KissMeData/069620/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	194900	11713046400	158800	158800	158800	158800	1356
3	20241014	194800	11713046400	158800	158800	158800	158800	0
4	20241014	194700	11713046400	158800	158800	158800	158800	0
5	20241014	194600	11713046400	158800	158800	158800	158800	0
6	20241014	194500	11713046400	158800	158800	158800	158800	0
7	20241014	194400	11713046400	158800	158800	158800	158800	0
8	20241014	194300	11713046400	158800	158800	158800	158800	0
9	20241014	194200	11713046400	158800	158800	158800	158800	0
10	20241014	194100	11713046400	158800	158800	158800	158800	0
11	20241014	194000	11713046400	158800	158800	158800	158800	0
12	20241014	193900	11713046400	158800	158800	158800	158800	0
13	20241014	193800	11713046400	158800	158800	158800	158800	0
14	20241014	193700	11713046400	158800	158800	158800	158800	0
15	20241014	193600	11713046400	158800	158800	158800	158800	0
16	20241014	193500	11713046400	158800	158800	158800	158800	0
17	20241014	193400	11713046400	158800	158800	158800	158800	0
18	20241014	193300	11713046400	158800	158800	158800	158800	0
19	20241014	193200	11713046400	158800	158800	158800	158800	0
20	20241014	193100	11713046400	158800	158800	158800	158800	0
21	20241014	193000	11713046400	158800	158800	158800	158800	0
22	20241014	192900	11713046400	158800	158800	158800	158800	0
23	20241014	192800	11713046400	158800	158800	158800	158800	0
24	20241014	192700	11713046400	158800	158800	158800	158800	0
25	20241014	192600	11713046400	158800	158800	158800	158800	0
26	20241014	192500	11713046400	158800	158800	158800	158800	0
27	20241014	192400	11713046400	158800	158800	158800	158800	0
28	20241014	192300	11713046400	158800	158800	158800	158800	0
29	20241014	192200	11713046400	158800	158800	158800	158800	0
30	20241014	192100	11713046400	158800	158800	158800	158800	0
31	20241014	192000	11713046400	158800	158800	158800	158800	0
32	20241014	191900	11713046400	158800	158800	158800	158800	1356
33	20241014	191800	11713046400	158800	158800	158800	158800	0
34	20241014	191700	11713046400	158800	158800	158800	158800	0
35	20241014	191600	11713046400	158800	158800	158800	158800	0
36	20241014	191500	11713046400	158800	158800	158800	158800	0
37	20241014	191400	11713046400	158800	158800	158800	158800	0
38	20241014	191300	11713046400	158800	158800	158800	158800	0
39	20241014	191200	11713046400	158800	158800	158800	158800	0
40	20241014	191100	11713046400	158800	158800	158800	158800	0
41	20241014	191000	11713046400	158800	158800	158800	158800	0
42	20241014	190900	11713046400	158800	158800	158800	158800	0
43	20241014	190800	11713046400	158800	158800	158800	158800	0
44	20241014	190700	11713046400	158800	158800	158800	158800	0
45	20241014	190600	11713046400	158800	158800	158800	158800	0
46	20241014	190500	11713046400	158800	158800	158800	158800	0
47	20241014	190400	11713046400	158800	158800	158800	158800	0
48	20241014	190300	11713046400	158800	158800	158800	158800	0
49	20241014	190200	11713046400	158800	158800	158800	158800	0
50	20241014	190100	11713046400	158800	158800	158800	158800	0
51	20241014	190000	11713046400	158800	158800	158800	158800	0
52	20241014	185900	11713046400	158800	158800	158800	158800	0
53	20241014	185800	11713046400	158800	158800	158800	158800	0
54	20241014	185700	11713046400	158800	158800	158800	158800	0
55	20241014	185600	11713046400	158800	158800	158800	158800	0
56	20241014	185500	11713046400	158800	158800	158800	158800	0
57	20241014	185400	11713046400	158800	158800	158800	158800	0
58	20241014	185300	11713046400	158800	158800	158800	158800	0
59	20241014	185200	11713046400	158800	158800	158800	158800	0
60	20241014	185100	11713046400	158800	158800	158800	158800	0
61	20241014	185000	11713046400	158800	158800	158800	158800	0
62	20241014	184900	11713046400	158800	158800	158800	158800	1356
63	20241014	184800	11713046400	158800	158800	158800	158800	0
64	20241014	184700	11713046400	158800	158800	158800	158800	0
65	20241014	184600	11713046400	158800	158800	158800	158800	0
66	20241014	184500	11713046400	158800	158800	158800	158800	0
67	20241014	184400	11713046400	158800	158800	158800	158800	0
68	20241014	184300	11713046400	158800	158800	158800	158800	0
69	20241014	184200	11713046400	158800	158800	158800	158800	0
70	20241014	184100	11713046400	158800	158800	158800	158800	0
71	20241014	184000	11713046400	158800	158800	158800	158800	0
72	20241014	183900	11713046400	158800	158800	158800	158800	0
73	20241014	183800	11713046400	158800	158800	158800	158800	0
74	20241014	183700	11713046400	158800	158800	158800	158800	0
75	20241014	183600	11713046400	158800	158800	158800	158800	0
76	20241014	183500	11713046400	158800	158800	158800	158800	0
77	20241014	183400	11713046400	158800	158800	158800	158800	0
78	20241014	183300	11713046400	158800	158800	158800	158800	0
79	20241014	183200	11713046400	158800	158800	158800	158800	0
80	20241014	183100	11713046400	158800	158800	158800	158800	0
81	20241014	183000	11713046400	158800	158800	158800	158800	0
82	20241014	182900	11713046400	158800	158800	158800	158800	0
83	20241014	182800	11713046400	158800	158800	158800	158800	0
84	20241014	182700	11713046400	158800	158800	158800	158800	0
85	20241014	182600	11713046400	158800	158800	158800	158800	0
86	20241014	182500	11713046400	158800	158800	158800	158800	0
87	20241014	182400	11713046400	158800	158800	158800	158800	0
88	20241014	182300	11713046400	158800	158800	158800	158800	0
89	20241014	182200	11713046400	158800	158800	158800	158800	0
90	20241014	182100	11713046400	158800	158800	158800	158800	0
91	20241014	182000	11713046400	158800	158800	158800	158800	0
92	20241014	181900	11713046400	158800	158800	158800	158800	1356
93	20241014	181800	11713046400	158800	158800	158800	158800	0
94	20241014	181700	11713046400	158800	158800	158800	158800	0
95	20241014	181600	11713046400	158800	158800	158800	158800	0
96	20241014	181500	11713046400	158800	158800	158800	158800	0
97	20241014	181400	11713046400	158800	158800	158800	158800	0
98	20241014	181300	11713046400	158800	158800	158800	158800	0
99	20241014	181200	11713046400	158800	158800	158800	158800	0
100	20241014	181100	11713046400	158800	158800	158800	158800	0
101	20241014	181000	11713046400	158800	158800	158800	158800	0
102	20241014	180900	11713046400	158800	158800	158800	158800	0
103	20241014	180800	11713046400	158800	158800	158800	158800	0
104	20241014	180700	11713046400	158800	158800	158800	158800	0
105	20241014	180600	11713046400	158800	158800	158800	158800	0
106	20241014	180500	11713046400	158800	158800	158800	158800	0
107	20241014	180400	11713046400	158800	158800	158800	158800	0
108	20241014	180300	11713046400	158800	158800	158800	158800	0
109	20241014	180200	11713046400	158800	158800	158800	158800	0
110	20241014	180100	11713046400	158800	158800	158800	158800	0
111	20241014	180000	11713046400	158800	158800	158800	158800	0
112	20241014	175900	11713046400	158800	158800	158800	158800	0
113	20241014	175800	11713046400	158800	158800	158800	158800	0
114	20241014	175700	11713046400	158800	158800	158800	158800	0
115	20241014	175600	11713046400	158800	158800	158800	158800	0
116	20241014	175500	11713046400	158800	158800	158800	158800	0
117	20241014	175400	11713046400	158800	158800	158800	158800	0
118	20241014	175300	11713046400	158800	158800	158800	158800	0
119	20241014	175200	11713046400	158800	158800	158800	158800	0
120	20241014	175100	11713046400	158800	158800	158800	158800	0
121	20241014	175000	11713046400	158800	158800	158800	158800	0
122	20241014	174900	11713046400	158800	158800	158800	158800	1356
123	20241014	174800	11713046400	158800	158800	158800	158800	0
124	20241014	174700	11713046400	158800	158800	158800	158800	0
125	20241014	174600	11713046400	158800	158800	158800	158800	0
126	20241014	174500	11713046400	158800	158800	158800	158800	0
127	20241014	174400	11713046400	158800	158800	158800	158800	0
128	20241014	174300	11713046400	158800	158800	158800	158800	0
129	20241014	174200	11713046400	158800	158800	158800	158800	0
130	20241014	174100	11713046400	158800	158800	158800	158800	0
131	20241014	174000	11713046400	158800	158800	158800	158800	0
132	20241014	173900	11713046400	158800	158800	158800	158800	0
133	20241014	173800	11713046400	158800	158800	158800	158800	0
134	20241014	173700	11713046400	158800	158800	158800	158800	0
135	20241014	173600	11713046400	158800	158800	158800	158800	0
136	20241014	173500	11713046400	158800	158800	158800	158800	0
137	20241014	173400	11713046400	158800	158800	158800	158800	0
138	20241014	173300	11713046400	158800	158800	158800	158800	0
139	20241014	173200	11713046400	158800	158800	158800	158800	0
140	20241014	173100	11713046400	158800	158800	158800	158800	0
141	20241014	173000	11713046400	158800	158800	158800	158800	0
142	20241014	172900	11713046400	158800	158800	158800	158800	0
143	20241014	172800	11713046400	158800	158800	158800	158800	0
144	20241014	172700	11713046400	158800	158800	158800	158800	0
145	20241014	172600	11713046400	158800	158800	158800	158800	0
146	20241014	172500	11713046400	158800	158800	158800	158800	0
147	20241014	172400	11713046400	158800	158800	158800	158800	0
148	20241014	172300	11713046400	158800	158800	158800	158800	0
149	20241014	172200	11713046400	158800	158800	158800	158800	0
150	20241014	172100	11713046400	158800	158800	158800	158800	0
151	20241014	172000	11713046400	158800	158800	158800	158800	0
152	20241014	171900	11713046400	158800	158800	158800	158800	1356
153	20241014	171800	11713046400	158800	158800	158800	158800	0
154	20241014	171700	11713046400	158800	158800	158800	158800	0
155	20241014	171600	11713046400	158800	158800	158800	158800	0
156	20241014	171500	11713046400	158800	158800	158800	158800	0
157	20241014	171400	11713046400	158800	158800	158800	158800	0
158	20241014	171300	11713046400	158800	158800	158800	158800	0
159	20241014	171200	11713046400	158800	158800	158800	158800	0
160	20241014	171100	11713046400	158800	158800	158800	158800	0
161	20241014	171000	11713046400	158800	158800	158800	158800	0
162	20241014	170900	11713046400	158800	158800	158800	158800	0
163	20241014	170800	11713046400	158800	158800	158800	158800	0
164	20241014	170700	11713046400	158800	158800	158800	158800	0
165	20241014	170600	11713046400	158800	158800	158800	158800	0
166	20241014	170500	11713046400	158800	158800	158800	158800	0
167	20241014	170400	11713046400	158800	158800	158800	158800	0
168	20241014	170300	11713046400	158800	158800	158800	158800	0
169	20241014	170200	11713046400	158800	158800	158800	158800	0
170	20241014	170100	11713046400	158800	158800	158800	158800	0
171	20241014	170000	11713046400	158800	158800	158800	158800	0
172	20241014	165900	11713046400	158800	158800	158800	158800	0
173	20241014	165800	11713046400	158800	158800	158800	158800	0
174	20241014	165700	11713046400	158800	158800	158800	158800	0
175	20241014	165600	11713046400	158800	158800	158800	158800	0
176	20241014	165500	11713046400	158800	158800	158800	158800	0
177	20241014	165400	11713046400	158800	158800	158800	158800	0
178	20241014	165300	11713046400	158800	158800	158800	158800	0
179	20241014	165200	11713046400	158800	158800	158800	158800	0
180	20241014	165100	11713046400	158800	158800	158800	158800	0
181	20241014	165000	11713046400	158800	158800	158800	158800	0
182	20241014	164900	11713046400	158800	158800	158800	158800	1356
183	20241014	164800	11713046400	158800	158800	158800	158800	0
184	20241014	164700	11713046400	158800	158800	158800	158800	0
185	20241014	164600	11713046400	158800	158800	158800	158800	0
186	20241014	164500	11713046400	158800	158800	158800	158800	0
187	20241014	164400	11713046400	158800	158800	158800	158800	0
188	20241014	164300	11713046400	158800	158800	158800	158800	0
189	20241014	164200	11713046400	158800	158800	158800	158800	0
190	20241014	164100	11713046400	158800	158800	158800	158800	0
191	20241014	164000	11713046400	158800	158800	158800	158800	0
192	20241014	163900	11713046400	158800	158800	158800	158800	0
193	20241014	163800	11713046400	158800	158800	158800	158800	0
194	20241014	163700	11713046400	158800	158800	158800	158800	0
195	20241014	163600	11713046400	158800	158800	158800	158800	0
196	20241014	163500	11713046400	158800	158800	158800	158800	0
197	20241014	163400	11713046400	158800	158800	158800	158800	0
198	20241014	163300	11713046400	158800	158800	158800	158800	0
199	20241014	163200	11713046400	158800	158800	158800	158800	0
200	20241014	163100	11713046400	158800	158800	158800	158800	0
201	20241014	163000	11713046400	158800	158800	158800	158800	0
202	20241014	162900	11713046400	158800	158800	158800	158800	0
203	20241014	162800	11713046400	158800	158800	158800	158800	0
204	20241014	162700	11713046400	158800	158800	158800	158800	0
205	20241014	162600	11713046400	158800	158800	158800	158800	0
206	20241014	162500	11713046400	158800	158800	158800	158800	0
207	20241014	162400	11713046400	158800	158800	158800	158800	0
208	20241014	162300	11713046400	158800	158800	158800	158800	0
209	20241014	162200	11713046400	158800	158800	158800	158800	0
210	20241014	162100	11713046400	158800	158800	158800	158800	0
211	20241014	162000	11713046400	158800	158800	158800	158800	0
212	20241014	161900	11713046400	158800	158800	158800	158800	1356
213	20241014	161800	11713046400	158800	158800	158800	158800	0
214	20241014	161700	11713046400	158800	158800	158800	158800	0
215	20241014	161600	11713046400	158800	158800	158800	158800	0
216	20241014	161500	11713046400	158800	158800	158800	158800	0
217	20241014	161400	11713046400	158800	158800	158800	158800	0
218	20241014	161300	11713046400	158800	158800	158800	158800	0
219	20241014	161200	11713046400	158800	158800	158800	158800	0
220	20241014	161100	11713046400	158800	158800	158800	158800	0
221	20241014	161000	11713046400	158800	158800	158800	158800	0
222	20241014	160900	11713046400	158800	158800	158800	158800	0
223	20241014	160800	11713046400	158800	158800	158800	158800	0
224	20241014	160700	11713046400	158800	158800	158800	158800	0
225	20241014	160600	11713046400	158800	158800	158800	158800	0
226	20241014	160500	11713046400	158800	158800	158800	158800	0
227	20241014	160400	11713046400	158800	158800	158800	158800	0
228	20241014	160300	11713046400	158800	158800	158800	158800	0
229	20241014	160200	11713046400	158800	158800	158800	158800	0
230	20241014	160100	11713046400	158800	158800	158800	158800	0
231	20241014	160000	11713046400	158800	158800	158800	158800	0
232	20241014	155900	11713046400	158800	158800	158800	158800	0
233	20241014	155800	11713046400	158800	158800	158800	158800	0
234	20241014	155700	11713046400	158800	158800	158800	158800	0
235	20241014	155600	11713046400	158800	158800	158800	158800	0
236	20241014	155500	11713046400	158800	158800	158800	158800	0
237	20241014	155400	11713046400	158800	158800	158800	158800	0
238	20241014	155300	11713046400	158800	158800	158800	158800	0
239	20241014	155200	11713046400	158800	158800	158800	158800	0
240	20241014	155100	11713046400	158800	158800	158800	158800	0
241	20241014	155000	11713046400	158800	158800	158800	158800	0
242	20241014	154900	11713046400	158800	158800	158800	158800	1356
243	20241014	154800	11713046400	158800	158800	158800	158800	0
244	20241014	154700	11713046400	158800	158800	158800	158800	0
245	20241014	154600	11713046400	158800	158800	158800	158800	0
246	20241014	154500	11713046400	158800	158800	158800	158800	0
247	20241014	154400	11713046400	158800	158800	158800	158800	0
248	20241014	154300	11713046400	158800	158800	158800	158800	0
249	20241014	154200	11713046400	158800	158800	158800	158800	0
250	20241014	154100	11713046400	158800	158800	158800	158800	0
251	20241014	154000	11713046400	158800	158800	158800	158800	0
252	20241014	153900	11713046400	158800	158800	158800	158800	0
253	20241014	153800	11713046400	158800	158800	158800	158800	0
254	20241014	153700	11713046400	158800	158800	158800	158800	0
255	20241014	153600	11713046400	158800	158800	158800	158800	0
256	20241014	153500	11713046400	158800	158800	158800	158800	0
257	20241014	153400	11713046400	158800	158800	158800	158800	0
258	20241014	153300	11713046400	158800	158800	158800	158800	0
259	20241014	153200	11713046400	158800	158800	158800	158800	0
260	20241014	153100	11713046400	158800	158800	158800	158800	0
261	20241014	153000	11713046400	158800	158800	158800	158800	1356
262	20241014	152900	11497713600	158800	158800	158800	158800	0
263	20241014	152800	11497713600	158800	158800	158800	158800	0
264	20241014	152700	11497713600	158800	158800	158800	158800	0
265	20241014	152600	11497713600	158800	158800	158800	158800	0
266	20241014	152500	11497713600	158800	158800	158800	158800	0
267	20241014	152400	11497713600	158800	158800	158800	158800	0
268	20241014	152300	11497713600	158800	158800	158800	158800	0
269	20241014	152200	11497713600	158800	158800	158800	158800	0
270	20241014	152100	11497713600	158800	158800	158800	158800	0
271	20241014	152000	11497713600	158800	158800	158800	158800	0
272	20241014	151900	11497713600	158800	159000	159000	158800	102
273	20241014	151800	11481508500	159000	159000	159200	158900	143
274	20241014	151700	11458756600	159100	159100	159200	159000	41
275	20241014	151600	11452232700	159000	158900	159200	158900	154
276	20241014	151500	11427752200	159000	159700	159700	159000	311
277	20241014	151400	11378251100	159700	159600	159700	159300	303
278	20241014	151300	11329923600	159600	159600	159600	159100	82
279	20241014	151200	11316836900	159600	159200	159600	159000	121
280	20241014	151100	11297553700	159600	159300	159600	159300	608
281	20241014	151000	11200583900	159500	159200	159500	159200	80
282	20241014	150900	11187834900	159200	159300	159400	159200	234
283	20241014	150800	11150562400	159400	159400	159400	159400	85
284	20241014	150700	11137013400	159300	159200	159300	159200	294
285	20241014	150600	11090194500	159100	159200	159200	159100	83
286	20241014	150500	11076983700	159200	159000	159200	159000	184
287	20241014	150400	11047699900	159000	159100	159200	159000	77
288	20241014	150300	11035443600	159200	159100	159300	159100	258
289	20241014	150200	10994356700	159200	159300	159300	159200	310
290	20241014	150100	10944997300	159300	159100	159300	159100	102
291	20241014	150000	10928753900	159300	159100	159300	159100	92
292	20241014	145900	10914100800	159000	159300	159300	159000	74
293	20241014	145800	10902313100	159300	159200	159300	159000	101
294	20241014	145700	10886242700	159200	159200	159200	159000	54
295	20241014	145600	10877647700	159000	159200	159200	158900	107
296	20241014	145500	10860631800	159300	159400	159400	159000	251
297	20241014	145400	10820693300	159400	159200	159400	159100	88
298	20241014	145300	10806671000	159300	159100	159300	159100	263
299	20241014	145200	10764803900	159200	159200	159200	159200	88
300	20241014	145100	10750794300	159200	159100	159200	159100	79
301	20241014	145000	10738219900	159100	159000	159200	159000	97
302	20241014	144900	10722782000	159200	159200	159300	159000	80
303	20241014	144800	10710042200	159200	159100	159200	159100	65
304	20241014	144700	10699700100	159000	159000	159000	158900	134
305	20241014	144600	10678394800	159000	159000	159000	158900	79
306	20241014	144500	10665834100	159000	158800	159000	158800	363
307	20241014	144400	10608150500	158700	158800	158900	158700	180
308	20241014	144300	10579559800	158800	158900	158900	158800	89
309	20241014	144200	10565418600	158900	158800	158900	158800	73
310	20241014	144100	10553819100	158800	158700	158800	158700	109
311	20241014	144000	10536511800	158800	158900	158900	158800	143
312	20241014	143900	10513801100	158800	158900	158900	158800	79
313	20241014	143800	10501248300	158900	158700	158900	158700	32
314	20241014	143700	10496164900	158900	158900	158900	158900	112
315	20241014	143600	10478368100	158700	158600	158700	158600	35
316	20241014	143500	10472816300	158700	158700	158900	158700	121
317	20241014	143400	10453609200	158900	158700	158900	158700	79
318	20241014	143300	10441059000	158700	158600	158800	158600	73
319	20241014	143200	10429469700	158600	158500	158800	158500	117
320	20241014	143100	10410902200	158600	158900	158900	158600	119
321	20241014	143000	10392003100	158700	159000	159200	158700	421
322	20241014	142900	10325111800	159000	159200	159200	159000	75
323	20241014	142800	10313175300	159200	159000	159200	159000	65
324	20241014	142700	10302827500	159000	159200	159200	159000	73
325	20241014	142600	10291214300	159200	159100	159200	159000	144
326	20241014	142500	10268296800	159200	159100	159300	159000	92
327	20241014	142400	10253653200	159300	159300	159400	159300	107
328	20241014	142300	10236601400	159300	159200	159400	159200	227
329	20241014	142200	10200437700	159300	159200	159300	159000	55
330	20241014	142100	10191677200	159200	159100	159300	158800	121
331	20241014	142000	10172414200	159200	159300	159300	158800	160
332	20241014	141900	10146978800	159300	158700	159300	158700	67
333	20241014	141800	10136312600	158700	159200	159300	158700	246
334	20241014	141700	10097188500	159300	159200	159300	159200	138
335	20241014	141600	10075207200	159100	159100	159300	159100	95
336	20241014	141500	10060081100	159200	159000	159300	159000	174
337	20241014	141400	10032398300	158900	159100	159100	158900	76
338	20241014	141300	10020314800	159000	159000	159100	159000	157
339	20241014	141200	9995348700	159000	158900	159000	158900	97
340	20241014	141100	9979928500	159000	159000	159000	158900	77
341	20241014	141000	9967686000	159000	158800	159000	158700	65
342	20241014	140900	9957361200	158800	158800	158900	158800	82
343	20241014	140800	9944332500	158800	158500	158800	158500	67
344	20241014	140700	9933697300	158500	158400	158600	158400	33
345	20241014	140600	9928465000	158900	158400	158900	158400	118
346	20241014	140500	9909719100	158500	158500	158800	158500	59
347	20241014	140400	9900360500	158400	158400	158500	158400	73
348	20241014	140300	9888792900	158500	158700	158700	158400	58
349	20241014	140200	9879595800	158700	158000	158700	158000	84
350	20241014	140100	9866296900	158100	158100	158100	158000	56
351	20241014	140000	9857445900	158100	158100	158100	158100	74
352	20241014	135900	9845746500	158000	158000	158000	157800	57
353	20241014	135800	9836742100	158000	158200	158200	157800	36
354	20241014	135700	9831048000	158200	158200	158200	157800	752
355	20241014	135600	9712274500	158200	158200	158200	158100	48
356	20241014	135500	9704682700	158200	158500	158500	158200	214
357	20241014	135400	9670797400	158600	158700	158800	158500	140
358	20241014	135300	9648584100	158700	158400	158800	158400	157
359	20241014	135200	9623673200	158400	158100	158400	158000	222
360	20241014	135100	9588586400	158100	158500	158600	158100	294
361	20241014	135000	9542037100	158500	158500	158500	158200	107
362	20241014	134900	9525093300	158500	158600	158600	158200	242
363	20241014	134800	9486749600	158600	158700	158800	158500	81
364	20241014	134700	9473899700	158800	158500	158800	158500	87
365	20241014	134600	9460095900	158500	158700	158700	158100	43
366	20241014	134500	9453285900	158700	158700	158700	158000	365
367	20241014	134400	9395511000	158800	158400	158800	158000	219
368	20241014	134300	9360829000	158400	158100	158400	158000	175
369	20241014	134200	9333168000	158400	158600	158600	158200	299
370	20241014	134100	9285801700	158600	158600	158700	158600	88
371	20241014	134000	9271842300	158600	158500	158700	158500	64
372	20241014	133900	9261689300	158600	158900	158900	158600	728
373	20241014	133800	9146087900	158900	158500	158900	158500	178
374	20241014	133700	9117827800	158500	158900	158900	158400	309
375	20241014	133600	9068830800	158900	158900	159000	158800	349
376	20241014	133500	9013373600	158800	158800	158900	158600	206
377	20241014	133400	8980674600	158600	158700	158900	158600	381
378	20241014	133300	8920166700	158800	158400	158800	158400	569
379	20241014	133200	8829930800	158500	158500	158600	158300	180
380	20241014	133100	8801406300	158500	158400	158600	158400	154
381	20241014	133000	8776998900	158400	158200	158500	158200	204
382	20241014	132900	8744698000	158300	157900	158300	157900	1218
383	20241014	132800	8552336100	157900	157900	157900	157800	129
384	20241014	132700	8531970500	157900	157700	157900	157700	146
385	20241014	132600	8508924200	157800	157600	157800	157600	34
386	20241014	132500	8503560300	157600	157700	157800	157600	136
387	20241014	132400	8482114700	157700	157700	157800	157700	78
388	20241014	132300	8469813900	157700	157800	157800	157700	19
389	20241014	132200	8466815800	157800	157600	157800	157500	203
390	20241014	132100	8434799800	157600	157500	157600	157400	164
391	20241014	132000	8408972700	157500	157500	157500	157500	27
392	20241014	131900	8404720200	157400	157400	157400	157300	147
393	20241014	131800	8381582500	157300	157400	157500	157300	215
394	20241014	131700	8347746300	157300	157200	157300	157100	65
395	20241014	131600	8337526600	157200	157200	157200	157100	64
396	20241014	131500	8327468500	157200	157100	157200	157100	69
397	20241014	131400	8316628100	157200	157100	157200	157100	161
398	20241014	131300	8291334700	157100	157300	157300	157100	31
399	20241014	131200	8286462100	157100	157100	157300	157100	129
400	20241014	131100	8266178800	157000	157000	157000	156900	18
401	20241014	131000	8263353200	156900	156600	157000	156600	392
402	20241014	130900	8201898800	156600	156500	156600	156500	8
403	20241014	130800	8200646500	156500	156500	156600	156500	83
404	20241014	130700	8187653600	156600	156500	156600	156500	51
405	20241014	130600	8179669800	156600	156600	156600	156600	4
406	20241014	130500	8179043400	156500	156400	156500	156400	20
407	20241014	130400	8175913600	156400	156500	156500	156400	29
408	20241014	130300	8171377700	156500	156100	156500	156000	93
409	20241014	130200	8156852200	156100	156100	156100	156000	15
410	20241014	130100	8154511400	156100	156100	156100	156100	8
411	20241014	130000	8153262600	156100	156100	156200	156000	146
412	20241014	125900	8130474900	156200	156200	156200	156100	39
413	20241014	125800	8124385700	156200	156200	156200	156100	8
414	20241014	125700	8123136200	156200	156100	156200	156100	16
415	20241014	125600	8120637700	156200	156100	156400	156100	36
416	20241014	125500	8115014200	156200	156000	156200	156000	18
417	20241014	125400	8112205600	156000	156400	156400	156000	352
418	20241014	125300	8057229900	156400	156500	156500	156400	55
419	20241014	125200	8048624900	156500	156400	156500	156400	32
420	20241014	125100	8043617000	156400	156400	156400	156400	9
421	20241014	125000	8042209400	156400	156500	156500	156400	34
422	20241014	124900	8036889800	156500	156500	156800	156500	20
423	20241014	124800	8033759300	156500	156500	156500	156500	31
424	20241014	124700	8028907800	156500	156500	156500	156500	65
425	20241014	124600	8018735300	156500	156100	156700	156000	524
426	20241014	124500	7936782200	156100	156100	156100	156000	64
427	20241014	124400	7926795100	156200	156200	156200	156100	19
428	20241014	124300	7923827600	156100	156100	156100	156000	36
429	20241014	124200	7918209600	156100	156200	156200	156000	22
430	20241014	124100	7914775700	156200	156200	156200	156100	71
431	20241014	124000	7903691900	156100	156200	156200	156100	16
432	20241014	123900	7901193300	156200	156200	156200	156100	49
433	20241014	123800	7893543600	156300	156200	156300	156100	8
434	20241014	123700	7892294000	156100	156200	156200	156100	16
435	20241014	123600	7889795600	156200	156200	156300	156100	58
436	20241014	123500	7880740000	156200	156200	156200	156100	94
437	20241014	123400	7866066000	156200	156200	156400	156100	25
438	20241014	123300	7862160400	156100	156100	156100	156000	63
439	20241014	123200	7852329500	156100	156200	156200	156000	197
440	20241014	123100	7821579500	156200	156200	156200	156100	12
441	20241014	123000	7819705600	156100	156200	156200	156100	84
442	20241014	122900	7806587400	156100	156200	156300	156100	165
443	20241014	122800	7780816500	156200	156300	156300	156200	17
444	20241014	122700	7778160400	156300	156300	156300	156200	35
445	20241014	122600	7772691500	156300	156200	156300	156200	12
446	20241014	122500	7770816400	156300	156400	156400	156200	70
447	20241014	122400	7759878100	156300	156300	156300	156200	35
448	20241014	122300	7754407700	156200	156400	156400	156200	80
449	20241014	122200	7741902800	156300	156400	156400	156300	30
450	20241014	122100	7737212800	156300	156400	156400	156300	13
451	20241014	122000	7735180300	156400	156300	156500	156300	56
452	20241014	121900	7726424400	156300	156500	156500	156300	71
453	20241014	121800	7715325500	156500	156500	156500	156400	22
454	20241014	121700	7711883000	156600	156300	156600	156200	56
455	20241014	121600	7703119600	156200	156400	156400	156200	61
456	20241014	121500	7693588100	156500	156500	156500	156400	9
457	20241014	121400	7692179800	156300	156400	156700	156300	23
458	20241014	121300	7688581500	156400	156400	156400	156300	51
459	20241014	121200	7680608300	156400	156400	156400	156300	54
460	20241014	121100	7672167400	156400	156500	156500	156300	137
461	20241014	121000	7650740500	156400	156500	156500	156400	20
462	20241014	120900	7647611800	156400	156600	156600	156400	58
463	20241014	120800	7638535500	156600	156600	156700	156600	4
464	20241014	120700	7637908900	156900	156500	156900	156400	17
465	20241014	120600	7635246000	156500	156500	156500	156400	94
466	20241014	120500	7620538500	156500	156800	156800	156400	476
467	20241014	120400	7546001600	156800	156800	156900	156800	101
468	20241014	120300	7530161900	156800	156900	156900	156800	9
469	20241014	120200	7528750500	156800	156800	156800	156700	72
470	20241014	120100	7517461100	156800	156900	156900	156800	126
471	20241014	120000	7497692100	157000	156900	157000	156900	16
472	20241014	115900	7495180300	157000	157000	157000	156900	46
473	20241014	115800	7487962700	156900	157000	157000	156900	104
474	20241014	115700	7471644000	156900	157100	157100	156900	35
475	20241014	115600	7466150100	157200	156900	157200	156900	45
476	20241014	115500	7459086200	156900	156900	157000	156700	169
477	20241014	115400	7432576500	156800	156700	156900	156700	74
478	20241014	115300	7420976100	156700	156900	156900	156700	405
479	20241014	115200	7357488200	156800	156800	156900	156800	69
480	20241014	115100	7346668100	156800	156800	156800	156800	31
481	20241014	115000	7341807300	156800	156700	156800	156700	69
482	20241014	114900	7330993200	156800	156700	156800	156700	5
483	20241014	114800	7330209600	156700	156800	156800	156700	60
484	20241014	114700	7320805400	156800	156700	156800	156700	19
485	20241014	114600	7317827200	156800	156800	156800	156700	15
486	20241014	114500	7315475600	156800	156800	156900	156700	58
487	20241014	114400	7306379800	156700	156800	156800	156700	31
488	20241014	114300	7301520000	156700	156700	156700	156600	28
489	20241014	114200	7297134700	156600	156600	156700	156600	33
490	20241014	114100	7291966600	156600	156600	156800	156600	20
491	20241014	114000	7288834300	156600	156600	156600	156500	66
492	20241014	113900	7278498900	156600	156500	156600	156500	71
493	20241014	113800	7267385200	156600	156500	156600	156500	57
494	20241014	113700	7258464100	156600	156600	156700	156600	74
495	20241014	113600	7246875600	156500	156600	156600	156500	20
496	20241014	113500	7243745500	156500	156500	156600	156500	35
497	20241014	113400	7238267900	156500	156500	156500	156500	51
498	20241014	113300	7230286400	156500	156600	156600	156500	9
499	20241014	113200	7228877600	156500	156400	156500	156400	45
500	20241014	113100	7221836900	156400	156700	156800	156400	110
501	20241014	113000	7204623100	156500	156400	156700	156300	73
502	20241014	112900	7193207900	156400	156400	156400	156400	24
503	20241014	112800	7189454300	156400	156300	156400	156300	43
504	20241014	112700	7182730200	156400	156300	156500	156300	278
505	20241014	112600	7139278500	156300	157000	157000	156300	806
506	20241014	112500	7012935200	157000	157000	157000	156900	47
507	20241014	112400	7005559300	156900	156900	156900	156900	39
508	20241014	112300	6999440200	156900	156900	157000	156900	31
509	20241014	112200	6994576200	157100	156800	157300	156800	175
510	20241014	112100	6967099500	156800	156800	156900	156800	60
511	20241014	112000	6957690500	156800	156600	156800	156600	91
512	20241014	111900	6943432100	156600	156600	156700	156500	24
513	20241014	111800	6939673800	156500	156600	156600	156500	31
514	20241014	111700	6934821800	156600	156500	156600	156400	50
515	20241014	111600	6926999900	156500	156500	156500	156400	36
516	20241014	111500	6921366600	156500	156400	156500	156300	44
517	20241014	111400	6914484900	156300	156400	156500	156300	23
518	20241014	111300	6910887600	156400	156300	156600	156300	79
519	20241014	111200	6898528900	156400	156300	156400	156200	41
520	20241014	111100	6892120800	156300	156400	156400	156300	90
521	20241014	111000	6878053000	156400	156300	156400	156300	21
522	20241014	110900	6874769100	156400	156300	156400	156200	53
523	20241014	110800	6866484200	156300	156300	156400	156300	105
524	20241014	110700	6850070400	156300	156300	156400	156200	38
525	20241014	110600	6844129700	156300	156400	156400	156200	54
526	20241014	110500	6835690900	156300	156300	156400	156100	100
527	20241014	110400	6820066200	156300	156500	156500	156200	73
528	20241014	110300	6808652000	156400	156100	156400	156100	66
529	20241014	110200	6798336000	156100	156000	156200	156000	57
530	20241014	110100	6789433700	155800	155700	156000	155600	133
531	20241014	110000	6768726900	155700	155700	155700	155500	121
532	20241014	105900	6749899800	155700	155600	156600	155500	834
533	20241014	105800	6619478700	155500	155600	155700	155500	53
534	20241014	105700	6611232800	155600	155300	155800	155200	254
535	20241014	105600	6571737100	155300	155400	155400	155200	79
536	20241014	105500	6559470600	155300	155400	155400	155300	56
537	20241014	105400	6550772800	155500	155500	155500	155400	103
538	20241014	105300	6534765500	155500	155300	155500	155300	51
539	20241014	105200	6526839800	155400	155600	155600	155300	90
540	20241014	105100	6512847400	155600	155300	155600	155300	52
541	20241014	105000	6504769200	155300	155300	155500	155100	92
542	20241014	104900	6490489400	155100	155200	155300	155000	435
543	20241014	104800	6423039400	155200	155500	155600	155200	179
544	20241014	104700	6395223800	155500	155600	155600	155500	44
545	20241014	104600	6388380700	155600	155800	155800	155500	208
546	20241014	104500	6356006700	155800	155900	156000	155800	97
547	20241014	104400	6340889000	155900	156000	156100	155900	88
548	20241014	104300	6327167000	156000	156000	156200	156000	288
549	20241014	104200	6282236300	156100	155800	156100	155800	51
550	20241014	104100	6274282300	155900	155800	156100	155800	297
551	20241014	104000	6227961300	155800	155700	156300	155500	234
552	20241014	103900	6191541400	155700	156200	156300	155700	97
553	20241014	103800	6176408600	156200	156800	156900	156200	790
554	20241014	103700	6052664900	156800	156700	156900	156700	170
555	20241014	103600	6026011700	156800	157000	157300	156800	335
556	20241014	103500	5973401900	157000	156600	157000	156600	449
557	20241014	103400	5902982400	156600	156400	156600	156200	127
558	20241014	103300	5883117300	156500	156600	156900	156300	341
559	20241014	103200	5829698700	156500	155100	156700	155100	1118
560	20241014	103100	5655263200	155000	154900	155100	154600	271
561	20241014	103000	5613294800	154900	154600	154900	154600	119
562	20241014	102900	5594883300	154700	154600	154700	154400	238
563	20241014	102800	5558119100	154500	154500	154600	154300	276
564	20241014	102700	5515503700	154600	154700	154700	154500	418
565	20241014	102600	5450912300	154700	154700	154800	154600	172
566	20241014	102500	5424309000	154800	154700	154800	154600	63
567	20241014	102400	5414561900	154600	154600	154700	154500	91
568	20241014	102300	5400494900	154500	154700	154800	154500	427
569	20241014	102200	5334463400	154800	154900	154900	154700	68
570	20241014	102100	5323938900	154900	154900	155000	154800	165
571	20241014	102000	5298392200	154900	154900	155000	154800	147
572	20241014	101900	5275633500	154900	154800	155000	154800	50
573	20241014	101800	5267891000	154700	154900	155000	154700	289
574	20241014	101700	5223141200	155000	155000	155100	154900	342
575	20241014	101600	5170161600	154900	155000	155100	154900	188
576	20241014	101500	5141025500	155000	155800	155800	155000	865
577	20241014	101400	5006571500	155800	155900	156000	155700	123
578	20241014	101300	4987398100	156000	155900	156000	155900	134
579	20241014	101200	4966499700	155900	156000	156000	155600	509
580	20241014	101100	4887172300	155900	155900	155900	155700	297
581	20241014	101000	4840877900	155800	155400	155900	155300	373
582	20241014	100900	4782823000	155400	155200	155400	155200	229
583	20241014	100800	4747265900	155300	155200	155300	155100	144
584	20241014	100700	4724918900	155100	155200	155200	155100	61
585	20241014	100600	4715455600	155100	155200	155300	155100	119
586	20241014	100500	4696993800	155200	155200	155300	155000	56
587	20241014	100400	4688305300	155200	155100	155200	155000	315
588	20241014	100300	4639432800	155100	155000	155300	154900	137
589	20241014	100200	4618194200	155000	155200	155200	154900	623
590	20241014	100100	4521618000	155100	155300	155400	155100	196
591	20241014	100000	4491204800	155400	155500	155600	155300	71
592	20241014	095900	4480168200	155400	155500	155600	155300	173
593	20241014	095800	4453280800	155400	155500	155600	155300	155
594	20241014	095700	4429194500	155400	155400	155500	155100	286
595	20241014	095600	4384793000	155400	155300	155500	155200	209
596	20241014	095500	4352328300	155400	155300	155500	155200	189
597	20241014	095400	4322957800	155200	155200	155400	155100	270
598	20241014	095300	4281067400	155200	155300	155300	155100	288
599	20241014	095200	4236379300	155200	155500	155500	155200	184
600	20241014	095100	4207797900	155400	155100	155400	155100	69
601	20241014	095000	4197084200	155100	155300	155300	155100	302
602	20241014	094900	4150231300	155400	155300	155500	155300	54
603	20241014	094800	4141842300	155200	155300	155300	155000	67
604	20241014	094700	4131447000	155100	155400	155500	155100	154
605	20241014	094600	4107538400	155400	155700	155800	155300	284
606	20241014	094500	4063367200	155700	155600	155800	155500	297
607	20241014	094400	4017150300	155600	155500	155700	155400	210
608	20241014	094300	3984477900	155400	155200	155500	155100	152
609	20241014	094200	3960882800	155100	154700	155200	154700	225
610	20241014	094100	3926017700	154700	154300	154700	154300	170
611	20241014	094000	3899737000	154400	154500	154500	154200	164
612	20241014	093900	3874444000	154300	154200	154400	154100	462
613	20241014	093800	3803232500	154200	154400	154500	154100	463
614	20241014	093700	3731825500	154300	154700	154800	154300	577
615	20241014	093600	3642653900	154700	155000	155100	154700	152
616	20241014	093500	3619129700	155000	155400	155400	154800	668
617	20241014	093400	3515516300	155300	155200	155600	155200	363
618	20241014	093300	3459087100	155200	155200	155400	155200	319
619	20241014	093200	3409573600	155200	155400	155500	155200	121
620	20241014	093100	3390784300	155400	155600	155700	155300	778
621	20241014	093000	3269809000	155600	155700	156000	155500	260
622	20241014	092900	3229347600	155600	156000	156000	155600	809
623	20241014	092800	3103277700	156000	156000	156100	156000	78
624	20241014	092700	3091109400	156000	155900	156000	155900	299
625	20241014	092600	3044470900	156000	156200	156200	155900	494
626	20241014	092500	2967397000	156200	156300	156400	156100	379
627	20241014	092400	2908195400	156200	156300	156400	156200	252
628	20241014	092300	2868816400	156300	156400	156500	156100	639
629	20241014	092200	2768951600	156500	156400	156600	156400	150
630	20241014	092100	2745475400	156500	156800	156900	156400	561
631	20241014	092000	2657657200	156900	156900	157000	156700	287
632	20241014	091900	2612636100	156900	156500	156900	156500	103
633	20241014	091800	2596502800	156400	156100	156600	156100	180
634	20241014	091700	2568371000	156300	156700	156700	156100	353
635	20241014	091600	2513164300	156700	157100	157100	155900	1023
636	20241014	091500	2353179400	156800	157400	157400	156800	1250
637	20241014	091400	2156849900	157300	157600	157600	157300	393
638	20241014	091300	2094967100	157600	158000	158100	157500	530
639	20241014	091200	2011397700	158000	158100	158500	157600	217
640	20241014	091100	1977120900	158100	157700	158400	157200	830
641	20241014	091000	1846490300	157300	158100	158400	157200	995
642	20241014	090900	1689590100	158100	158500	158800	158100	736
643	20241014	090800	1573086700	158500	158400	158800	158300	230
644	20241014	090700	1536626300	158600	158900	158900	158300	1236
645	20241014	090600	1340727300	159000	159600	159700	159000	915
646	20241014	090500	1195082500	159700	159800	159900	159400	433
647	20241014	090400	1125918600	160000	159900	160100	159100	1501
648	20241014	090300	886321600	160000	160800	160800	160000	1267
649	20241014	090200	683073900	160800	161100	161500	160700	799
650	20241014	090100	554409600	161100	161500	161600	161100	1232
651	20241014	090000	355743700	161200	161500	161600	161100	2197