4478827400	129100	129100	129100	129100	0
200	20241021	154300	4478827400	129100	129100	129100	129100	0
201	20241021	154200	4478827400	129100	129100	129100	129100	0
202	20241021	154100	4478827400	129100	129100	129100	129100	0
203	20241021	154000	4478827400	129100	129100	129100	129100	0
204	20241021	153900	4478827400	129100	129100	129100	129100	0
205	20241021	153800	4478827400	129100	129100	129100	129100	0
206	20241021	153700	4478827400	129100	129100	129100	129100	0
207	20241021	153600	4478827400	129100	129100	129100	129100	0
208	20241021	153500	4478827400	129100	129100	129100	129100	0
209	20241021	153400	4478827400	129100	129100	129100	129100	0
210	20241021	153300	4478827400	129100	129100	129100	129100	0
211	20241021	153200	4478827400	129100	129100	129100	129100	0
212	20241021	153100	4478827400	129100	129100	129100	129100	2107
213	20241021	153000	4478827400	129100	129100	129100	129100	2107
214	20241021	152900	4206813700	129700	129700	129700	129700	0
215	20241021	152800	4206813700	129700	129700	129700	129700	0
216	20241021	152700	4206813700	129700	129700	129700	129700	0
217	20241021	152600	4206813700	129700	129700	129700	129700	0
218	20241021	152500	4206813700	129700	129700	129700	129700	0
219	20241021	152400	4206813700	129700	129700	129700	129700	0
220	20241021	152300	4206813700	129700	129700	129700	129700	0
221	20241021	152200	4206813700	129700	129700	129700	129700	0
222	20241021	152100	4206813700	129700	129700	129700	129700	0
223	20241021	152000	4206813700	129700	129700	129700	129700	0
224	20241021	151900	4206813700	129700	129500	129700	129400	415
225	20241021	151800	4153013900	129600	129500	129600	129500	64
226	20241021	151700	4144719800	129600	129600	129600	129500	29
227	20241021	151600	4140961700	129600	129500	129600	129500	94
228	20241021	151500	4128784400	129600	129400	129600	129400	57
229	20241021	151400	4121399600	129300	129200	129600	129200	51
230	20241021	151300	4114802900	129600	129200	129600	129200	152
231	20241021	151200	4095125000	129200	129500	129800	129200	165
232	20241021	151100	4073747600	129500	129700	129800	129500	160
233	20241021	151000	4053003800	129800	129500	129800	129500	86
234	20241021	150900	4041849000	129800	129700	129800	129500	87
235	20241021	150800	4030565700	129700	129500	129700	129500	67
236	20241021	150700	4021880900	129700	129700	129700	129500	194
237	20241021	150600	3996735400	129700	129600	129700	129500	68
238	20241021	150500	3987922300	129600	129600	129600	129500	90
239	20241021	150400	3976258500	129600	129500	129600	129500	37
240	20241021	150300	3971463500	129500	129500	129500	129500	67
241	20241021	150200	3962787000	129500	129500	129500	129400	31
242	20241021	150100	3958772600	129300	129500	129500	129300	19
243	20241021	150000	3956312500	129500	129300	129600	129300	245
244	20241021	145900	3924589800	129200	129500	129600	129100	182
245	20241021	145800	3901054800	129400	129200	129500	129200	176
246	20241021	145700	3878267200	129200	129400	129500	129200	135
247	20241021	145600	3860802600	129500	129500	129500	129300	18
248	20241021	145500	3858474600	129200	129400	129500	129200	322
249	20241021	145400	3816819700	129500	129500	129500	129400	30
250	20241021	145300	3812935600	129500	129300	129500	129200	143
251	20241021	145200	3794442600	129300	129400	129500	129300	102
252	20241021	145100	3781242300	129400	129400	129500	129300	112
253	20241021	145000	3766753700	129300	129200	129400	129200	50
254	20241021	144900	3760287100	129200	129200	129300	129200	24
255	20241021	144800	3757184500	129200	129400	129400	129200	107
256	20241021	144700	3743347800	129300	129400	129400	129300	36
257	20241021	144600	3738691100	129300	129400	129400	129200	86
258	20241021	144500	3727567200	129200	129500	129500	129200	231
259	20241021	144400	3697683600	129500	129500	129600	129500	40
260	20241021	144300	3692501700	129600	129500	129600	129500	4
261	20241021	144200	3691983500	129500	129600	129700	129500	24
262	20241021	144100	3688873100	129600	129500	129700	129400	87
263	20241021	144000	3677605600	129400	129400	129400	129400	3
264	20241021	143900	3677217400	129300	129400	129700	129300	107
265	20241021	143800	3663375800	129400	129400	129700	129400	186
266	20241021	143700	3639288100	129400	129400	129500	129400	6
267	20241021	143600	3638511400	129500	129400	129600	129400	48
268	20241021	143500	3632295600	129500	129300	129500	129300	45
269	20241021	143400	3626470400	129300	129300	129300	129300	6
270	20241021	143300	3625694600	129300	129400	129500	129300	331
271	20241021	143200	3582860700	129400	129500	129500	129400	8
272	20241021	143100	3581825200	129400	129600	129600	129400	79
273	20241021	143000	3571595900	129400	129600	129700	129400	218
274	20241021	142900	3543350500	129500	129500	129600	129500	21
275	20241021	142800	3540630500	129600	129600	129600	129500	223
276	20241021	142700	3511739500	129700	129600	129700	129600	35
277	20241021	142600	3507203400	129700	129600	129700	129600	42
278	20241021	142500	3501756100	129600	129700	129700	129500	67
279	20241021	142400	3493068800	129800	129600	129800	129600	6
280	20241021	142300	3492290300	129600	129900	129900	129500	28
281	20241021	142200	3488656000	129900	129800	129900	129500	67
282	20241021	142100	3479963000	129600	129600	129800	129500	250
283	20241021	142000	3447552500	129600	129600	129900	129200	976
284	20241021	141900	3321011800	129300	129800	129800	129200	33
285	20241021	141800	3316736000	129200	129500	129800	129200	467
286	20241021	141700	3256240100	129300	129700	129700	129300	2
287	20241021	141600	3255981100	129200	129400	129800	129200	111
288	20241021	141500	3241603800	129800	129500	129800	129400	96
289	20241021	141400	3229174800	129500	129400	129500	129300	22
290	20241021	141300	3226328400	129300	129300	129400	129300	64
291	20241021	141200	3218049300	129500	129200	129500	129200	5
292	20241021	141100	3217402500	129200	129300	129500	129100	152
293	20241021	141000	3197744200	129100	129200	129300	129100	102
294	20241021	140900	3184560700	129200	129200	129300	129200	4
295	20241021	140800	3184043700	129200	129200	129300	129200	62
296	20241021	140700	3176029300	129200	129300	129500	129200	50
297	20241021	140600	3169563400	129200	129100	129200	129100	163
298	20241021	140500	3148511000	129000	129100	129200	129000	119
299	20241021	140400	3133149700	129100	129500	129500	129100	42
300	20241021	140300	3127724200	129100	129300	129300	129100	90
301	20241021	140200	3116093500	129300	129200	129300	129200	8
302	20241021	140100	3115059700	129200	129300	129400	129100	150
303	20241021	140000	3095668400	129200	129100	129200	129100	67
304	20241021	135900	3087013500	129100	129200	129200	129100	4
305	20241021	135800	3086497000	129100	129000	129200	129000	41
306	20241021	135700	3081202700	129200	129000	129200	129000	2
307	20241021	135600	3080944500	129200	128900	129200	128900	103
308	20241021	135500	3067650700	128900	129100	129200	128900	101
309	20241021	135400	3054614500	129000	129000	129000	128900	72
310	20241021	135300	3045328600	129000	128900	129000	128900	46
311	20241021	135200	3039394800	128900	128900	129200	128800	329
312	20241021	135100	2996961600	129000	129100	129200	128900	314
313	20241021	135000	2956443500	129100	129000	129100	129000	63
314	20241021	134900	2948315200	129000	128900	129000	128900	8
315	20241021	134800	2947283900	129000	129000	129000	128900	80
316	20241021	134700	2936964400	128900	128900	128900	128900	6
317	20241021	134600	2936191000	128800	129000	129000	128800	11
318	20241021	134500	2934774000	128800	128900	129000	128800	61
319	20241021	134400	2926907200	128900	128900	128900	128800	8
320	20241021	134300	2925876100	128900	128800	129000	128800	133
321	20241021	134200	2908732800	128700	129100	129100	128700	12
322	20241021	134100	2907186800	128600	128600	129100	128600	85
323	20241021	134000	2896230600	128600	129000	129000	128600	4
324	20241021	133900	2895715000	129100	129100	129100	128500	726
325	20241021	133800	2802010900	129100	129100	129200	129100	50
326	20241021	133700	2795551700	129100	129100	129200	129100	12
327	20241021	133600	2794002400	129100	129000	129200	129000	114
328	20241021	133500	2779284900	129000	129100	129100	129000	44
329	20241021	133400	2773604700	129000	129000	129000	129000	8
330	20241021	133300	2772572700	129100	129000	129100	129000	56
331	20241021	133200	2765344500	129000	129100	129100	129000	3
332	20241021	133100	2764957300	129000	128900	129100	128900	17
333	20241021	133000	2762764300	128900	129000	129000	128900	48
334	20241021	132900	2756572400	128900	129100	129100	128900	145
335	20241021	132800	2737867300	128900	129000	129100	128800	107
336	20241021	132700	2724072000	129000	129100	129100	129000	43
337	20241021	132600	2718524900	129000	128800	129000	128800	19
338	20241021	132500	2716074400	129000	128800	129100	128800	155
339	20241021	132400	2696077700	129100	129000	129100	129000	175
340	20241021	132300	2673502600	129000	128900	129100	128900	145
341	20241021	132200	2654797300	129000	128900	129000	128900	8
342	20241021	132100	2653765700	129000	128800	129000	128800	3
343	20241021	132000	2653379100	129000	128800	129000	128800	59
344	20241021	131900	2645773500	128900	129000	129000	128800	212
345	20241021	131800	2618449600	129000	129000	129100	129000	7
346	20241021	131700	2617546500	129000	128900	129000	128900	2
347	20241021	131600	2617288600	129000	129000	129000	128900	41
348	20241021	131500	2612000200	129000	128900	129000	128900	72
349	20241021	131400	2602712500	129000	129100	129100	129000	8
350	20241021	131300	2601680300	129000	129000	129000	128900	52
351	20241021	131200	2594972400	129000	129000	129100	129000	61
352	20241021	131100	2587103300	129000	128900	129000	128900	13
353	20241021	131000	2585427200	129000	129000	129000	129000	68
354	20241021	130900	2576655200	128900	129000	129000	128900	5
355	20241021	130800	2576010400	129100	129100	129100	128800	89
356	20241021	130700	2564531100	129100	128900	129100	128800	155
357	20241021	130600	2544553100	129000	129000	129000	129000	41
358	20241021	130500	2539264100	128900	129000	129100	128900	84
359	20241021	130400	2528428700	129000	128900	129000	128900	23
360	20241021	130300	2525461900	129000	128900	129100	128900	61
361	20241021	130200	2517593000	128900	129000	129000	128900	70
362	20241021	130100	2508564200	129000	128900	129100	128900	5
363	20241021	130000	2507919300	128900	128900	129100	128900	76
364	20241021	125900	2498116500	128900	128900	128900	128900	3
365	20241021	125800	2497729800	129000	128900	129000	128900	86
366	20241021	125700	2486637900	128900	129100	129100	128900	40
367	20241021	125600	2481474500	129100	129000	129200	129000	42
368	20241021	125500	2476056000	129000	128900	129100	128900	30
369	20241021	125400	2472186000	129000	128900	129000	128900	13
370	20241021	125300	2470509200	128900	128900	129200	128900	58
371	20241021	125200	2463027700	129000	129000	129000	129000	46
372	20241021	125100	2457093700	129000	129000	129000	129000	60
373	20241021	125000	2449353700	129200	128900	129200	128900	25
374	20241021	124900	2446128800	128900	129100	129100	128900	70
375	20241021	124800	2437099400	129100	129100	129200	128900	58
376	20241021	124700	2429611700	129200	129100	129200	129100	8
377	20241021	124600	2428578800	129100	129000	129100	129000	53
378	20241021	124500	2421736700	129100	129000	129100	129000	11
379	20241021	124400	2420317500	129100	129000	129100	129000	17
380	20241021	124300	2418124000	129000	129000	129100	129000	60
381	20241021	124200	2410378900	129100	129000	129100	129000	2
382	20241021	124100	2410120800	129000	129200	129300	129000	106
383	20241021	124000	2396435200	129100	129200	129400	129100	53
384	20241021	123900	2389587300	129100	129200	129200	129100	2
385	20241021	123800	2389329000	129200	129000	129200	129000	7
386	20241021	123700	2388425400	129000	129100	129100	129000	4
387	20241021	123600	2387909100	129400	129100	129400	129000	63
388	20241021	123500	2379767700	129000	129100	129200	129000	66
389	20241021	123400	2371240800	129200	129100	129300	129100	126
390	20241021	123300	2354964800	129100	129200	129200	129000	32
391	20241021	123200	2350835100	129100	129100	129300	129100	16
392	20241021	123100	2348769300	129100	129000	129200	129000	55
393	20241021	123000	2341664100	129000	129300	129300	129000	146
394	20241021	122900	2322790900	129200	129200	129200	129200	7
395	20241021	122800	2321886500	129200	129200	129200	129100	13
396	20241021	122700	2320207000	129100	129100	129100	129100	6
397	20241021	122600	2319432400	129100	129100	129100	129100	24
398	20241021	122500	2316334000	129100	129300	129400	129100	166
399	20241021	122400	2294872500	129400	129300	129400	129300	8
400	20241021	122300	2293837600	129300	129300	129500	129300	50
401	20241021	122200	2287371500	129300	129400	129400	129300	62
402	20241021	122100	2279350000	129400	129400	129700	129300	120
403	20241021	122000	2263821100	129400	129300	129500	129200	66
404	20241021	121900	2255286000	129300	129200	129300	129200	11
405	20241021	121800	2253863800	129200	129100	129300	129100	15
406	20241021	121700	2251925400	129100	129200	129400	129100	178
407	20241021	121600	2228933600	129300	129200	129400	129200	88
408	20241021	121500	2217552400	129200	129100	129400	129100	41
409	20241021	121400	2212253800	129200	129400	129400	129100	13
410	20241021	121300	2210572800	129300	129100	129400	129100	149
411	20241021	121200	2191320100	129100	129100	129100	129100	3
412	20241021	121100	2190932800	129000	128900	129000	128900	49
413	20241021	121000	2184612500	128900	129000	129000	128900	71
414	20241021	120900	2175454100	129000	128900	129000	128800	23
415	20241021	120800	2172489300	129000	129000	129100	129000	117
416	20241021	120700	2157390600	129000	129000	129300	129000	9
417	20241021	120600	2156228700	129100	129100	129300	129100	142
418	20241021	120500	2137877400	129100	129200	129200	129100	62
419	20241021	120400	2129867200	129100	129300	129300	129100	35
420	20241021	120300	2125347900	129100	129200	129300	129100	94
421	20241021	120200	2113203300	129200	129200	129200	129200	2
422	20241021	120100	2112944900	129400	129100	129400	129000	187
423	20241021	120000	2088787000	129100	129100	129200	129100	36
424	20241021	115900	2084138500	129100	129200	129200	129100	4
425	20241021	115800	2083622000	129400	129400	129400	129400	62
426	20241021	115700	2075599200	129400	129400	129400	129200	47
427	20241021	115600	2069517600	129500	129200	129500	129200	82
428	20241021	115500	2058913900	129400	129200	129400	129200	28
429	20241021	115400	2055295000	129200	129200	129200	129200	3
430	20241021	115300	2054907400	129400	129300	129400	129200	86
431	20241021	115200	2043787700	129200	129200	129200	129200	0
432	20241021	115100	2043787700	129200	129300	129300	129100	47
433	20241021	115000	2037711200	129400	129200	129400	129200	12
434	20241021	114900	2036159800	129100	129300	129600	129100	69
435	20241021	114800	2027239300	129300	129400	129400	129200	17
436	20241021	114700	2025042400	129500	129600	129600	129500	56
437	20241021	114600	2017790300	129700	129500	129700	129500	50
438	20241021	114500	2011309600	129500	129600	129700	129500	75
439	20241021	114400	2001588200	129500	129500	129600	129500	9
440	20241021	114300	2000422600	129500	129500	129600	129400	46
441	20241021	114200	1994463500	129500	129500	129500	129500	0
442	20241021	114100	1994463500	129500	129600	129600	129400	112
443	20241021	114000	1979955500	129600	129600	129600	129600	11
444	20241021	113900	1978529900	129500	129500	129500	129500	2
445	20241021	113800	1978270900	129700	129700	129700	129600	80
446	20241021	113700	1967899200	129700	129700	129800	129700	71
447	20241021	113600	1958689900	129800	129700	129800	129700	46
448	20241021	113500	1952719500	129700	129800	129800	129700	8
449	20241021	113400	1951681700	129800	129700	129800	129600	36
450	20241021	113300	1947011800	129700	129700	129800	129700	135
451	20241021	113200	1929497200	129700	129900	129900	129700	34
452	20241021	113100	1925086000	129700	129800	129900	129700	57
453	20241021	113000	1917686200	129900	129700	129900	129700	88
454	20241021	112900	1906264900	129700	129800	129800	129700	23
455	20241021	112800	1903279900	129800	129700	129800	129600	66
456	20241021	112700	1894716600	129700	129600	129700	129600	3
457	20241021	112600	1894327700	129700	129500	129700	129500	5
458	20241021	112500	1893679400	129700	129500	129700	129500	15
459	20241021	112400	1891734300	129500	129500	129700	129500	11
460	20241021	112300	1890309100	129500	129600	129700	129500	126
461	20241021	112200	1873976200	129500	129500	129500	129500	2
462	20241021	112100	1873717200	129700	129500	129700	129500	49
463	20241021	112000	1867371500	129500	129600	129800	129500	66
464	20241021	111900	1858814900	129500	129500	129500	129500	4
465	20241021	111800	1858296900	129500	129300	129700	129300	76
466	20241021	111700	1848454500	129200	129200	129200	129200	1
467	20241021	111600	1848325300	129800	129100	129800	129100	43
468	20241021	111500	1842767300	129400	129700	129800	129200	120
469	20241021	111400	1827212900	129700	129600	129700	129600	26
470	20241021	111300	1823841900	129600	129500	129700	129500	11
471	20241021	111200	1822416500	129600	129600	129600	129600	64
472	20241021	111100	1814122100	129700	129500	129800	129500	69
473	20241021	111000	1805182800	129800	129800	129800	129500	58
474	20241021	110900	1797668400	129900	129400	129900	129400	26
475	20241021	110800	1794301500	129400	129700	129800	129400	14
476	20241021	110700	1792485000	129700	129500	129700	129500	20
477	20241021	110600	1789892100	129200	129500	129600	129200	70
478	20241021	110500	1780827100	129500	129600	129700	129500	87
479	20241021	110400	1769553800	129500	129600	129600	129500	61
480	20241021	110300	1761649000	129700	129700	129800	129600	182
481	20241021	110200	1738047000	129700	130000	130000	129700	28
482	20241021	110100	1734409200	129700	129800	129900	129700	95
483	20241021	110000	1722069200	129800	129800	129900	129800	9
484	20241021	105900	1720900700	129800	129900	129900	129800	7
485	20241021	105800	1719991900	129900	129900	130200	129900	112
486	20241021	105700	1705432300	129900	129900	129900	129900	1
487	20241021	105600	1705302400	129800	130200	130300	129800	133
488	20241021	105500	1687994300	130300	130200	130300	130100	15
489	20241021	105400	1686040900	130200	130200	130400	130200	208
490	20241021	105300	1658936700	130200	130100	130300	130100	39
491	20241021	105200	1653859500	130100	130200	130200	130100	3
492	20241021	105100	1653469000	130200	130100	130300	130100	110
493	20241021	105000	1639141100	130100	130000	130200	130000	103
494	20241021	104900	1625741100	130000	130000	130100	130000	97
495	20241021	104800	1613130600	130000	129900	130000	129900	62
496	20241021	104700	1605071000	129900	129900	129900	129900	9
497	20241021	104600	1603901900	129900	130000	130000	129900	108
498	20241021	104500	1589868900	129900	129800	130100	129800	79
499	20241021	104400	1579605200	129800	129900	130100	129700	17
500	20241021	104300	1577395300	130000	129800	130000	129700	68
501	20241021	104200	1568563300	129900	130000	130000	129900	67
502	20241021	104100	1559856400	130100	130200	130200	130000	95
503	20241021	104000	1547493800	130100	130100	130100	130100	12
504	20241021	103900	1545932600	130000	130300	130300	130000	46
505	20241021	103800	1539939700	130300	130300	130500	130300	78
506	20241021	103700	1529769600	130300	130400	130400	130300	7
507	20241021	103600	1528857400	130400	130400	130400	130300	101
508	20241021	103500	1515687100	130500	130500	130500	130400	113
509	20241021	103400	1500942400	130500	130500	130500	130400	36
510	20241021	103300	1496246000	130500	130400	130500	130300	220
511	20241021	103200	1467545800	130300	130300	130400	130300	16
512	20241021	103100	1465459900	130300	130100	130400	130100	221
513	20241021	103000	1436673600	130100	130100	130100	130100	9
514	20241021	102900	1435502700	130100	130400	130400	130100	56
515	20241021	102800	1428206900	130500	130300	130500	130300	71
516	20241021	102700	1418947000	130300	130400	130400	130100	28
517	20241021	102600	1415296800	130400	130000	130400	129900	495
518	20241021	102500	1350820000	130000	129700	130000	129700	127
519	20241021	102400	1334335900	129800	129800	129900	129800	136
520	20241021	102300	1316680300	129800	129700	129900	129700	8
521	20241021	102200	1315642100	129700	130000	130000	129700	108
522	20241021	102100	1301615500	129900	129900	129900	129900	5
523	20241021	102000	1300966000	129900	130000	130200	129900	173
524	20241021	101900	1278471900	130100	130200	130200	130100	87
525	20241021	101800	1267149300	130300	130300	130300	130200	34
526	20241021	101700	1262720200	130400	130200	130400	130200	202
527	20241021	101600	1236408100	130200	130300	130300	130200	19
528	20241021	101500	1233933500	130200	130400	130700	130200	387
529	20241021	101400	1183471600	130400	129900	130400	129900	649
530	20241021	101300	1099040300	130000	129800	130000	129700	620
531	20241021	101200	1018553000	129800	129600	129800	129300	789
532	20241021	101100	916263000	129500	129500	129700	129400	425
533	20241021	101000	861232300	129500	128800	129500	128700	879
534	20241021	100900	747791800	128900	128600	128900	128500	63
535	20241021	100800	739691700	128900	128700	129000	128600	151
536	20241021	100700	720250300	128800	128700	128900	128700	20
537	20241021	100600	717675100	128700	128600	128800	128600	19
538	20241021	100500	715230800	129000	128800	129000	128500	113
539	20241021	100400	700679100	129000	128700	129000	128700	48
540	20241021	100300	694496800	128700	129000	129000	128700	158
541	20241021	100200	674134900	129000	128700	129100	128700	71
542	20241021	100100	664976900	128900	128900	128900	128900	1
543	20241021	100000	664848000	128500	129000	129000	128500	52
544	20241021	095900	658155700	129000	129000	129000	128500	131
545	20241021	095800	641305000	128700	129100	129100	128700	112
546	20241021	095700	626864700	129000	128600	129000	128300	355
547	20241021	095600	581235100	128600	128600	128800	128400	132
548	20241021	095500	564269600	128700	128400	128700	128400	78
549	20241021	095400	554249500	128000	128500	128500	128000	34
550	20241021	095300	549887200	128000	127400	128500	127400	606
551	20241021	095200	472394800	127700	127400	127700	127400	18
552	20241021	095100	470100600	127700	127300	127700	127300	28
553	20241021	095000	466532300	127800	127700	127800	127700	56
554	20241021	094900	459379900	127700	127400	127700	127400	143
555	20241021	094800	441143800	127100	127300	127300	127100	65
556	20241021	094700	432881700	127300	127400	127400	127300	160
557	20241021	094600	412501500	127400	127400	127400	127400	12
558	20241021	094500	410972700	127300	127400	127400	127300	131
559	20241021	094400	394288700	127400	127200	127400	127200	126
560	20241021	094300	378246700	127300	127100	127300	127100	15
561	20241021	094200	376338800	127300	126800	127300	126800	46
562	20241021	094100	370500900	126800	126800	127200	126800	3
563	20241021	094000	370120100	126700	127200	127300	126700	34
564	20241021	093900	365795000	127300	127100	127300	127100	13
565	20241021	093800	364141600	126600	126600	126600	126600	1
566	20241021	093700	364015000	126800	126300	126800	126000	334
567	20241021	093600	321755700	126300	126200	126300	126100	132
568	20241021	093500	305101100	126200	126500	126500	126100	71
569	20241021	093400	296124000	126500	126400	126600	126400	42
570	20241021	093300	290812100	126500	126500	126500	126500	0
571	20241021	093200	290812100	126500	126100	126500	126000	125
572	20241021	093100	275055000	126300	126300	126300	126300	5
573	20241021	093000	274423500	126000	126300	126300	126000	2
574	20241021	092900	274171200	126400	126400	126400	126400	1
575	20241021	092800	274044800	126400	126300	126500	126200	36
576	20241021	092700	269498300	126200	126300	126500	126200	93
577	20241021	092600	257752200	126300	126500	126500	126300	38
578	20241021	092500	252948500	126400	126400	126400	126400	0
579	20241021	092400	252948500	126400	126300	126500	126300	208
580	20241021	092300	226669800	126200	126100	126200	125900	57
581	20241021	092200	219483000	126100	125900	126100	125800	52
582	20241021	092100	212933600	126300	126100	126500	125900	220
583	20241021	092000	185201600	126500	126500	126500	126500	0
584	20241021	091900	185201600	126500	126300	126500	126100	88
585	20241021	091800	174091300	126300	126300	126300	126300	3
586	20241021	091700	173712400	126300	126300	126300	126300	7
587	20241021	091600	172828300	126100	126000	126100	126000	2
588	20241021	091500	172576200	126000	126000	126000	126000	12
589	20241021	091400	171064200	126500	126600	126600	126000	75
590	20241021	091300	161597700	126600	126000	126600	126000	7
591	20241021	091200	160712700	126000	126100	126100	126000	28
592	20241021	091100	157183300	126100	126400	126700	126100	94
593	20241021	091000	145302100	126400	126500	126500	126100	38
594	20241021	090900	140505500	126200	126300	126300	126200	9
595	20241021	090800	139369200	126600	126600	126600	126600	0
596	20241021	090700	139369200	126600	126800	126800	125900	483
597	20241021	090600	78373800	126800	127400	127400	126800	46
598	20241021	090500	72534900	126800	126800	126800	126800	6
599	20241021	090400	71774100	127400	127300	127400	126900	40
600	20241021	090300	66688100	127300	126800	127500	126800	135
601	20241021	090200	49505500	127200	126800	127200	126800	8
602	20241021	090100	48490300	127300	126900	127300	126800	150
603	20241021	090000	29430500	127200	126800	127400	126700	232