KissMeData/069620/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	194900	5694336200	157400	157400	157400	157400	379
3	20241022	194800	5694336200	157400	157400	157400	157400	0
4	20241022	194700	5694336200	157400	157400	157400	157400	0
5	20241022	194600	5694336200	157400	157400	157400	157400	0
6	20241022	194500	5694336200	157400	157400	157400	157400	0
7	20241022	194400	5694336200	157400	157400	157400	157400	0
8	20241022	194300	5694336200	157400	157400	157400	157400	0
9	20241022	194200	5694336200	157400	157400	157400	157400	0
10	20241022	194100	5694336200	157400	157400	157400	157400	0
11	20241022	194000	5694336200	157400	157400	157400	157400	0
12	20241022	193900	5694336200	157400	157400	157400	157400	0
13	20241022	193800	5694336200	157400	157400	157400	157400	0
14	20241022	193700	5694336200	157400	157400	157400	157400	0
15	20241022	193600	5694336200	157400	157400	157400	157400	0
16	20241022	193500	5694336200	157400	157400	157400	157400	0
17	20241022	193400	5694336200	157400	157400	157400	157400	0
18	20241022	193300	5694336200	157400	157400	157400	157400	0
19	20241022	193200	5694336200	157400	157400	157400	157400	0
20	20241022	193100	5694336200	157400	157400	157400	157400	0
21	20241022	193000	5694336200	157400	157400	157400	157400	0
22	20241022	192900	5694336200	157400	157400	157400	157400	0
23	20241022	192800	5694336200	157400	157400	157400	157400	0
24	20241022	192700	5694336200	157400	157400	157400	157400	0
25	20241022	192600	5694336200	157400	157400	157400	157400	0
26	20241022	192500	5694336200	157400	157400	157400	157400	0
27	20241022	192400	5694336200	157400	157400	157400	157400	0
28	20241022	192300	5694336200	157400	157400	157400	157400	0
29	20241022	192200	5694336200	157400	157400	157400	157400	0
30	20241022	192100	5694336200	157400	157400	157400	157400	0
31	20241022	192000	5694336200	157400	157400	157400	157400	0
32	20241022	191900	5694336200	157400	157400	157400	157400	379
33	20241022	191800	5694336200	157400	157400	157400	157400	0
34	20241022	191700	5694336200	157400	157400	157400	157400	0
35	20241022	191600	5694336200	157400	157400	157400	157400	0
36	20241022	191500	5694336200	157400	157400	157400	157400	0
37	20241022	191400	5694336200	157400	157400	157400	157400	0
38	20241022	191300	5694336200	157400	157400	157400	157400	0
39	20241022	191200	5694336200	157400	157400	157400	157400	0
40	20241022	191100	5694336200	157400	157400	157400	157400	0
41	20241022	191000	5694336200	157400	157400	157400	157400	0
42	20241022	190900	5694336200	157400	157400	157400	157400	0
43	20241022	190800	5694336200	157400	157400	157400	157400	0
44	20241022	190700	5694336200	157400	157400	157400	157400	0
45	20241022	190600	5694336200	157400	157400	157400	157400	0
46	20241022	190500	5694336200	157400	157400	157400	157400	0
47	20241022	190400	5694336200	157400	157400	157400	157400	0
48	20241022	190300	5694336200	157400	157400	157400	157400	0
49	20241022	190200	5694336200	157400	157400	157400	157400	0
50	20241022	190100	5694336200	157400	157400	157400	157400	0
51	20241022	190000	5694336200	157400	157400	157400	157400	0
52	20241022	185900	5694336200	157400	157400	157400	157400	0
53	20241022	185800	5694336200	157400	157400	157400	157400	0
54	20241022	185700	5694336200	157400	157400	157400	157400	0
55	20241022	185600	5694336200	157400	157400	157400	157400	0
56	20241022	185500	5694336200	157400	157400	157400	157400	0
57	20241022	185400	5694336200	157400	157400	157400	157400	0
58	20241022	185300	5694336200	157400	157400	157400	157400	0
59	20241022	185200	5694336200	157400	157400	157400	157400	0
60	20241022	185100	5694336200	157400	157400	157400	157400	0
61	20241022	185000	5694336200	157400	157400	157400	157400	0
62	20241022	184900	5694336200	157400	157400	157400	157400	379
63	20241022	184800	5694336200	157400	157400	157400	157400	0
64	20241022	184700	5694336200	157400	157400	157400	157400	0
65	20241022	184600	5694336200	157400	157400	157400	157400	0
66	20241022	184500	5694336200	157400	157400	157400	157400	0
67	20241022	184400	5694336200	157400	157400	157400	157400	0
68	20241022	184300	5694336200	157400	157400	157400	157400	0
69	20241022	184200	5694336200	157400	157400	157400	157400	0
70	20241022	184100	5694336200	157400	157400	157400	157400	0
71	20241022	184000	5694336200	157400	157400	157400	157400	0
72	20241022	183900	5694336200	157400	157400	157400	157400	0
73	20241022	183800	5694336200	157400	157400	157400	157400	0
74	20241022	183700	5694336200	157400	157400	157400	157400	0
75	20241022	183600	5694336200	157400	157400	157400	157400	0
76	20241022	183500	5694336200	157400	157400	157400	157400	0
77	20241022	183400	5694336200	157400	157400	157400	157400	0
78	20241022	183300	5694336200	157400	157400	157400	157400	0
79	20241022	183200	5694336200	157400	157400	157400	157400	0
80	20241022	183100	5694336200	157400	157400	157400	157400	0
81	20241022	183000	5694336200	157400	157400	157400	157400	0
82	20241022	182900	5694336200	157400	157400	157400	157400	0
83	20241022	182800	5694336200	157400	157400	157400	157400	0
84	20241022	182700	5694336200	157400	157400	157400	157400	0
85	20241022	182600	5694336200	157400	157400	157400	157400	0
86	20241022	182500	5694336200	157400	157400	157400	157400	0
87	20241022	182400	5694336200	157400	157400	157400	157400	0
88	20241022	182300	5694336200	157400	157400	157400	157400	0
89	20241022	182200	5694336200	157400	157400	157400	157400	0
90	20241022	182100	5694336200	157400	157400	157400	157400	0
91	20241022	182000	5694336200	157400	157400	157400	157400	0
92	20241022	181900	5694336200	157400	157400	157400	157400	379
93	20241022	181800	5694336200	157400	157400	157400	157400	0
94	20241022	181700	5694336200	157400	157400	157400	157400	0
95	20241022	181600	5694336200	157400	157400	157400	157400	0
96	20241022	181500	5694336200	157400	157400	157400	157400	0
97	20241022	181400	5694336200	157400	157400	157400	157400	0
98	20241022	181300	5694336200	157400	157400	157400	157400	0
99	20241022	181200	5694336200	157400	157400	157400	157400	0
100	20241022	181100	5694336200	157400	157400	157400	157400	0
101	20241022	181000	5694336200	157400	157400	157400	157400	0
102	20241022	180900	5694336200	157400	157400	157400	157400	0
103	20241022	180800	5694336200	157400	157400	157400	157400	0
104	20241022	180700	5694336200	157400	157400	157400	157400	0
105	20241022	180600	5694336200	157400	157400	157400	157400	0
106	20241022	180500	5694336200	157400	157400	157400	157400	0
107	20241022	180400	5694336200	157400	157400	157400	157400	0
108	20241022	180300	5694336200	157400	157400	157400	157400	0
109	20241022	180200	5694336200	157400	157400	157400	157400	0
110	20241022	180100	5694336200	157400	157400	157400	157400	0
111	20241022	180000	5694336200	157400	157400	157400	157400	0
112	20241022	175900	5694336200	157400	157400	157400	157400	0
113	20241022	175800	5694336200	157400	157400	157400	157400	0
114	20241022	175700	5694336200	157400	157400	157400	157400	0
115	20241022	175600	5694336200	157400	157400	157400	157400	0
116	20241022	175500	5694336200	157400	157400	157400	157400	0
117	20241022	175400	5694336200	157400	157400	157400	157400	0
118	20241022	175300	5694336200	157400	157400	157400	157400	0
119	20241022	175200	5694336200	157400	157400	157400	157400	0
120	20241022	175100	5694336200	157400	157400	157400	157400	0
121	20241022	175000	5694336200	157400	157400	157400	157400	0
122	20241022	174900	5694336200	157400	157400	157400	157400	379
123	20241022	174800	5694336200	157400	157400	157400	157400	0
124	20241022	174700	5694336200	157400	157400	157400	157400	0
125	20241022	174600	5694336200	157400	157400	157400	157400	0
126	20241022	174500	5694336200	157400	157400	157400	157400	0
127	20241022	174400	5694336200	157400	157400	157400	157400	0
128	20241022	174300	5694336200	157400	157400	157400	157400	0
129	20241022	174200	5694336200	157400	157400	157400	157400	0
130	20241022	174100	5694336200	157400	157400	157400	157400	0
131	20241022	174000	5694336200	157400	157400	157400	157400	0
132	20241022	173900	5694336200	157400	157400	157400	157400	0
133	20241022	173800	5694336200	157400	157400	157400	157400	0
134	20241022	173700	5694336200	157400	157400	157400	157400	0
135	20241022	173600	5694336200	157400	157400	157400	157400	0
136	20241022	173500	5694336200	157400	157400	157400	157400	0
137	20241022	173400	5694336200	157400	157400	157400	157400	0
138	20241022	173300	5694336200	157400	157400	157400	157400	0
139	20241022	173200	5694336200	157400	157400	157400	157400	0
140	20241022	173100	5694336200	157400	157400	157400	157400	0
141	20241022	173000	5694336200	157400	157400	157400	157400	0
142	20241022	172900	5694336200	157400	157400	157400	157400	0
143	20241022	172800	5694336200	157400	157400	157400	157400	0
144	20241022	172700	5694336200	157400	157400	157400	157400	0
145	20241022	172600	5694336200	157400	157400	157400	157400	0
146	20241022	172500	5694336200	157400	157400	157400	157400	0
147	20241022	172400	5694336200	157400	157400	157400	157400	0
148	20241022	172300	5694336200	157400	157400	157400	157400	0
149	20241022	172200	5694336200	157400	157400	157400	157400	0
150	20241022	172100	5694336200	157400	157400	157400	157400	0
151	20241022	172000	5694336200	157400	157400	157400	157400	0
152	20241022	171900	5694336200	157400	157400	157400	157400	379
153	20241022	171800	5694336200	157400	157400	157400	157400	0
154	20241022	171700	5694336200	157400	157400	157400	157400	0
155	20241022	171600	5694336200	157400	157400	157400	157400	0
156	20241022	171500	5694336200	157400	157400	157400	157400	0
157	20241022	171400	5694336200	157400	157400	157400	157400	0
158	20241022	171300	5694336200	157400	157400	157400	157400	0
159	20241022	171200	5694336200	157400	157400	157400	157400	0
160	20241022	171100	5694336200	157400	157400	157400	157400	0
161	20241022	171000	5694336200	157400	157400	157400	157400	0
162	20241022	170900	5694336200	157400	157400	157400	157400	0
163	20241022	170800	5694336200	157400	157400	157400	157400	0
164	20241022	170700	5694336200	157400	157400	157400	157400	0
165	20241022	170600	5694336200	157400	157400	157400	157400	0
166	20241022	170500	5694336200	157400	157400	157400	157400	0
167	20241022	170400	5694336200	157400	157400	157400	157400	0
168	20241022	170300	5694336200	157400	157400	157400	157400	0
169	20241022	170200	5694336200	157400	157400	157400	157400	0
170	20241022	170100	5694336200	157400	157400	157400	157400	0
171	20241022	170000	5694336200	157400	157400	157400	157400	0
172	20241022	165900	5694336200	157400	157400	157400	157400	0
173	20241022	165800	5694336200	157400	157400	157400	157400	0
174	20241022	165700	5694336200	157400	157400	157400	157400	0
175	20241022	165600	5694336200	157400	157400	157400	157400	0
176	20241022	165500	5694336200	157400	157400	157400	157400	0
177	20241022	165400	5694336200	157400	157400	157400	157400	0
178	20241022	165300	5694336200	157400	157400	157400	157400	0
179	20241022	165200	5694336200	157400	157400	157400	157400	0
180	20241022	165100	5694336200	157400	157400	157400	157400	0
181	20241022	165000	5694336200	157400	157400	157400	157400	0
182	20241022	164900	5694336200	157400	157400	157400	157400	379
183	20241022	164800	5694336200	157400	157400	157400	157400	0
184	20241022	164700	5694336200	157400	157400	157400	157400	0
185	20241022	164600	5694336200	157400	157400	157400	157400	0
186	20241022	164500	5694336200	157400	157400	157400	157400	0
187	20241022	164400	5694336200	157400	157400	157400	157400	0
188	20241022	164300	5694336200	157400	157400	157400	157400	0
189	20241022	164200	5694336200	157400	157400	157400	157400	0
190	20241022	164100	5694336200	157400	157400	157400	157400	0
191	20241022	164000	5694336200	157400	157400	157400	157400	0
192	20241022	163900	5694336200	157400	157400	157400	157400	0
193	20241022	163800	5694336200	157400	157400	157400	157400	0
194	20241022	163700	5694336200	157400	157400	157400	157400	0
195	20241022	163600	5694336200	157400	157400	157400	157400	0
196	20241022	163500	5694336200	157400	157400	157400	157400	0
197	20241022	163400	5694336200	157400	157400	157400	157400	0
198	20241022	163300	5694336200	157400	157400	157400	157400	0
199	20241022	163200	5694336200	157400	157400	157400	157400	0
200	20241022	163100	5694336200	157400	157400	157400	157400	0
201	20241022	163000	5694336200	157400	157400	157400	157400	0
202	20241022	162900	5694336200	157400	157400	157400	157400	0
203	20241022	162800	5694336200	157400	157400	157400	157400	0
204	20241022	162700	5694336200	157400	157400	157400	157400	0
205	20241022	162600	5694336200	157400	157400	157400	157400	0
206	20241022	162500	5694336200	157400	157400	157400	157400	0
207	20241022	162400	5694336200	157400	157400	157400	157400	0
208	20241022	162300	5694336200	157400	157400	157400	157400	0
209	20241022	162200	5694336200	157400	157400	157400	157400	0
210	20241022	162100	5694336200	157400	157400	157400	157400	0
211	20241022	162000	5694336200	157400	157400	157400	157400	0
212	20241022	161900	5694336200	157400	157400	157400	157400	379
213	20241022	161800	5694336200	157400	157400	157400	157400	0
214	20241022	161700	5694336200	157400	157400	157400	157400	0
215	20241022	161600	5694336200	157400	157400	157400	157400	0
216	20241022	161500	5694336200	157400	157400	157400	157400	0
217	20241022	161400	5694336200	157400	157400	157400	157400	0
218	20241022	161300	5694336200	157400	157400	157400	157400	0
219	20241022	161200	5694336200	157400	157400	157400	157400	0
220	20241022	161100	5694336200	157400	157400	157400	157400	0
221	20241022	161000	5694336200	157400	157400	157400	157400	0
222	20241022	160900	5694336200	157400	157400	157400	157400	0
223	20241022	160800	5694336200	157400	157400	157400	157400	0
224	20241022	160700	5694336200	157400	157400	157400	157400	0
225	20241022	160600	5694336200	157400	157400	157400	157400	0
226	20241022	160500	5694336200	157400	157400	157400	157400	0
227	20241022	160400	5694336200	157400	157400	157400	157400	0
228	20241022	160300	5694336200	157400	157400	157400	157400	0
229	20241022	160200	5694336200	157400	157400	157400	157400	0
230	20241022	160100	5694336200	157400	157400	157400	157400	0
231	20241022	160000	5694336200	157400	157400	157400	157400	0
232	20241022	155900	5694336200	157400	157400	157400	157400	0
233	20241022	155800	5694336200	157400	157400	157400	157400	0
234	20241022	155700	5694336200	157400	157400	157400	157400	0
235	20241022	155600	5694336200	157400	157400	157400	157400	0
236	20241022	155500	5694336200	157400	157400	157400	157400	0
237	20241022	155400	5694336200	157400	157400	157400	157400	0
238	20241022	155300	5694336200	157400	157400	157400	157400	0
239	20241022	155200	5694336200	157400	157400	157400	157400	0
240	20241022	155100	5694336200	157400	157400	157400	157400	0
241	20241022	155000	5694336200	157400	157400	157400	157400	0
242	20241022	154900	5694336200	157400	157400	157400	157400	379
243	20241022	154800	5694336200	157400	157400	157400	157400	0
244	20241022	154700	5694336200	157400	157400	157400	157400	0
245	20241022	154600	5694336200	157400	157400	157400	157400	0
246	20241022	154500	5694336200	157400	157400	157400	157400	0
247	20241022	154400	5694336200	157400	157400	157400	157400	0
248	20241022	154300	5694336200	157400	157400	157400	157400	0
249	20241022	154200	5694336200	157400	157400	157400	157400	0
250	20241022	154100	5694336200	157400	157400	157400	157400	0
251	20241022	154000	5694336200	157400	157400	157400	157400	0
252	20241022	153900	5694336200	157400	157400	157400	157400	0
253	20241022	153800	5694336200	157400	157400	157400	157400	0
254	20241022	153700	5694336200	157400	157400	157400	157400	0
255	20241022	153600	5694336200	157400	157400	157400	157400	0
256	20241022	153500	5694336200	157400	157400	157400	157400	0
257	20241022	153400	5694336200	157400	157400	157400	157400	0
258	20241022	153300	5694336200	157400	157400	157400	157400	0
259	20241022	153200	5694336200	157400	157400	157400	157400	0
260	20241022	153100	5694336200	157400	157400	157400	157400	0
261	20241022	153000	5694336200	157400	157400	157400	157400	379
262	20241022	152900	5634681600	158100	158100	158100	158100	0
263	20241022	152800	5634681600	158100	158100	158100	158100	0
264	20241022	152700	5634681600	158100	158100	158100	158100	0
265	20241022	152600	5634681600	158100	158100	158100	158100	0
266	20241022	152500	5634681600	158100	158100	158100	158100	0
267	20241022	152400	5634681600	158100	158100	158100	158100	0
268	20241022	152300	5634681600	158100	158100	158100	158100	0
269	20241022	152200	5634681600	158100	158100	158100	158100	0
270	20241022	152100	5634681600	158100	158100	158100	158100	0
271	20241022	152000	5634681600	158100	158100	158100	158100	0
272	20241022	151900	5634681600	158100	157700	158200	157200	129
273	20241022	151800	5614313900	157700	157400	157900	157400	87
274	20241022	151700	5600604800	157300	157500	158200	157100	220
275	20241022	151600	5566007100	157600	158000	158100	157500	183
276	20241022	151500	5537139200	158000	158200	158300	157900	366
277	20241022	151400	5479283100	158200	158100	158200	157800	342
278	20241022	151300	5425209200	158000	158000	158100	157900	43
279	20241022	151200	5418414400	157900	157900	158000	157800	191
280	20241022	151100	5388255800	157800	158000	158100	157800	296
281	20241022	151000	5341499100	157900	157900	158000	157900	56
282	20241022	150900	5332654800	157800	157900	157900	157700	45
283	20241022	150800	5325552700	157900	157700	158000	157100	332
284	20241022	150700	5273162800	157800	157700	157800	157600	319
285	20241022	150600	5222855400	157800	157500	157800	157500	97
286	20241022	150500	5207561700	157500	157500	157700	157400	299
287	20241022	150400	5160441200	157600	157400	157600	157400	44
288	20241022	150300	5153508300	157400	157700	157700	157400	216
289	20241022	150200	5119449000	157700	157600	157700	157400	90
290	20241022	150100	5105266200	157500	157500	157700	157500	318
291	20241022	150000	5055131600	157500	157600	157600	157400	91
292	20241022	145900	5040798900	157600	157500	157700	157500	344
293	20241022	145800	4986581700	157500	157300	157600	157300	33
294	20241022	145700	4981385100	157300	157400	157600	157300	288
295	20241022	145600	4936024700	157400	157200	157400	157200	54
296	20241022	145500	4927527900	157200	157200	157300	157200	192
297	20241022	145400	4897327400	157200	157300	157400	157000	131
298	20241022	145300	4876726200	157300	157300	157400	157300	196
299	20241022	145200	4845878100	157300	157300	157400	157000	97
300	20241022	145100	4830625300	157300	157300	157400	157200	119
301	20241022	145000	4811905500	157300	157400	157400	157200	207
302	20241022	144900	4779339900	157300	157200	157500	157200	125
303	20241022	144800	4759671500	157200	157300	157400	157100	270
304	20241022	144700	4717187900	157300	157400	157500	157100	155
305	20241022	144600	4692793900	157500	157500	157600	157000	249
306	20241022	144500	4653606500	157500	157700	157700	157400	35
307	20241022	144400	4648091400	157600	157200	157800	157200	197
308	20241022	144300	4617080100	157100	157600	157700	157100	133
309	20241022	144200	4596118200	157600	157900	157900	157600	320
310	20241022	144100	4545628700	157800	157400	157800	157400	418
311	20241022	144000	4479778500	157500	157300	157500	157300	110
312	20241022	143900	4462463000	157300	157200	157400	157200	225
313	20241022	143800	4427070400	157300	156900	157300	156900	64
314	20241022	143700	4417014600	156900	156700	157000	156700	40
315	20241022	143600	4410740900	156700	157300	157400	156500	398
316	20241022	143500	4348213500	157200	157200	157300	156800	175
317	20241022	143400	4320713300	156700	157000	157300	156700	474
318	20241022	143300	4246289700	156900	156500	157000	156500	189
319	20241022	143200	4216673100	156400	156100	156600	156100	91
320	20241022	143100	4202432600	156300	155600	156400	155600	470
321	20241022	143000	4129076200	155600	155300	155600	155300	148
322	20241022	142900	4106054100	155300	155000	155700	154900	165
323	20241022	142800	4080458700	155000	155000	155400	155000	98
324	20241022	142700	4065260400	155000	155000	155100	155000	38
325	20241022	142600	4059368200	155000	155200	155300	155000	61
326	20241022	142500	4049910100	155200	155100	155400	155100	60
327	20241022	142400	4040593600	155100	155000	155200	155000	239
328	20241022	142300	4003545500	155000	155300	155400	155000	75
329	20241022	142200	3991906900	155300	155200	155400	155200	42
330	20241022	142100	3985380800	155100	155400	155400	155100	73
331	20241022	142000	3974053400	155100	155400	155400	155100	40
332	20241022	141900	3967846400	155400	155400	155500	155400	134
333	20241022	141800	3947013400	155500	155400	155500	155100	46
334	20241022	141700	3939867600	155400	155200	155400	155000	52
335	20241022	141600	3931797800	155200	155400	155400	155000	433
336	20241022	141500	3864642400	155400	155300	155400	155100	95
337	20241022	141400	3849896000	155300	155700	155700	155300	50
338	20241022	141300	3842121100	155600	155300	155600	155300	54
339	20241022	141200	3833730400	155300	155300	155300	155200	93
340	20241022	141100	3819290800	155400	155300	155400	155300	57
341	20241022	141000	3810437100	155200	155300	155300	155200	39
342	20241022	140900	3804381900	155400	155300	155400	155200	92
343	20241022	140800	3790098500	155300	155300	155400	155200	134
344	20241022	140700	3769280400	155400	155200	155500	155200	97
345	20241022	140600	3754215700	155200	155400	155400	155200	67
346	20241022	140500	3743810600	155400	155400	155500	155200	110
347	20241022	140400	3726713100	155300	155400	155400	155200	121
348	20241022	140300	3707925200	155300	155400	155600	155300	88
349	20241022	140200	3694249200	155400	155300	155400	155300	101
350	20241022	140100	3678561700	155300	155600	155600	155300	60
351	20241022	140000	3669238400	155600	155300	155600	155300	45
352	20241022	135900	3662241300	155300	155600	155700	155300	47
353	20241022	135800	3654930000	155600	155700	155700	155400	53
354	20241022	135700	3646685400	155700	155400	155700	155300	36
355	20241022	135600	3641086300	155400	155500	155500	155300	38
356	20241022	135500	3635182500	155400	155300	155500	155200	89
357	20241022	135400	3621354600	155300	155200	155600	155200	66
358	20241022	135300	3611097700	155200	155200	155400	155200	82
359	20241022	135200	3598367100	155200	155600	155600	155200	229
360	20241022	135100	3562803000	155500	155400	155800	155400	46
361	20241022	135000	3555649300	155700	155400	155700	155400	44
362	20241022	134900	3548808000	155400	155400	155700	155400	58
363	20241022	134800	3539788200	155800	155800	155800	155400	70
364	20241022	134700	3528893500	155400	155900	155900	155400	65
365	20241022	134600	3518773000	155800	155400	155800	155400	37
366	20241022	134500	3513020100	155400	155400	155400	155300	54
367	20241022	134400	3504630100	155400	155400	155500	155300	46
368	20241022	134300	3497483400	155400	155800	155800	155400	61
369	20241022	134200	3487995600	155700	155700	155800	155400	26
370	20241022	134100	3483947700	155700	155400	155700	155300	112
371	20241022	134000	3466527200	155300	155400	155800	155300	176
372	20241022	133900	3439175500	155400	155700	155700	155400	36
373	20241022	133800	3433576500	155700	155500	155700	155500	64
374	20241022	133700	3423618000	155500	155600	155700	155500	63
375	20241022	133600	3413815600	155700	155600	155800	155600	52
376	20241022	133500	3405719100	155600	155300	155600	155300	50
377	20241022	133400	3397948900	155400	155400	155500	155300	27
378	20241022	133300	3393752800	155400	155400	155500	155400	47
379	20241022	133200	3386448600	155400	155300	155400	155200	64
380	20241022	133100	3376511500	155200	155200	155400	155200	31
381	20241022	133000	3371699200	155300	155300	155400	155200	59
382	20241022	132900	3362538800	155200	155300	155400	155200	52
383	20241022	132800	3354463100	155200	155400	155400	155200	38
384	20241022	132700	3348563600	155200	155300	155500	155200	61
385	20241022	132600	3339093300	155100	155000	155500	155000	53
386	20241022	132500	3330868000	155000	155200	155800	155000	52
387	20241022	132400	3322800200	155100	155500	155500	155100	312
388	20241022	132300	3274341900	155400	155700	155800	155400	62
389	20241022	132200	3264695700	155700	155600	155800	155500	47
390	20241022	132100	3257380500	155600	156300	156300	155500	29
391	20241022	132000	3252860900	155700	155500	155700	155500	223
392	20241022	131900	3218156600	155600	155400	155600	155400	27
393	20241022	131800	3213957800	155600	155400	155600	155400	31
394	20241022	131700	3209137200	155500	155500	155500	155400	44
395	20241022	131600	3202297400	155500	155300	155500	155300	42
396	20241022	131500	3195773300	155300	155400	155400	155300	23
397	20241022	131400	3192200500	155400	155400	155400	155300	12
398	20241022	131300	3190336200	155400	155300	155400	155100	48
399	20241022	131200	3182881600	155100	155100	155300	155100	20
400	20241022	131100	3179776200	155100	155400	155400	155100	10
401	20241022	131000	3178224900	155100	155000	155400	155000	68
402	20241022	130900	3167674000	155200	155000	155200	155000	218
403	20241022	130800	3133883700	155100	155200	155200	155000	504
404	20241022	130700	3055735100	155200	155100	155200	155100	64
405	20241022	130600	3045802500	155100	155200	155200	155100	10
406	20241022	130500	3044251200	155100	155400	155400	155100	132
407	20241022	130400	3023759800	155400	155400	155500	155400	5
408	20241022	130300	3022982600	155300	155400	155400	155200	57
409	20241022	130200	3014129500	155500	155400	155500	155400	33
410	20241022	130100	3008999500	155400	155300	155400	155300	11
411	20241022	130000	3007290400	155400	155300	155500	155300	26
412	20241022	125900	3003250000	155200	155300	155500	155200	123
413	20241022	125800	2984146200	155400	155200	155500	155200	37
414	20241022	125700	2978396700	155200	155300	155300	155200	32
415	20241022	125600	2973427200	155200	155500	155500	155200	35
416	20241022	125500	2967991900	155500	155700	155700	155500	38
417	20241022	125400	2962079200	155300	155300	155300	155300	0
418	20241022	125300	2962079200	155300	155300	155400	155200	122
419	20241022	125200	2943139000	155200	155500	155500	155200	137
420	20241022	125100	2921851000	155500	155500	155500	155500	53
421	20241022	125000	2913609500	155600	155900	155900	155600	292
422	20241022	124900	2868163300	156600	155800	156600	155800	22
423	20241022	124800	2864722100	155800	155800	155800	155800	14
424	20241022	124700	2862540900	155800	155700	155800	155700	11
425	20241022	124600	2860827900	155700	155700	155700	155600	26
426	20241022	124500	2856780300	155700	155700	155700	155700	41
427	20241022	124400	2850396600	155700	155800	155800	155700	50
428	20241022	124300	2842607900	155800	155900	155900	155800	21
429	20241022	124200	2839334300	155900	156000	156000	155900	42
430	20241022	124100	2832784900	156000	156000	156000	156000	3
431	20241022	124000	2832316900	156000	156000	156000	156000	1
432	20241022	123900	2832160900	156500	156400	156500	155900	124
433	20241022	123800	2812802200	156400	156400	156400	156400	18
434	20241022	123700	2809987000	156300	156300	156300	156300	0
435	20241022	123600	2809987000	156300	156300	156300	156300	18
436	20241022	123500	2807173600	156300	156400	156500	156300	54
437	20241022	123400	2798726600	156400	156500	156500	156400	7
438	20241022	123300	2797631600	156600	156600	156600	156600	28
439	20241022	123200	2793246800	156600	156500	156600	156500	8
440	20241022	123100	2791994300	156300	156100	156300	156000	17
441	20241022	123000	2789340300	156100	156100	156100	156100	44
442	20241022	122900	2782471900	156000	156000	156000	156000	162
443	20241022	122800	2757199900	156000	156500	156500	156000	121
444	20241022	122700	2738289500	156700	156500	156700	156500	34
445	20241022	122600	2732965100	156500	156800	156800	156500	231
446	20241022	122500	2696780800	156900	157000	157000	156900	28
447	20241022	122400	2692387400	157000	157100	157100	157000	36
448	20241022	122300	2686733500	157000	157000	157000	157000	1
449	20241022	122200	2686576500	157100	157100	157100	157100	0
450	20241022	122100	2686576500	157100	157200	157200	157000	100
451	20241022	122000	2670866900	157100	157200	157200	157100	2
452	20241022	121900	2670552600	157100	157100	157100	157100	11
453	20241022	121800	2668824500	157200	157200	157200	157100	41
454	20241022	121700	2662379900	157100	157100	157100	157100	1
455	20241022	121600	2662222800	157200	157200	157200	157200	18
456	20241022	121500	2659393200	157200	157200	157200	157200	194
457	20241022	121400	2628896400	157200	157100	157200	157100	19
458	20241022	121300	2625909700	157200	157200	157200	157200	33
459	20241022	121200	2620722100	157200	156900	157200	156900	361
460	20241022	121100	2564066400	156900	156800	156900	156800	19
461	20241022	121000	2561085500	156800	156800	156800	156800	20
462	20241022	120900	2557949500	156800	156800	156800	156800	8
463	20241022	120800	2556695100	156900	156800	156900	156800	105
464	20241022	120700	2540229200	156800	156700	156800	156700	37
465	20241022	120600	2534429600	156700	156700	156700	156700	10
466	20241022	120500	2532862600	156700	156800	156800	156700	38
467	20241022	120400	2526904600	156800	156800	156800	156800	2
468	20241022	120300	2526591000	156800	156800	156800	156800	2
469	20241022	120200	2526277400	156800	156800	156900	156800	69
470	20241022	120100	2515454700	156900	156900	156900	156900	6
471	20241022	120000	2514513300	156900	156800	156900	156800	133
472	20241022	115900	2493655200	156800	156800	156800	156800	35
473	20241022	115800	2488167200	156800	156800	156800	156800	1
474	20241022	115700	2488010400	156800	156800	156800	156700	28
475	20241022	115600	2483620900	156800	156800	156800	156800	19
476	20241022	115500	2480641700	156700	156700	156700	156700	5
477	20241022	115400	2479858200	156800	156800	156900	156800	39
478	20241022	115300	2473741200	156900	156800	156900	156800	48
479	20241022	115200	2466212900	156800	156800	156900	156800	26
480	20241022	115100	2462136000	156900	156900	156900	156800	40
481	20241022	115000	2455862000	156900	156900	156900	156900	76
482	20241022	114900	2443937600	156800	156800	156800	156800	0
483	20241022	114800	2443937600	156800	156800	156800	156800	62
484	20241022	114700	2434216000	156900	156900	156900	156900	19
485	20241022	114600	2431234900	156800	156800	156800	156800	8
486	20241022	114500	2429980500	156700	156800	156800	156700	55
487	20241022	114400	2421357000	156800	156900	156900	156800	59
488	20241022	114300	2412100700	156900	156900	156900	156800	39
489	20241022	114200	2405982000	156900	156900	156900	156900	13
490	20241022	114100	2403942300	156800	156800	156800	156800	8
491	20241022	114000	2402687900	156900	156700	156900	156700	28
492	20241022	113900	2398296300	156700	156900	156900	156700	2
493	20241022	113800	2397982700	156900	156900	156900	156900	3
494	20241022	113700	2397512000	156900	156500	156900	156500	588
495	20241022	113600	2305411500	156300	156300	156300	156300	2
496	20241022	113500	2305098900	156500	156400	156500	156300	218
497	20241022	113400	2270992900	156500	156500	156500	156500	19
498	20241022	113300	2268019400	156500	156500	156500	156500	0
499	20241022	113200	2268019400	156500	156400	156500	156200	58
500	20241022	113100	2258947500	156500	156400	156500	156400	21
501	20241022	113000	2255661100	156500	156400	156500	156400	6
502	20241022	112900	2254722300	156500	156400	156500	156400	45
503	20241022	112800	2247681300	156300	156500	156500	156300	28
504	20241022	112700	2243301200	156400	156400	156400	156400	29
505	20241022	112600	2238765600	156400	156400	156500	156400	9
506	20241022	112500	2237357900	156400	156400	156400	156400	18
507	20241022	112400	2234542700	156300	156300	156300	156300	17
508	20241022	112300	2231885600	156200	156300	156300	156200	42
509	20241022	112200	2225322600	156300	156300	156300	156300	26
510	20241022	112100	2221258800	156300	156100	156300	156100	7
511	20241022	112000	2220165900	156100	156200	156200	156000	33
512	20241022	111900	2215014500	156200	156300	156300	156200	47
513	20241022	111800	2207668800	156300	156300	156300	156300	18
514	20241022	111700	2204855400	156300	156300	156300	156300	0
515	20241022	111600	2204855400	156300	156300	156300	156300	1
516	20241022	111500	2204699100	156300	156300	156300	156300	36
517	20241022	111400	2199072300	156300	156300	156300	156300	18
518	20241022	111300	2196258900	156400	156300	156400	156300	3
519	20241022	111200	2195789900	156400	156200	156400	156100	72
520	20241022	111100	2184540800	156100	156100	156100	156100	4
521	20241022	111000	2183916400	156500	156000	156500	156000	4
522	20241022	110900	2183291900	156500	155900	156500	155900	19
523	20241022	110800	2180319000	155900	156000	156400	155900	25
524	20241022	110700	2176415400	156100	156100	156100	156100	0
525	20241022	110600	2176415400	156100	156100	156100	156100	23
526	20241022	110500	2172825100	156100	155800	156100	155800	4
527	20241022	110400	2172201600	156100	156100	156100	156100	1
528	20241022	110300	2172045500	155800	156200	156200	155800	124
529	20241022	110200	2152705400	156200	156200	156200	156200	5
530	20241022	110100	2151924400	156100	156100	156100	156100	10
531	20241022	110000	2150363400	156100	156000	156700	155900	200
532	20241022	105900	2119146400	156000	156200	156400	156000	57
533	20241022	105800	2110245500	156100	156100	156100	156100	8
534	20241022	105700	2108996700	156100	156700	156700	156100	22
535	20241022	105600	2105552300	156100	156100	156100	156100	1
536	20241022	105500	2105396200	156100	156100	156100	156100	7
537	20241022	105400	2104303500	156800	156100	156800	156100	32
538	20241022	105300	2099295000	156500	156500	156500	156500	101
539	20241022	105200	2083488500	156500	156800	156800	156000	294
540	20241022	105100	2037484700	156800	157200	157500	156800	311
541	20241022	105000	1988571100	156900	157200	157200	156900	10
542	20241022	104900	1987001800	156900	156900	156900	156900	4
543	20241022	104800	1986374200	156900	157100	157100	156900	19
544	20241022	104700	1983389500	156900	157000	157000	156900	10
545	20241022	104600	1981819600	157200	157200	157200	157200	1
546	20241022	104500	1981662400	157200	157200	157200	157200	2
547	20241022	104400	1981348000	157200	156500	157200	156500	25
548	20241022	104300	1977422900	155900	156400	156400	155900	102
549	20241022	104200	1961492500	156800	156500	156800	156500	446
550	20241022	104100	1891665100	156500	156600	156600	156500	52
551	20241022	104000	1883527000	156800	156800	156800	156800	18
552	20241022	103900	1880704600	156800	157200	157200	156700	156
553	20241022	103800	1856239400	157900	157100	157900	157100	21
554	20241022	103700	1852925900	157100	157300	157300	157100	77
555	20241022	103600	1840821800	157300	157800	157800	157300	31
556	20241022	103500	1835943000	157800	157300	157800	157300	135
557	20241022	103400	1814652800	157300	157400	157400	157300	34
558	20241022	103300	1809302600	157400	157300	157400	157300	101
559	20241022	103200	1793414300	157300	157100	157300	156900	170
560	20241022	103100	1766695600	157200	156800	157200	156800	72
561	20241022	103000	1755398200	156800	156600	156800	156500	83
562	20241022	102900	1742393400	156700	156700	156700	156700	0
563	20241022	102800	1742393400	156700	156700	156700	156700	0
564	20241022	102700	1742393400	156700	156200	156700	156200	61
565	20241022	102600	1732848600	156200	155300	156200	155300	399
566	20241022	102500	1670683800	155200	155700	155700	155200	421
567	20241022	102400	1605298400	155800	155900	155900	155600	42
568	20241022	102300	1598754200	155200	155900	155900	155200	410
569	20241022	102200	1535111200	155500	155900	155900	155500	8
570	20241022	102100	1533866400	156000	156000	156000	156000	18
571	20241022	102000	1531058400	156100	155700	156100	155600	168
572	20241022	101900	1504917000	155600	155600	155600	155600	5
573	20241022	101800	1504139000	155600	155200	155600	155200	254
574	20241022	101700	1464624500	155200	155300	155600	155100	23
575	20241022	101600	1461054500	155100	155100	155100	155100	1
576	20241022	101500	1460899400	155000	155000	155700	155000	25
577	20241022	101400	1457011100	155000	155200	155200	155000	152
578	20241022	101300	1433429600	155300	155800	155800	155300	474
579	20241022	101200	1359686900	156200	155800	156200	155800	201
580	20241022	101100	1328307000	156100	155900	156100	155900	47
581	20241022	101000	1320975700	156000	156400	156400	155900	218
582	20241022	100900	1286920200	156600	156600	156600	156600	3
583	20241022	100800	1286450400	156700	156400	156700	156400	28
584	20241022	100700	1282065200	156400	156400	156400	156300	23
585	20241022	100600	1278469400	156700	155900	156700	155900	217
586	20241022	100500	1244579800	155700	155700	155900	155700	119
587	20241022	100400	1226051000	155700	155800	155800	155700	49
588	20241022	100300	1218417800	155800	156000	156000	155800	40
589	20241022	100200	1212181000	156000	155700	156000	155700	4
590	20241022	100100	1211557900	155700	155600	156000	155600	3
591	20241022	100000	1211090600	155600	155600	155700	155600	16
592	20241022	095900	1208599900	155600	155700	155700	155600	38
593	20241022	095800	1202684800	155700	155700	155700	155700	9
594	20241022	095700	1201283500	155700	155500	155700	155500	98
595	20241022	095600	1186042000	155400	155500	155600	155400	118
596	20241022	095500	1167697700	155500	155700	155700	155500	123
597	20241022	095400	1148565600	155600	156100	156100	155600	199
598	20241022	095300	1117526300	156000	156000	156000	156000	51
599	20241022	095200	1109570300	156100	156600	156800	156000	23
600	20241022	095100	1105972000	156600	155500	156600	155500	87
601	20241022	095000	1092390100	155500	156000	156000	155400	569
602	20241022	094900	1003869000	156000	156000	156000	155900	21
603	20241022	094800	1000594600	156000	156400	156400	156000	296
604	20241022	094700	954399900	156300	156200	156300	156200	6
605	20241022	094600	953462300	156200	156000	156300	156000	23
606	20241022	094500	949873600	156000	156200	156200	156000	135
607	20241022	094400	928810000	156200	156800	156800	156100	507
608	20241022	094300	849464400	156800	156800	157000	156800	12
609	20241022	094200	847581400	156800	156800	156800	156800	1
610	20241022	094100	847424600	156800	157000	157000	156800	102
611	20241022	094000	831420500	157000	157200	157300	156900	68
612	20241022	093900	820742100	157200	157100	157300	157100	35
613	20241022	093800	815240100	157200	157200	157200	157100	23
614	20241022	093700	811626500	157100	157200	157200	157100	54
615	20241022	093600	803143000	157100	157500	157500	157100	422
616	20241022	093500	736734600	157600	157700	157700	157600	31
617	20241022	093400	731848400	157600	157600	157600	157600	33
618	20241022	093300	726647600	157700	157700	157700	157700	0
619	20241022	093200	726647600	157700	157700	157700	157700	15
620	20241022	093100	724282100	158500	158200	158500	157900	252
621	20241022	093000	684408400	158200	158600	158600	158200	91
622	20241022	092900	670004300	158600	159100	159600	158200	495
623	20241022	092800	591433100	159000	159100	159600	159000	18
624	20241022	092700	588564300	159700	158800	159700	157500	455
625	20241022	092600	516389600	157900	158500	158800	157900	401
626	20241022	092500	452799700	158500	158100	158500	158100	78
627	20241022	092400	440451900	157900	157900	157900	157900	7
628	20241022	092300	439346600	157500	158100	158300	157500	19
629	20241022	092200	436345400	157500	157600	158100	157400	44
630	20241022	092100	429412900	158300	158200	158300	157700	64
631	20241022	092000	419303700	158200	157600	158200	157600	5
632	20241022	091900	418514500	157500	157600	157600	157500	24
633	20241022	091800	414733300	157600	157600	157600	157400	87
634	20241022	091700	401026700	157600	157600	157600	157600	117
635	20241022	091600	382587500	157600	157800	158300	157600	60
636	20241022	091500	373127900	157800	157800	157800	157500	20
637	20241022	091400	369975800	157800	157800	157800	157800	0
638	20241022	091300	369975800	157800	157400	157800	157400	148
639	20241022	091200	346628600	157400	157400	157600	157300	182
640	20241022	091100	317982400	157400	157500	157500	157300	121
641	20241022	091000	298936200	157400	157900	158300	157400	244
642	20241022	090900	260404900	158000	158900	158900	158000	112
643	20241022	090800	242707800	158300	158500	158500	158100	44
644	20241022	090700	235741500	159500	159400	160000	158200	525
645	20241022	090600	152253100	159400	159100	160000	159100	303
646	20241022	090500	103849700	159000	158500	159000	158400	279
647	20241022	090400	59569800	158500	158400	158600	158400	49
648	20241022	090300	51803400	158400	158400	158400	158400	11
649	20241022	090200	50061000	157900	157600	158000	157500	115
650	20241022	090100	31926400	157900	158000	158000	157700	61
651	20241022	090000	22295400	157900	158200	158300	157900	127