KissMeData/039030/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	192400	10737817000	168000	168000	168000	168000	2393
3	20241021	192300	10737817000	168000	168000	168000	168000	0
4	20241021	192200	10737817000	168000	168000	168000	168000	0
5	20241021	192100	10737817000	168000	168000	168000	168000	0
6	20241021	192000	10737817000	168000	168000	168000	168000	0
7	20241021	191900	10737817000	168000	168000	168000	168000	0
8	20241021	191800	10737817000	168000	168000	168000	168000	0
9	20241021	191700	10737817000	168000	168000	168000	168000	0
10	20241021	191600	10737817000	168000	168000	168000	168000	0
11	20241021	191500	10737817000	168000	168000	168000	168000	0
12	20241021	191400	10737817000	168000	168000	168000	168000	0
13	20241021	191300	10737817000	168000	168000	168000	168000	0
14	20241021	191200	10737817000	168000	168000	168000	168000	0
15	20241021	191100	10737817000	168000	168000	168000	168000	0
16	20241021	191000	10737817000	168000	168000	168000	168000	0
17	20241021	190900	10737817000	168000	168000	168000	168000	0
18	20241021	190800	10737817000	168000	168000	168000	168000	0
19	20241021	190700	10737817000	168000	168000	168000	168000	0
20	20241021	190600	10737817000	168000	168000	168000	168000	0
21	20241021	190500	10737817000	168000	168000	168000	168000	0
22	20241021	190400	10737817000	168000	168000	168000	168000	0
23	20241021	190300	10737817000	168000	168000	168000	168000	0
24	20241021	190200	10737817000	168000	168000	168000	168000	0
25	20241021	190100	10737817000	168000	168000	168000	168000	0
26	20241021	190000	10737817000	168000	168000	168000	168000	0
27	20241021	185900	10737817000	168000	168000	168000	168000	0
28	20241021	185800	10737817000	168000	168000	168000	168000	0
29	20241021	185700	10737817000	168000	168000	168000	168000	0
30	20241021	185600	10737817000	168000	168000	168000	168000	0
31	20241021	185500	10737817000	168000	168000	168000	168000	0
32	20241021	185400	10737817000	168000	168000	168000	168000	2393
33	20241021	185300	10737817000	168000	168000	168000	168000	0
34	20241021	185200	10737817000	168000	168000	168000	168000	0
35	20241021	185100	10737817000	168000	168000	168000	168000	0
36	20241021	185000	10737817000	168000	168000	168000	168000	0
37	20241021	184900	10737817000	168000	168000	168000	168000	0
38	20241021	184800	10737817000	168000	168000	168000	168000	0
39	20241021	184700	10737817000	168000	168000	168000	168000	0
40	20241021	184600	10737817000	168000	168000	168000	168000	0
41	20241021	184500	10737817000	168000	168000	168000	168000	0
42	20241021	184400	10737817000	168000	168000	168000	168000	0
43	20241021	184300	10737817000	168000	168000	168000	168000	0
44	20241021	184200	10737817000	168000	168000	168000	168000	0
45	20241021	184100	10737817000	168000	168000	168000	168000	0
46	20241021	184000	10737817000	168000	168000	168000	168000	0
47	20241021	183900	10737817000	168000	168000	168000	168000	0
48	20241021	183800	10737817000	168000	168000	168000	168000	0
49	20241021	183700	10737817000	168000	168000	168000	168000	0
50	20241021	183600	10737817000	168000	168000	168000	168000	0
51	20241021	183500	10737817000	168000	168000	168000	168000	0
52	20241021	183400	10737817000	168000	168000	168000	168000	0
53	20241021	183300	10737817000	168000	168000	168000	168000	0
54	20241021	183200	10737817000	168000	168000	168000	168000	0
55	20241021	183100	10737817000	168000	168000	168000	168000	0
56	20241021	183000	10737817000	168000	168000	168000	168000	0
57	20241021	182900	10737817000	168000	168000	168000	168000	0
58	20241021	182800	10737817000	168000	168000	168000	168000	0
59	20241021	182700	10737817000	168000	168000	168000	168000	0
60	20241021	182600	10737817000	168000	168000	168000	168000	0
61	20241021	182500	10737817000	168000	168000	168000	168000	0
62	20241021	182400	10737817000	168000	168000	168000	168000	2393
63	20241021	182300	10737817000	168000	168000	168000	168000	0
64	20241021	182200	10737817000	168000	168000	168000	168000	0
65	20241021	182100	10737817000	168000	168000	168000	168000	0
66	20241021	182000	10737817000	168000	168000	168000	168000	0
67	20241021	181900	10737817000	168000	168000	168000	168000	0
68	20241021	181800	10737817000	168000	168000	168000	168000	0
69	20241021	181700	10737817000	168000	168000	168000	168000	0
70	20241021	181600	10737817000	168000	168000	168000	168000	0
71	20241021	181500	10737817000	168000	168000	168000	168000	0
72	20241021	181400	10737817000	168000	168000	168000	168000	0
73	20241021	181300	10737817000	168000	168000	168000	168000	0
74	20241021	181200	10737817000	168000	168000	168000	168000	0
75	20241021	181100	10737817000	168000	168000	168000	168000	0
76	20241021	181000	10737817000	168000	168000	168000	168000	0
77	20241021	180900	10737817000	168000	168000	168000	168000	0
78	20241021	180800	10737817000	168000	168000	168000	168000	0
79	20241021	180700	10737817000	168000	168000	168000	168000	0
80	20241021	180600	10737817000	168000	168000	168000	168000	0
81	20241021	180500	10737817000	168000	168000	168000	168000	0
82	20241021	180400	10737817000	168000	168000	168000	168000	0
83	20241021	180300	10737817000	168000	168000	168000	168000	0
84	20241021	180200	10737817000	168000	168000	168000	168000	0
85	20241021	180100	10737817000	168000	168000	168000	168000	0
86	20241021	180000	10737817000	168000	168000	168000	168000	0
87	20241021	175900	10737817000	168000	168000	168000	168000	0
88	20241021	175800	10737817000	168000	168000	168000	168000	0
89	20241021	175700	10737817000	168000	168000	168000	168000	0
90	20241021	175600	10737817000	168000	168000	168000	168000	0
91	20241021	175500	10737817000	168000	168000	168000	168000	0
92	20241021	175400	10737817000	168000	168000	168000	168000	2393
93	20241021	175300	10737817000	168000	168000	168000	168000	0
94	20241021	175200	10737817000	168000	168000	168000	168000	0
95	20241021	175100	10737817000	168000	168000	168000	168000	0
96	20241021	175000	10737817000	168000	168000	168000	168000	0
97	20241021	174900	10737817000	168000	168000	168000	168000	0
98	20241021	174800	10737817000	168000	168000	168000	168000	0
99	20241021	174700	10737817000	168000	168000	168000	168000	0
100	20241021	174600	10737817000	168000	168000	168000	168000	0
101	20241021	174500	10737817000	168000	168000	168000	168000	0
102	20241021	174400	10737817000	168000	168000	168000	168000	0
103	20241021	174300	10737817000	168000	168000	168000	168000	0
104	20241021	174200	10737817000	168000	168000	168000	168000	0
105	20241021	174100	10737817000	168000	168000	168000	168000	0
106	20241021	174000	10737817000	168000	168000	168000	168000	0
107	20241021	173900	10737817000	168000	168000	168000	168000	0
108	20241021	173800	10737817000	168000	168000	168000	168000	0
109	20241021	173700	10737817000	168000	168000	168000	168000	0
110	20241021	173600	10737817000	168000	168000	168000	168000	0
111	20241021	173500	10737817000	168000	168000	168000	168000	0
112	20241021	173400	10737817000	168000	168000	168000	168000	0
113	20241021	173300	10737817000	168000	168000	168000	168000	0
114	20241021	173200	10737817000	168000	168000	168000	168000	0
115	20241021	173100	10737817000	168000	168000	168000	168000	0
116	20241021	173000	10737817000	168000	168000	168000	168000	0
117	20241021	172900	10737817000	168000	168000	168000	168000	0
118	20241021	172800	10737817000	168000	168000	168000	168000	0
119	20241021	172700	10737817000	168000	168000	168000	168000	0
120	20241021	172600	10737817000	168000	168000	168000	168000	0
121	20241021	172500	10737817000	168000	168000	168000	168000	0
122	20241021	172400	10737817000	168000	168000	168000	168000	2393
123	20241021	172300	10737817000	168000	168000	168000	168000	0
124	20241021	172200	10737817000	168000	168000	168000	168000	0
125	20241021	172100	10737817000	168000	168000	168000	168000	0
126	20241021	172000	10737817000	168000	168000	168000	168000	0
127	20241021	171900	10737817000	168000	168000	168000	168000	0
128	20241021	171800	10737817000	168000	168000	168000	168000	0
129	20241021	171700	10737817000	168000	168000	168000	168000	0
130	20241021	171600	10737817000	168000	168000	168000	168000	0
131	20241021	171500	10737817000	168000	168000	168000	168000	0
132	20241021	171400	10737817000	168000	168000	168000	168000	0
133	20241021	171300	10737817000	168000	168000	168000	168000	0
134	20241021	171200	10737817000	168000	168000	168000	168000	0
135	20241021	171100	10737817000	168000	168000	168000	168000	0
136	20241021	171000	10737817000	168000	168000	168000	168000	0
137	20241021	170900	10737817000	168000	168000	168000	168000	0
138	20241021	170800	10737817000	168000	168000	168000	168000	0
139	20241021	170700	10737817000	168000	168000	168000	168000	0
140	20241021	170600	10737817000	168000	168000	168000	168000	0
141	20241021	170500	10737817000	168000	168000	168000	168000	0
142	20241021	170400	10737817000	168000	168000	168000	168000	0
143	20241021	170300	10737817000	168000	168000	168000	168000	0
144	20241021	170200	10737817000	168000	168000	168000	168000	0
145	20241021	170100	10737817000	168000	168000	168000	168000	0
146	20241021	170000	10737817000	168000	168000	168000	168000	0
147	20241021	165900	10737817000	168000	168000	168000	168000	0
148	20241021	165800	10737817000	168000	168000	168000	168000	0
149	20241021	165700	10737817000	168000	168000	168000	168000	0
150	20241021	165600	10737817000	168000	168000	168000	168000	0
151	20241021	165500	10737817000	168000	168000	168000	168000	0
152	20241021	165400	10737817000	168000	168000	168000	168000	2393
153	20241021	165300	10737817000	168000	168000	168000	168000	0
154	20241021	165200	10737817000	168000	168000	168000	168000	0
155	20241021	165100	10737817000	168000	168000	168000	168000	0
156	20241021	165000	10737817000	168000	168000	168000	168000	0
157	20241021	164900	10737817000	168000	168000	168000	168000	0
158	20241021	164800	10737817000	168000	168000	168000	168000	0
159	20241021	164700	10737817000	168000	168000	168000	168000	0
160	20241021	164600	10737817000	168000	168000	168000	168000	0
161	20241021	164500	10737817000	168000	168000	168000	168000	0
162	20241021	164400	10737817000	168000	168000	168000	168000	0
163	20241021	164300	10737817000	168000	168000	168000	168000	0
164	20241021	164200	10737817000	168000	168000	168000	168000	0
165	20241021	164100	10737817000	168000	168000	168000	168000	0
166	20241021	164000	10737817000	168000	168000	168000	168000	0
167	20241021	163900	10737817000	168000	168000	168000	168000	0
168	20241021	163800	10737817000	168000	168000	168000	168000	0
169	20241021	163700	10737817000	168000	168000	168000	168000	0
170	20241021	163600	10737817000	168000	168000	168000	168000	0
171	20241021	163500	10737817000	168000	168000	168000	168000	0
172	20241021	163400	10737817000	168000	168000	168000	168000	0
173	20241021	163300	10737817000	168000	168000	168000	168000	0
174	20241021	163200	10737817000	168000	168000	168000	168000	0
175	20241021	163100	10737817000	168000	168000	168000	168000	0
176	20241021	163000	10737817000	168000	168000	168000	168000	0
177	20241021	162900	10737817000	168000	168000	168000	168000	0
178	20241021	162800	10737817000	168000	168000	168000	168000	0
179	20241021	162700	10737817000	168000	168000	168000	168000	0
180	20241021	162600	10737817000	168000	168000	168000	168000	0
181	20241021	162500	10737817000	168000	168000	168000	168000	0
182	20241021	162400	10737817000	168000	168000	168000	168000	2393
183	20241021	162300	10737817000	168000	168000	168000	168000	0
184	20241021	162200	10737817000	168000	168000	168000	168000	0
185	20241021	162100	10737817000	168000	168000	168000	168000	0
186	20241021	162000	10737817000	168000	168000	168000	168000	0
187	20241021	161900	10737817000	168000	168000	168000	168000	0
188	20241021	161800	10737817000	168000	168000	168000	168000	0
189	20241021	161700	10737817000	168000	168000	168000	168000	0
190	20241021	161600	10737817000	168000	168000	168000	168000	0
191	20241021	161500	10737817000	168000	168000	168000	168000	0
192	20241021	161400	10737817000	168000	168000	168000	168000	0
193	20241021	161300	10737817000	168000	168000	168000	168000	0
194	20241021	161200	10737817000	168000	168000	168000	168000	0
195	20241021	161100	10737817000	168000	168000	168000	168000	0
196	20241021	161000	10737817000	168000	168000	168000	168000	0
197	20241021	160900	10737817000	168000	168000	168000	168000	0
198	20241021	160800	10737817000	168000	168000	168000	168000	0
199	20241021	160700	10737817000	168000	168000	168000	168000	0
200	20241021	160600	10737817000	168000	168000	168000	168000	0
201	20241021	160500	10737817000	168000	168000	168000	168000	0
202	20241021	160400	10737817000	168000	168000	168000	168000	0
203	20241021	160300	10737817000	168000	168000	168000	168000	0
204	20241021	160200	10737817000	168000	168000	168000	168000	0
205	20241021	160100	10737817000	168000	168000	168000	168000	0
206	20241021	160000	10737817000	168000	168000	168000	168000	0
207	20241021	155900	10737817000	168000	168000	168000	168000	0
208	20241021	155800	10737817000	168000	168000	168000	168000	0
209	20241021	155700	10737817000	168000	168000	168000	168000	0
210	20241021	155600	10737817000	168000	168000	168000	168000	0
211	20241021	155500	10737817000	168000	168000	168000	168000	0
212	20241021	155400	10737817000	168000	168000	168000	168000	2393
213	20241021	155300	10737817000	168000	168000	168000	168000	0
214	20241021	155200	10737817000	168000	168000	168000	168000	0
215	20241021	155100	10737817000	168000	168000	168000	168000	0
216	20241021	155000	10737817000	168000	168000	168000	168000	0
217	20241021	154900	10737817000	168000	168000	168000	168000	0
218	20241021	154800	10737817000	168000	168000	168000	168000	0
219	20241021	154700	10737817000	168000	168000	168000	168000	0
220	20241021	154600	10737817000	168000	168000	168000	168000	0
221	20241021	154500	10737817000	168000	168000	168000	168000	0
222	20241021	154400	10737817000	168000	168000	168000	168000	0
223	20241021	154300	10737817000	168000	168000	168000	168000	0
224	20241021	154200	10737817000	168000	168000	168000	168000	0
225	20241021	154100	10737817000	168000	168000	168000	168000	0
226	20241021	154000	10737817000	168000	168000	168000	168000	0
227	20241021	153900	10737817000	168000	168000	168000	168000	0
228	20241021	153800	10737817000	168000	168000	168000	168000	0
229	20241021	153700	10737817000	168000	168000	168000	168000	0
230	20241021	153600	10737817000	168000	168000	168000	168000	0
231	20241021	153500	10737817000	168000	168000	168000	168000	0
232	20241021	153400	10737817000	168000	168000	168000	168000	0
233	20241021	153300	10737817000	168000	168000	168000	168000	0
234	20241021	153200	10737817000	168000	168000	168000	168000	0
235	20241021	153100	10737817000	168000	168000	168000	168000	0
236	20241021	153000	10737817000	168000	168000	168000	168000	2393
237	20241021	152900	10335793000	168600	168600	168600	168600	0
238	20241021	152800	10335793000	168600	168600	168600	168600	0
239	20241021	152700	10335793000	168600	168600	168600	168600	0
240	20241021	152600	10335793000	168600	168600	168600	168600	0
241	20241021	152500	10335793000	168600	168600	168600	168600	0
242	20241021	152400	10335793000	168600	168600	168600	168600	0
243	20241021	152300	10335793000	168600	168600	168600	168600	0
244	20241021	152200	10335793000	168600	168600	168600	168600	0
245	20241021	152100	10335793000	168600	168600	168600	168600	0
246	20241021	152000	10335793000	168600	168600	168600	168600	0
247	20241021	151900	10335793000	168600	168500	168600	168500	333
248	20241021	151800	10279670300	168600	168700	168700	168500	175
249	20241021	151700	10250177700	168600	168800	168900	168600	284
250	20241021	151600	10202245600	168900	168900	169000	168800	337
251	20241021	151500	10145347200	168800	169000	169000	168800	184
252	20241021	151400	10114271700	169000	169200	169300	168800	175
253	20241021	151300	10084700300	169200	168900	169200	168800	150
254	20241021	151200	10059358300	169000	169200	169200	168900	96
255	20241021	151100	10043127000	169200	169200	169500	169200	169
256	20241021	151000	10014524800	169300	169500	169500	169100	140
257	20241021	150900	9990829500	169500	168900	169500	168900	404
258	20241021	150800	9922461200	169400	169100	169400	169000	295
259	20241021	150700	9872527200	169100	169200	169300	169000	113
260	20241021	150600	9853416000	169200	169300	169400	169000	373
261	20241021	150500	9790317700	169200	169000	169300	168900	130
262	20241021	150400	9768335300	168900	168800	169300	168800	527
263	20241021	150300	9679363700	169200	168900	169200	168700	183
264	20241021	150200	9648468900	168900	168900	168900	168800	66
265	20241021	150100	9637324900	168900	168900	169000	168800	276
266	20241021	150000	9590705700	168900	168900	168900	168800	7
267	20241021	145900	9589523600	168900	168900	168900	168800	56
268	20241021	145800	9580068600	168900	168900	168900	168800	43
269	20241021	145700	9572806200	168900	168900	168900	168800	117
270	20241021	145600	9553056000	168800	168900	168900	168800	185
271	20241021	145500	9521815600	168900	169300	169300	168900	487
272	20241021	145400	9439462200	169300	169300	169300	169300	2
273	20241021	145300	9439123600	169400	169500	169500	169400	275
274	20241021	145200	9392520800	169500	169600	169600	169500	337
275	20241021	145100	9335392500	169600	169400	169600	169400	151
276	20241021	145000	9309790400	169500	169500	169500	169500	7
277	20241021	144900	9308603900	169700	169600	169700	169500	220
278	20241021	144800	9271302100	169700	169700	169700	169700	40
279	20241021	144700	9264514100	169700	169800	169800	169700	160
280	20241021	144600	9237360700	169800	169800	169800	169800	5
281	20241021	144500	9236511700	169700	169600	169800	169600	297
282	20241021	144400	9186100100	169700	169600	169700	169600	83
283	20241021	144300	9172022900	169600	169600	169600	169600	103
284	20241021	144200	9154554100	169600	169600	169600	169500	5
285	20241021	144100	9153706300	169600	169500	169600	169500	4
286	20241021	144000	9153028100	169500	169400	169500	169300	272
287	20241021	143900	9106931300	169500	169500	169500	169400	46
288	20241021	143800	9099138300	169500	169400	169500	169400	28
289	20241021	143700	9094394900	169500	169500	169500	169500	1
290	20241021	143600	9094225400	169400	169500	169500	169400	107
291	20241021	143500	9076090900	169600	169600	169600	169600	110
292	20241021	143400	9057434900	169700	169700	169700	169700	3
293	20241021	143300	9056925800	169700	169600	169700	169600	25
294	20241021	143200	9052685600	169600	169500	169600	169500	14
295	20241021	143100	9050312500	169500	169600	169600	169500	16
296	20241021	143000	9047600100	169600	169700	169700	169600	13
297	20241021	142900	9045395000	169600	169500	169600	169500	65
298	20241021	142800	9034371200	169600	169700	169700	169600	183
299	20241021	142700	9003322700	169600	169400	169600	169400	143
300	20241021	142600	8979079100	169400	169400	169400	169400	25
301	20241021	142500	8974844100	169300	169300	169300	169300	4
302	20241021	142400	8974166900	169300	169300	169300	169300	42
303	20241021	142300	8967056300	169400	169100	169400	169100	297
304	20241021	142200	8916749100	168600	168600	168600	168600	15
305	20241021	142100	8914220100	168700	169200	169300	168700	293
306	20241021	142000	8864656600	169200	169200	169200	169100	4
307	20241021	141900	8863979900	169100	169100	169100	169100	1
308	20241021	141800	8863810800	169200	169200	169200	169200	1
309	20241021	141700	8863641600	169000	169100	169100	169000	16
310	20241021	141600	8860936100	169300	168900	169300	168900	75
311	20241021	141500	8848261200	168900	168800	168900	168800	443
312	20241021	141400	8773446400	168900	168900	168900	168900	0
313	20241021	141300	8773446400	168900	168800	168900	168800	8
314	20241021	141200	8772095700	168900	168900	168900	168800	6
315	20241021	141100	8771082500	168900	168700	168900	168700	3
316	20241021	141000	8770576100	168900	168800	168900	168600	90
317	20241021	140900	8755400000	168800	168800	168800	168600	156
318	20241021	140800	8729082400	168800	168800	168800	168800	17
319	20241021	140700	8726212800	168800	168800	168800	168800	2
320	20241021	140600	8725875200	168800	168700	168900	168700	6
321	20241021	140500	8724862400	168900	168700	168900	168600	18
322	20241021	140400	8721825000	168900	168600	168900	168600	16
323	20241021	140300	8719126300	168700	168800	168800	168700	18
324	20241021	140200	8716088100	168900	168800	168900	168800	14
325	20241021	140100	8713723700	168900	168400	168900	168400	312
326	20241021	140000	8661129900	168400	168400	168400	168300	6
327	20241021	135900	8660119600	168400	168300	168500	168300	113
328	20241021	135800	8641096000	168300	168300	168300	168300	6
329	20241021	135700	8640086200	168200	168300	168300	168200	109
330	20241021	135600	8621741600	168300	168300	168300	168300	56
331	20241021	135500	8612316800	168300	168300	168300	168200	84
332	20241021	135400	8598179700	168300	168300	168300	168200	48
333	20241021	135300	8590101600	168300	168500	168500	168200	1084
334	20241021	135200	8407562900	168600	168500	168600	168500	3
335	20241021	135100	8407057200	168600	168600	168600	168600	53
336	20241021	135000	8398121400	168600	168500	168600	168500	6
337	20241021	134900	8397110100	168600	168600	168600	168600	4
338	20241021	134800	8396435700	168600	168600	168600	168600	2
339	20241021	134700	8396098500	168600	168600	168600	168600	2
340	20241021	134600	8395761300	168600	168600	168600	168600	3
341	20241021	134500	8395255500	168600	168500	168600	168500	21
342	20241021	134400	8391715400	168600	168600	168600	168600	8
343	20241021	134300	8390366600	168700	168700	168700	168700	0
344	20241021	134200	8390366600	168700	168700	168700	168700	7
345	20241021	134100	8389185700	168700	168700	168700	168700	20
346	20241021	134000	8385811700	168800	168800	168900	168800	10
347	20241021	133900	8384123600	168900	168800	168900	168800	8
348	20241021	133800	8382773100	168900	168800	168900	168700	357
349	20241021	133700	8322536400	168800	168600	168800	168600	33
350	20241021	133600	8316969200	168600	168600	168700	168600	12
351	20241021	133500	8314945800	168600	168600	168600	168500	9
352	20241021	133400	8313428700	168500	168600	168600	168500	64
353	20241021	133300	8302643900	168500	168500	168500	168500	5
354	20241021	133200	8301801400	168700	168600	168700	168500	172
355	20241021	133100	8272816400	168600	168600	168700	168500	96
356	20241021	133000	8256631200	168800	168600	168800	168600	7
357	20241021	132900	8255450400	168800	168700	168800	168600	22
358	20241021	132800	8251738800	168800	168800	168800	168800	0
359	20241021	132700	8251738800	168800	168800	168800	168600	28
360	20241021	132600	8247016100	168800	168800	168800	168700	9
361	20241021	132500	8245497100	168800	168700	168800	168700	8
362	20241021	132400	8244147400	168700	168700	168800	168700	9
363	20241021	132300	8242629000	168700	168600	168700	168600	3
364	20241021	132200	8242123000	168700	168700	168700	168700	1
365	20241021	132100	8241954300	168800	168700	168900	168600	14
366	20241021	132000	8239591600	168900	168700	168900	168700	4
367	20241021	131900	8238916400	168900	168900	168900	168500	320
368	20241021	131800	8184960300	169300	168800	169300	168700	39
369	20241021	131700	8178374900	168800	168800	168800	168800	7
370	20241021	131600	8177193300	168800	168700	168800	168700	3
371	20241021	131500	8176687100	168800	169000	169300	168800	21
372	20241021	131400	8173135800	169100	169100	169100	169100	3
373	20241021	131300	8172628500	169300	169300	169300	168600	166
374	20241021	131200	8144585300	169500	169300	169500	169300	4
375	20241021	131100	8143907700	169500	169300	169500	169200	7
376	20241021	131000	8142722500	169500	169100	169500	169100	10
377	20241021	130900	8141028600	169500	168900	169500	168800	43
378	20241021	130800	8133762000	169000	169200	169700	169000	265
379	20241021	130700	8088967700	169200	169300	169700	169200	16
380	20241021	130600	8086257600	169100	169100	169200	169100	88
381	20241021	130500	8071376500	169100	169100	169100	169000	8
382	20241021	130400	8070023900	169100	169700	169700	169100	1280
383	20241021	130300	7853545800	169600	169600	169600	169600	2
384	20241021	130200	7853206600	169500	169400	169500	169400	11
385	20241021	130100	7851343000	169400	169800	169800	169300	79
386	20241021	130000	7837955100	169800	169900	170000	169800	53
387	20241021	125900	7828950700	170000	169900	170000	169800	26
388	20241021	125800	7824533300	169800	169900	169900	169800	4
389	20241021	125700	7823853900	169800	169900	169900	169800	8
390	20241021	125600	7822494800	169800	169900	169900	169800	4
391	20241021	125500	7821815400	169900	169800	169900	169800	26
392	20241021	125400	7817400500	169800	169900	169900	169800	5
393	20241021	125300	7816551200	169800	169900	169900	169800	14
394	20241021	125200	7814173900	169900	170000	170000	169900	116
395	20241021	125100	7794465100	170000	170100	170100	170000	103
396	20241021	125000	7776951600	170300	170300	170300	170200	13
397	20241021	124900	7774738800	170300	170200	170300	170100	67
398	20241021	124800	7763341600	170200	170100	170300	170100	21
399	20241021	124700	7759767700	170100	170100	170200	170100	176
400	20241021	124600	7729830000	169900	169900	170100	169800	50
401	20241021	124500	7721338700	170000	169700	170000	169700	216
402	20241021	124400	7684638000	169700	169300	169700	169300	43
403	20241021	124300	7677348900	169300	169300	169300	169300	3
404	20241021	124200	7676841000	169400	169400	169400	169400	1
405	20241021	124100	7676671600	169400	169400	169400	169400	24
406	20241021	124000	7672606000	169400	169500	169600	169400	152
407	20241021	123900	7646850200	169600	169500	169600	169500	45
408	20241021	123800	7639220000	169500	169500	169600	169500	12
409	20241021	123700	7637185000	169500	169500	169500	169500	2
410	20241021	123600	7636846000	169500	169500	169600	169500	3
411	20241021	123500	7636337400	169500	169500	169500	169500	2
412	20241021	123400	7635998400	169500	169600	169600	169500	20
413	20241021	123300	7632606600	169500	169500	169500	169500	2
414	20241021	123200	7632267600	169500	169500	169500	169500	7
415	20241021	123100	7631081100	169600	169500	169600	169500	46
416	20241021	123000	7623280900	169500	169300	169500	169300	21
417	20241021	122900	7619722500	169400	169300	169400	169300	23
418	20241021	122800	7615827900	169400	169400	169400	169400	0
419	20241021	122700	7615827900	169400	169300	169400	169300	3
420	20241021	122600	7615319800	169300	169200	169300	169200	26
421	20241021	122500	7610918300	169300	169300	169300	169300	0
422	20241021	122400	7610918300	169300	169300	169300	169300	31
423	20241021	122300	7605670000	169300	169300	169300	169300	20
424	20241021	122200	7602284000	169400	169400	169400	169400	24
425	20241021	122100	7598218400	169400	169400	169400	169400	26
426	20241021	122000	7593814000	169500	169500	169500	169500	12
427	20241021	121900	7591780000	169600	169500	169600	169500	26
428	20241021	121800	7587372800	169500	169400	169500	169400	123
429	20241021	121700	7566533700	169400	169500	169500	169400	89
430	20241021	121600	7551448400	169500	169500	169500	169400	52
431	20241021	121500	7542634600	169500	169200	169500	169200	34
432	20241021	121400	7536881200	169100	169100	169500	169100	39
433	20241021	121300	7530284700	169500	169200	169500	169100	300
434	20241021	121200	7479546400	169500	169700	169700	169300	336
435	20241021	121100	7422619200	170000	170000	170000	169500	10
436	20241021	121000	7420921700	170100	169500	170100	169500	208
437	20241021	120900	7385655800	169500	169500	169500	169500	0
438	20241021	120800	7385655800	169500	169500	169500	169500	15
439	20241021	120700	7383113300	170100	170100	170100	170100	0
440	20241021	120600	7383113300	170100	169800	170100	169600	110
441	20241021	120500	7364444700	169800	169700	169800	169700	7
442	20241021	120400	7363256400	170100	170100	170100	170100	0
443	20241021	120300	7363256400	170100	170100	170100	170100	0
444	20241021	120200	7363256400	170100	169700	170100	169700	106
445	20241021	120100	7345266300	169700	170000	170100	169700	19
446	20241021	120000	7342038300	169700	170100	170100	169700	327
447	20241021	115900	7286502200	170100	170100	170100	169900	62
448	20241021	115800	7275958700	170100	170000	170100	170000	17
449	20241021	115700	7273067100	170000	170000	170000	169900	62
450	20241021	115600	7262532200	170000	170000	170000	170000	3
451	20241021	115500	7262022200	170000	170000	170000	170000	17
452	20241021	115400	7259132200	170100	170100	170100	170100	13
453	20241021	115300	7256920900	170100	170100	170100	170100	13
454	20241021	115200	7254709600	170100	170100	170100	170100	19
455	20241021	115100	7251477700	170200	170200	170200	170200	6
456	20241021	115000	7250456500	170100	170100	170100	170100	2
457	20241021	114900	7250116300	170100	170000	170100	170000	36
458	20241021	114800	7243994400	170000	170000	170000	170000	4
459	20241021	114700	7243314400	170000	170000	170000	170000	3
460	20241021	114600	7242804400	170100	170000	170100	170000	67
461	20241021	114500	7231414200	170000	170000	170000	170000	6
462	20241021	114400	7230394200	170200	170200	170200	170200	0
463	20241021	114300	7230394200	170200	170300	170300	170200	39
464	20241021	114200	7223756200	170300	170300	170300	170300	25
465	20241021	114100	7219498700	170300	170300	170300	170300	3
466	20241021	114000	7218987800	170300	170000	170300	169900	316
467	20241021	113900	7165215900	170000	170200	170200	170000	134
468	20241021	113800	7142423900	170200	170200	170400	170200	117
469	20241021	113700	7122508100	170500	170500	170500	170500	26
470	20241021	113600	7118075100	170500	170200	170500	170200	16
471	20241021	113500	7115348800	170600	170600	170600	170600	0
472	20241021	113400	7115348800	170600	170200	170600	170200	142
473	20241021	113300	7091137400	170300	170200	170300	170200	45
474	20241021	113200	7083474400	170200	170500	170500	170200	300
475	20241021	113100	7032375400	170500	170500	170500	170500	2
476	20241021	113000	7032034400	170700	170800	170800	170700	53
477	20241021	112900	7022987200	170700	170300	170800	170300	996
478	20241021	112800	6853192000	170300	170100	170300	170100	299
479	20241021	112700	6802303100	170000	169900	170100	169900	261
480	20241021	112600	6757927900	169900	169900	169900	169900	75
481	20241021	112500	6745185400	169900	169900	169900	169900	194
482	20241021	112400	6712224800	169900	169900	169900	169900	15
483	20241021	112300	6709676300	169800	169100	169800	169100	422
484	20241021	112200	6638111000	169200	169200	169200	169200	24
485	20241021	112100	6634050200	169200	169300	169300	169100	28
486	20241021	112000	6629312100	169300	169300	169300	169100	32
487	20241021	111900	6623896500	169400	169400	169400	169400	121
488	20241021	111800	6603399100	169500	169000	169500	169000	86
489	20241021	111700	6588845700	168700	168700	168700	168700	0
490	20241021	111600	6588845700	168700	168700	168700	168700	10
491	20241021	111500	6587158700	168700	169500	169500	168700	446
492	20241021	111400	6511798700	169700	169700	169700	169700	1
493	20241021	111300	6511629000	168800	168800	168800	168800	0
494	20241021	111200	6511629000	168800	168900	169700	168800	735
495	20241021	111100	6387281900	168800	168700	168900	168700	76
496	20241021	111000	6374452800	168800	168600	168800	168500	32
497	20241021	110900	6369056500	168600	168600	168600	168500	57
498	20241021	110800	6359446400	168600	168600	168600	168600	17
499	20241021	110700	6356580200	168600	168600	168600	168600	25
500	20241021	110600	6352365200	168600	168600	168600	168600	3
501	20241021	110500	6351859400	168500	168800	168800	168300	1480
502	20241021	110400	6102356200	168800	169400	169400	168800	447
503	20241021	110300	6026784300	169300	169600	169600	169300	397
504	20241021	110200	5959509500	169600	169700	169700	169600	30
505	20241021	110100	5954419900	169700	169700	169700	169600	204
506	20241021	110000	5919819700	169600	169800	169800	169600	12
507	20241021	105900	5917783300	169800	169900	169900	169800	38
508	20241021	105800	5911330600	170100	170000	170100	170000	62
509	20241021	105700	5900790200	170000	170100	170100	169600	488
510	20241021	105600	5817822900	170200	170300	170300	170200	105
511	20241021	105500	5799950800	170300	170400	170500	170300	35
512	20241021	105400	5793987300	170500	170400	170500	170400	7
513	20241021	105300	5792793900	170400	170700	170700	170100	247
514	20241021	105200	5750710600	170800	170500	170800	170500	38
515	20241021	105100	5744225600	170500	170800	170800	170500	36
516	20241021	105000	5738079300	170900	170100	170900	170100	337
517	20241021	104900	5680630900	170100	169900	170200	169900	204
518	20241021	104800	5645942000	169900	169500	169900	169500	194
519	20241021	104700	5613027200	169600	169300	169600	169300	835
520	20241021	104600	5471495500	169300	169100	169400	169100	71
521	20241021	104500	5459474300	169100	169100	169100	169100	1
522	20241021	104400	5459305200	169300	169100	169300	169100	254
523	20241021	104300	5416340300	169100	169200	169200	169100	46
524	20241021	104200	5408557300	169200	169300	169300	169200	21
525	20241021	104100	5405004000	169300	169400	169400	169300	98
526	20241021	104000	5388408600	169300	169400	169400	169300	58
527	20241021	103900	5378589000	169400	168900	169500	168900	158
528	20241021	103800	5351814600	168900	169300	169500	168900	178
529	20241021	103700	5321657400	169300	169200	169400	168900	204
530	20241021	103600	5287148400	169100	168700	169100	168700	506
531	20241021	103500	5201751000	168700	168700	168700	168700	111
532	20241021	103400	5183025300	168700	168700	168700	168700	101
533	20241021	103300	5165986600	168700	168700	168700	168700	52
534	20241021	103200	5157214200	168700	168800	168800	168700	37
535	20241021	103100	5150971100	168800	168700	168800	168700	20
536	20241021	103000	5147596100	168700	168800	168800	168700	108
537	20241021	102900	5129371500	168900	168900	169000	168900	48
538	20241021	102800	5121262100	168800	168600	168900	168600	274
539	20241021	102700	5075013300	168600	168800	168900	168500	249
540	20241021	102600	5033010600	168900	168500	168900	168500	1371
541	20241021	102500	4801755200	168500	168200	168500	168200	479
542	20241021	102400	4721087900	168200	168100	168200	168100	62
543	20241021	102300	4710660500	168100	168100	168100	168100	156
544	20241021	102200	4684436900	167800	168200	168200	167700	35
545	20241021	102100	4678552800	168100	167800	168100	167700	419
546	20241021	102000	4608168600	167700	167800	167800	167700	63
547	20241021	101900	4597598200	167800	168000	168000	167800	218
548	20241021	101800	4560984800	168000	168100	168100	168000	41
549	20241021	101700	4554094800	168200	168200	168200	168200	6
550	20241021	101600	4553085600	168200	168100	168200	167800	29
551	20241021	101500	4548210800	168200	167800	168300	167800	48
552	20241021	101400	4540136600	167800	167800	168100	167800	354
553	20241021	101300	4480672700	167700	167700	167700	167700	1
554	20241021	101200	4480505000	167700	167100	167700	167100	1263
555	20241021	101100	4269064000	167100	167100	167200	167100	83
556	20241021	101000	4255193200	167100	167000	167100	167000	178
557	20241021	100900	4225457900	167000	167000	167000	167000	9
558	20241021	100800	4223954900	166600	166700	166700	166600	50
559	20241021	100700	4215620300	166600	166600	166700	166600	31
560	20241021	100600	4210455000	166500	167200	167200	166300	1881
561	20241021	100500	3896922800	167200	166900	167200	166900	132
562	20241021	100400	3874889900	166900	166900	167300	166800	216
563	20241021	100300	3838841200	166900	166800	166900	166800	60
564	20241021	100200	3828828500	166900	167400	167400	166900	120
565	20241021	100100	3808794900	167400	167100	167400	167000	183
566	20241021	100000	3778217100	167100	167200	167500	167000	43
567	20241021	095900	3771029000	167200	167200	167200	167000	138
568	20241021	095800	3747977400	167200	167200	167200	167200	2
569	20241021	095700	3747643000	167400	167400	167400	167000	1330
570	20241021	095600	3525491000	167300	167300	167300	167300	213
571	20241021	095500	3489856100	167400	168000	168000	167400	1008
572	20241021	095400	3320686100	168000	168100	168100	168000	87
573	20241021	095300	3306061600	168100	168000	168700	168000	1010
574	20241021	095200	3136349900	168000	168000	168000	168000	357
575	20241021	095100	3076373900	167900	167900	167900	167900	38
576	20241021	095000	3069993700	167900	168000	168000	167900	15
577	20241021	094900	3067474400	168000	168600	168600	168000	815
578	20241021	094800	2930434500	168600	168300	168600	168300	71
579	20241021	094700	2918469600	168300	168600	168600	168300	182
580	20241021	094600	2887812900	168600	168600	168700	168600	32
581	20241021	094500	2882417100	168600	168300	168700	168300	99
582	20241021	094400	2865740400	168300	168300	168300	168200	56
583	20241021	094300	2856319800	168300	168300	168700	168300	44
584	20241021	094200	2848906600	168700	168700	168700	168700	11
585	20241021	094100	2847050900	168700	168400	168700	168400	412
586	20241021	094000	2777627500	168100	168400	168400	168100	76
587	20241021	093900	2764835800	168400	168100	168400	168100	8
588	20241021	093800	2763490400	168100	168300	168400	168100	257
589	20241021	093700	2720244300	168900	167700	168900	167700	688
590	20241021	093600	2604479300	167700	167800	167800	167700	58
591	20241021	093500	2594749600	167800	167700	167800	167700	32
592	20241021	093400	2589382600	167700	167400	167700	167400	222
593	20241021	093300	2552189100	167400	167400	167400	167300	100
594	20241021	093200	2535449200	167400	167400	167400	167300	142
595	20241021	093100	2511679700	167300	167300	167400	167300	25
596	20241021	093000	2507495800	167000	167400	167400	167000	50
597	20241021	092900	2499142500	167000	167100	167100	167000	132
598	20241021	092800	2477098300	167000	167100	167300	167000	376
599	20241021	092700	2414301100	167100	167400	167400	167100	206
600	20241021	092600	2379858200	167400	167900	167900	167400	953
601	20241021	092500	2220042300	168300	168400	168400	168300	11
602	20241021	092400	2218190700	168400	168200	168400	167800	52
603	20241021	092300	2209455300	167900	168300	168300	167900	70
604	20241021	092200	2197698700	168500	168000	168500	167700	69
605	20241021	092100	2186108800	167900	168500	168600	167900	124
606	20241021	092000	2165211200	168500	168700	168700	167800	228
607	20241021	091900	2126830100	168600	167900	168700	167700	636
608	20241021	091800	2019886100	167900	167800	167900	167400	41
609	20241021	091700	2013009300	167800	168400	168400	167500	885
610	20241021	091600	1864352500	168700	168500	168800	168500	306
611	20241021	091500	1812733400	168000	168000	168000	168000	13
612	20241021	091400	1810549400	168100	168500	168500	168100	105
613	20241021	091300	1792876800	168500	167900	168500	167900	343
614	20241021	091200	1735228900	167300	167300	167600	167300	76
615	20241021	091100	1722513800	167200	167700	167700	167200	196
616	20241021	091000	1689712000	167200	166200	167600	166200	304
617	20241021	090900	1638977000	166100	167000	167000	166100	414
618	20241021	090800	1570079500	167000	166600	167000	166000	311
619	20241021	090700	1518373000	166600	165600	167800	165500	1233
620	20241021	090600	1313036600	166400	167000	167400	165600	4911
621	20241021	090500	496188900	167000	167200	167200	167000	122
622	20241021	090400	475811100	166700	166700	167300	166600	607
623	20241021	090300	374618400	166700	167000	167000	166700	274
624	20241021	090200	328892900	167000	168600	168600	167000	862
625	20241021	090100	184222500	168700	169800	169800	168700	371
626	20241021	090000	121448200	169100	169900	170000	169100	717