KissMeData/018670/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	190500	5183099700	184400	184400	184400	184400	219
3	20241022	190400	5183099700	184400	184400	184400	184400	0
4	20241022	190300	5183099700	184400	184400	184400	184400	0
5	20241022	190200	5183099700	184400	184400	184400	184400	0
6	20241022	190100	5183099700	184400	184400	184400	184400	0
7	20241022	190000	5183099700	184400	184400	184400	184400	0
8	20241022	185900	5183099700	184400	184400	184400	184400	0
9	20241022	185800	5183099700	184400	184400	184400	184400	0
10	20241022	185700	5183099700	184400	184400	184400	184400	0
11	20241022	185600	5183099700	184400	184400	184400	184400	0
12	20241022	185500	5183099700	184400	184400	184400	184400	0
13	20241022	185400	5183099700	184400	184400	184400	184400	0
14	20241022	185300	5183099700	184400	184400	184400	184400	0
15	20241022	185200	5183099700	184400	184400	184400	184400	0
16	20241022	185100	5183099700	184400	184400	184400	184400	0
17	20241022	185000	5183099700	184400	184400	184400	184400	0
18	20241022	184900	5183099700	184400	184400	184400	184400	0
19	20241022	184800	5183099700	184400	184400	184400	184400	0
20	20241022	184700	5183099700	184400	184400	184400	184400	0
21	20241022	184600	5183099700	184400	184400	184400	184400	0
22	20241022	184500	5183099700	184400	184400	184400	184400	0
23	20241022	184400	5183099700	184400	184400	184400	184400	0
24	20241022	184300	5183099700	184400	184400	184400	184400	0
25	20241022	184200	5183099700	184400	184400	184400	184400	0
26	20241022	184100	5183099700	184400	184400	184400	184400	0
27	20241022	184000	5183099700	184400	184400	184400	184400	0
28	20241022	183900	5183099700	184400	184400	184400	184400	0
29	20241022	183800	5183099700	184400	184400	184400	184400	0
30	20241022	183700	5183099700	184400	184400	184400	184400	0
31	20241022	183600	5183099700	184400	184400	184400	184400	0
32	20241022	183500	5183099700	184400	184400	184400	184400	219
33	20241022	183400	5183099700	184400	184400	184400	184400	0
34	20241022	183300	5183099700	184400	184400	184400	184400	0
35	20241022	183200	5183099700	184400	184400	184400	184400	0
36	20241022	183100	5183099700	184400	184400	184400	184400	0
37	20241022	183000	5183099700	184400	184400	184400	184400	0
38	20241022	182900	5183099700	184400	184400	184400	184400	0
39	20241022	182800	5183099700	184400	184400	184400	184400	0
40	20241022	182700	5183099700	184400	184400	184400	184400	0
41	20241022	182600	5183099700	184400	184400	184400	184400	0
42	20241022	182500	5183099700	184400	184400	184400	184400	0
43	20241022	182400	5183099700	184400	184400	184400	184400	0
44	20241022	182300	5183099700	184400	184400	184400	184400	0
45	20241022	182200	5183099700	184400	184400	184400	184400	0
46	20241022	182100	5183099700	184400	184400	184400	184400	0
47	20241022	182000	5183099700	184400	184400	184400	184400	0
48	20241022	181900	5183099700	184400	184400	184400	184400	0
49	20241022	181800	5183099700	184400	184400	184400	184400	0
50	20241022	181700	5183099700	184400	184400	184400	184400	0
51	20241022	181600	5183099700	184400	184400	184400	184400	0
52	20241022	181500	5183099700	184400	184400	184400	184400	0
53	20241022	181400	5183099700	184400	184400	184400	184400	0
54	20241022	181300	5183099700	184400	184400	184400	184400	0
55	20241022	181200	5183099700	184400	184400	184400	184400	0
56	20241022	181100	5183099700	184400	184400	184400	184400	0
57	20241022	181000	5183099700	184400	184400	184400	184400	0
58	20241022	180900	5183099700	184400	184400	184400	184400	0
59	20241022	180800	5183099700	184400	184400	184400	184400	0
60	20241022	180700	5183099700	184400	184400	184400	184400	0
61	20241022	180600	5183099700	184400	184400	184400	184400	0
62	20241022	180500	5183099700	184400	184400	184400	184400	219
63	20241022	180400	5183099700	184400	184400	184400	184400	0
64	20241022	180300	5183099700	184400	184400	184400	184400	0
65	20241022	180200	5183099700	184400	184400	184400	184400	0
66	20241022	180100	5183099700	184400	184400	184400	184400	0
67	20241022	180000	5183099700	184400	184400	184400	184400	0
68	20241022	175900	5183099700	184400	184400	184400	184400	0
69	20241022	175800	5183099700	184400	184400	184400	184400	0
70	20241022	175700	5183099700	184400	184400	184400	184400	0
71	20241022	175600	5183099700	184400	184400	184400	184400	0
72	20241022	175500	5183099700	184400	184400	184400	184400	0
73	20241022	175400	5183099700	184400	184400	184400	184400	0
74	20241022	175300	5183099700	184400	184400	184400	184400	0
75	20241022	175200	5183099700	184400	184400	184400	184400	0
76	20241022	175100	5183099700	184400	184400	184400	184400	0
77	20241022	175000	5183099700	184400	184400	184400	184400	0
78	20241022	174900	5183099700	184400	184400	184400	184400	0
79	20241022	174800	5183099700	184400	184400	184400	184400	0
80	20241022	174700	5183099700	184400	184400	184400	184400	0
81	20241022	174600	5183099700	184400	184400	184400	184400	0
82	20241022	174500	5183099700	184400	184400	184400	184400	0
83	20241022	174400	5183099700	184400	184400	184400	184400	0
84	20241022	174300	5183099700	184400	184400	184400	184400	0
85	20241022	174200	5183099700	184400	184400	184400	184400	0
86	20241022	174100	5183099700	184400	184400	184400	184400	0
87	20241022	174000	5183099700	184400	184400	184400	184400	0
88	20241022	173900	5183099700	184400	184400	184400	184400	0
89	20241022	173800	5183099700	184400	184400	184400	184400	0
90	20241022	173700	5183099700	184400	184400	184400	184400	0
91	20241022	173600	5183099700	184400	184400	184400	184400	0
92	20241022	173500	5183099700	184400	184400	184400	184400	219
93	20241022	173400	5183099700	184400	184400	184400	184400	0
94	20241022	173300	5183099700	184400	184400	184400	184400	0
95	20241022	173200	5183099700	184400	184400	184400	184400	0
96	20241022	173100	5183099700	184400	184400	184400	184400	0
97	20241022	173000	5183099700	184400	184400	184400	184400	0
98	20241022	172900	5183099700	184400	184400	184400	184400	0
99	20241022	172800	5183099700	184400	184400	184400	184400	0
100	20241022	172700	5183099700	184400	184400	184400	184400	0
101	20241022	172600	5183099700	184400	184400	184400	184400	0
102	20241022	172500	5183099700	184400	184400	184400	184400	0
103	20241022	172400	5183099700	184400	184400	184400	184400	0
104	20241022	172300	5183099700	184400	184400	184400	184400	0
105	20241022	172200	5183099700	184400	184400	184400	184400	0
106	20241022	172100	5183099700	184400	184400	184400	184400	0
107	20241022	172000	5183099700	184400	184400	184400	184400	0
108	20241022	171900	5183099700	184400	184400	184400	184400	0
109	20241022	171800	5183099700	184400	184400	184400	184400	0
110	20241022	171700	5183099700	184400	184400	184400	184400	0
111	20241022	171600	5183099700	184400	184400	184400	184400	0
112	20241022	171500	5183099700	184400	184400	184400	184400	0
113	20241022	171400	5183099700	184400	184400	184400	184400	0
114	20241022	171300	5183099700	184400	184400	184400	184400	0
115	20241022	171200	5183099700	184400	184400	184400	184400	0
116	20241022	171100	5183099700	184400	184400	184400	184400	0
117	20241022	171000	5183099700	184400	184400	184400	184400	0
118	20241022	170900	5183099700	184400	184400	184400	184400	0
119	20241022	170800	5183099700	184400	184400	184400	184400	0
120	20241022	170700	5183099700	184400	184400	184400	184400	0
121	20241022	170600	5183099700	184400	184400	184400	184400	0
122	20241022	170500	5183099700	184400	184400	184400	184400	219
123	20241022	170400	5183099700	184400	184400	184400	184400	0
124	20241022	170300	5183099700	184400	184400	184400	184400	0
125	20241022	170200	5183099700	184400	184400	184400	184400	0
126	20241022	170100	5183099700	184400	184400	184400	184400	0
127	20241022	170000	5183099700	184400	184400	184400	184400	0
128	20241022	165900	5183099700	184400	184400	184400	184400	0
129	20241022	165800	5183099700	184400	184400	184400	184400	0
130	20241022	165700	5183099700	184400	184400	184400	184400	0
131	20241022	165600	5183099700	184400	184400	184400	184400	0
132	20241022	165500	5183099700	184400	184400	184400	184400	0
133	20241022	165400	5183099700	184400	184400	184400	184400	0
134	20241022	165300	5183099700	184400	184400	184400	184400	0
135	20241022	165200	5183099700	184400	184400	184400	184400	0
136	20241022	165100	5183099700	184400	184400	184400	184400	0
137	20241022	165000	5183099700	184400	184400	184400	184400	0
138	20241022	164900	5183099700	184400	184400	184400	184400	0
139	20241022	164800	5183099700	184400	184400	184400	184400	0
140	20241022	164700	5183099700	184400	184400	184400	184400	0
141	20241022	164600	5183099700	184400	184400	184400	184400	0
142	20241022	164500	5183099700	184400	184400	184400	184400	0
143	20241022	164400	5183099700	184400	184400	184400	184400	0
144	20241022	164300	5183099700	184400	184400	184400	184400	0
145	20241022	164200	5183099700	184400	184400	184400	184400	0
146	20241022	164100	5183099700	184400	184400	184400	184400	0
147	20241022	164000	5183099700	184400	184400	184400	184400	0
148	20241022	163900	5183099700	184400	184400	184400	184400	0
149	20241022	163800	5183099700	184400	184400	184400	184400	0
150	20241022	163700	5183099700	184400	184400	184400	184400	0
151	20241022	163600	5183099700	184400	184400	184400	184400	0
152	20241022	163500	5183099700	184400	184400	184400	184400	219
153	20241022	163400	5183099700	184400	184400	184400	184400	0
154	20241022	163300	5183099700	184400	184400	184400	184400	0
155	20241022	163200	5183099700	184400	184400	184400	184400	0
156	20241022	163100	5183099700	184400	184400	184400	184400	0
157	20241022	163000	5183099700	184400	184400	184400	184400	0
158	20241022	162900	5183099700	184400	184400	184400	184400	0
159	20241022	162800	5183099700	184400	184400	184400	184400	0
160	20241022	162700	5183099700	184400	184400	184400	184400	0
161	20241022	162600	5183099700	184400	184400	184400	184400	0
162	20241022	162500	5183099700	184400	184400	184400	184400	0
163	20241022	162400	5183099700	184400	184400	184400	184400	0
164	20241022	162300	5183099700	184400	184400	184400	184400	0
165	20241022	162200	5183099700	184400	184400	184400	184400	0
166	20241022	162100	5183099700	184400	184400	184400	184400	0
167	20241022	162000	5183099700	184400	184400	184400	184400	0
168	20241022	161900	5183099700	184400	184400	184400	184400	0
169	20241022	161800	5183099700	184400	184400	184400	184400	0
170	20241022	161700	5183099700	184400	184400	184400	184400	0
171	20241022	161600	5183099700	184400	184400	184400	184400	0
172	20241022	161500	5183099700	184400	184400	184400	184400	0
173	20241022	161400	5183099700	184400	184400	184400	184400	0
174	20241022	161300	5183099700	184400	184400	184400	184400	0
175	20241022	161200	5183099700	184400	184400	184400	184400	0
176	20241022	161100	5183099700	184400	184400	184400	184400	0
177	20241022	161000	5183099700	184400	184400	184400	184400	0
178	20241022	160900	5183099700	184400	184400	184400	184400	0
179	20241022	160800	5183099700	184400	184400	184400	184400	0
180	20241022	160700	5183099700	184400	184400	184400	184400	0
181	20241022	160600	5183099700	184400	184400	184400	184400	0
182	20241022	160500	5183099700	184400	184400	184400	184400	219
183	20241022	160400	5183099700	184400	184400	184400	184400	0
184	20241022	160300	5183099700	184400	184400	184400	184400	0
185	20241022	160200	5183099700	184400	184400	184400	184400	0
186	20241022	160100	5183099700	184400	184400	184400	184400	0
187	20241022	160000	5183099700	184400	184400	184400	184400	0
188	20241022	155900	5183099700	184400	184400	184400	184400	0
189	20241022	155800	5183099700	184400	184400	184400	184400	0
190	20241022	155700	5183099700	184400	184400	184400	184400	0
191	20241022	155600	5183099700	184400	184400	184400	184400	0
192	20241022	155500	5183099700	184400	184400	184400	184400	0
193	20241022	155400	5183099700	184400	184400	184400	184400	0
194	20241022	155300	5183099700	184400	184400	184400	184400	0
195	20241022	155200	5183099700	184400	184400	184400	184400	0
196	20241022	155100	5183099700	184400	184400	184400	184400	0
197	20241022	155000	5183099700	184400	184400	184400	184400	0
198	20241022	154900	5183099700	184400	184400	184400	184400	0
199	20241022	154800	5183099700	184400	184400	184400	184400	0
200	20241022	154700	5183099700	184400	184400	184400	184400	0
201	20241022	154600	5183099700	184400	184400	184400	184400	0
202	20241022	154500	5183099700	184400	184400	184400	184400	0
203	20241022	154400	5183099700	184400	184400	184400	184400	0
204	20241022	154300	5183099700	184400	184400	184400	184400	0
205	20241022	154200	5183099700	184400	184400	184400	184400	0
206	20241022	154100	5183099700	184400	184400	184400	184400	0
207	20241022	154000	5183099700	184400	184400	184400	184400	0
208	20241022	153900	5183099700	184400	184400	184400	184400	0
209	20241022	153800	5183099700	184400	184400	184400	184400	0
210	20241022	153700	5183099700	184400	184400	184400	184400	0
211	20241022	153600	5183099700	184400	184400	184400	184400	0
212	20241022	153500	5183099700	184400	184400	184400	184400	219
213	20241022	153400	5183099700	184400	184400	184400	184400	0
214	20241022	153300	5183099700	184400	184400	184400	184400	0
215	20241022	153200	5183099700	184400	184400	184400	184400	0
216	20241022	153100	5183099700	184400	184400	184400	184400	0
217	20241022	153000	5183099700	184400	184400	184400	184400	219
218	20241022	152900	5142716100	184400	184400	184400	184400	0
219	20241022	152800	5142716100	184400	184400	184400	184400	0
220	20241022	152700	5142716100	184400	184400	184400	184400	0
221	20241022	152600	5142716100	184400	184400	184400	184400	0
222	20241022	152500	5142716100	184400	184400	184400	184400	0
223	20241022	152400	5142716100	184400	184400	184400	184400	0
224	20241022	152300	5142716100	184400	184400	184400	184400	0
225	20241022	152200	5142716100	184400	184400	184400	184400	0
226	20241022	152100	5142716100	184400	184400	184400	184400	0
227	20241022	152000	5142716100	184400	184400	184400	184400	0
228	20241022	151900	5142716100	184400	184200	185100	184200	13
229	20241022	151800	5140320100	184300	184300	184700	184200	22
230	20241022	151700	5136263900	184300	185400	186300	184200	66
231	20241022	151600	5124042100	185400	185600	185600	185400	36
232	20241022	151500	5117365400	185500	185300	185500	185300	25
233	20241022	151400	5112728100	185500	185200	185500	184800	77
234	20241022	151300	5098452600	185200	184800	185200	184500	147
235	20241022	151200	5071271700	184800	184400	184800	184400	6
236	20241022	151100	5070163700	184400	184800	184800	184300	21
237	20241022	151000	5066288100	184500	184900	185000	184500	167
238	20241022	150900	5035414500	184800	184600	184800	184100	77
239	20241022	150800	5021214300	184700	184400	184800	184300	16
240	20241022	150700	5018260900	184400	184500	184700	184400	23
241	20241022	150600	5014017700	184500	184700	184700	184400	25
242	20241022	150500	5009405900	184700	185500	185500	184700	74
243	20241022	150400	4995698900	185500	185700	185800	185500	19
244	20241022	150300	4992170800	185800	186100	186100	185700	60
245	20241022	150200	4981013000	186200	186100	186200	186100	18
246	20241022	150100	4977662400	186300	186200	186400	186200	18
247	20241022	150000	4974308700	186200	186300	186400	186100	33
248	20241022	145900	4968162300	186200	186600	186700	186100	924
249	20241022	145800	4795846400	186500	186700	186700	186500	45
250	20241022	145700	4787448800	186600	186600	186600	186400	38
251	20241022	145600	4780360200	186600	186500	186600	186300	16
252	20241022	145500	4777376500	186400	186500	186500	186300	30
253	20241022	145400	4771785300	186500	186400	186500	186200	35
254	20241022	145300	4765260300	186500	186500	186500	186300	19
255	20241022	145200	4761719000	186400	186400	186500	186300	20
256	20241022	145100	4757990400	186300	186400	186400	186200	39
257	20241022	145000	4750725100	186300	186300	186500	186200	18
258	20241022	144900	4747371400	186300	186300	186500	186200	15
259	20241022	144800	4744576900	186200	186600	186600	186200	45
260	20241022	144700	4736187200	186600	186400	186600	186200	32
261	20241022	144600	4730222700	186400	186500	186600	186400	33
262	20241022	144500	4724069800	186600	186500	186600	186400	45
263	20241022	144400	4715676300	186500	186600	186600	186300	24
264	20241022	144300	4711201200	186400	186600	186600	186400	15
265	20241022	144200	4708403800	186600	186300	186600	186200	153
266	20241022	144100	4679864700	186300	186300	186500	186300	12
267	20241022	144000	4677628100	186300	186200	186500	186000	24
268	20241022	143900	4673156700	186300	186000	186400	186000	24
269	20241022	143800	4668687600	186100	186200	186400	186100	52
270	20241022	143700	4659007200	186400	186500	186500	186100	30
271	20241022	143600	4653414600	186500	186300	186500	186300	14
272	20241022	143500	4650805000	186400	186400	186500	186100	20
273	20241022	143400	4647077100	186500	186400	186500	186000	51
274	20241022	143300	4637575300	186400	186400	186400	186100	16
275	20241022	143200	4634594300	186300	186100	186500	186100	87
276	20241022	143100	4618374200	186200	185700	186300	185700	8
277	20241022	143000	4616885700	185800	185800	186400	185800	105
278	20241022	142900	4597332200	186400	185800	186500	185300	148
279	20241022	142800	4569776700	185600	185600	185900	185300	200
280	20241022	142700	4532646800	185600	185600	185700	185500	25
281	20241022	142600	4528006300	185700	185300	185700	185200	23
282	20241022	142500	4523742300	185700	185500	185700	185200	26
283	20241022	142400	4518918200	185200	185300	185400	185200	17
284	20241022	142300	4515768200	185100	185200	185300	185100	30
285	20241022	142200	4510212900	185300	185200	185300	185100	26
286	20241022	142100	4505396700	185100	185300	185500	185100	23
287	20241022	142000	4501135400	185400	185200	185500	185100	18
288	20241022	141900	4497799900	185200	184200	185200	184100	90
289	20241022	141800	4481155400	184300	185000	185100	184300	17
290	20241022	141700	4478010600	185000	184300	185000	184300	69
291	20241022	141600	4465258800	184200	184700	185100	184200	96
292	20241022	141500	4447551600	184800	184900	185000	184700	17
293	20241022	141400	4444409000	185100	184800	185100	184700	16
294	20241022	141300	4441448500	185000	185000	185100	184600	13
295	20241022	141200	4439045300	185000	185200	185200	184600	39
296	20241022	141100	4431834700	185100	185200	185200	185000	31
297	20241022	141000	4426095900	185200	185000	185200	185000	35
298	20241022	140900	4419620600	185100	185400	185400	185000	24
299	20241022	140800	4415176900	185300	185500	185500	185000	21
300	20241022	140700	4411287700	185500	185200	185500	185000	25
301	20241022	140600	4406658600	185100	185100	185300	185100	13
302	20241022	140500	4404251200	185100	185000	185200	185000	30
303	20241022	140400	4398697600	184900	185100	185100	184600	12
304	20241022	140300	4396479000	185100	185400	185400	185100	15
305	20241022	140200	4393701000	185400	184600	185700	184600	32
306	20241022	140100	4387775700	184700	184600	184700	184600	79
307	20241022	140000	4373189800	184600	184800	184800	184600	20
308	20241022	135900	4369496100	184800	184900	185000	184800	21
309	20241022	135800	4365612200	184800	185000	185000	184800	49
310	20241022	135700	4356551700	184900	185000	185000	184900	20
311	20241022	135600	4352852400	185000	185000	185100	184900	17
312	20241022	135500	4349707400	185000	184900	185100	184900	18
313	20241022	135400	4346377400	185000	185100	185500	185000	31
314	20241022	135300	4340636400	185100	185300	185600	185100	13
315	20241022	135200	4338228200	185300	185200	185400	185200	19
316	20241022	135100	4334707700	185200	185300	185300	185200	9
317	20241022	135000	4333040300	185200	184900	185500	184900	23
318	20241022	134900	4328785200	184900	185000	185400	184900	29
319	20241022	134800	4323417800	184900	184900	185100	184900	13
320	20241022	134700	4321012900	184900	184900	185100	184900	37
321	20241022	134600	4314169500	184900	185000	185000	184900	23
322	20241022	134500	4309915200	185000	185000	185000	184900	94
323	20241022	134400	4292525900	185100	185200	185200	185000	34
324	20241022	134300	4286233100	185200	185300	185300	185100	31
325	20241022	134200	4280492600	185300	185400	185400	185100	146
326	20241022	134100	4253467200	185200	185300	185400	185200	83
327	20241022	134000	4238093000	185300	185300	185600	185300	77
328	20241022	133900	4223819900	185400	185500	185500	185400	61
329	20241022	133800	4212508000	185500	185900	185900	185500	28
330	20241022	133700	4207309500	185900	185800	185900	185700	15
331	20241022	133600	4204522800	185800	185500	185900	185400	39
332	20241022	133500	4197285500	185500	185800	185800	185400	68
333	20241022	133400	4184663200	185900	186000	186000	185800	29
334	20241022	133300	4179271100	185900	185900	186000	185700	118
335	20241022	133200	4157344800	185900	186100	186100	185800	24
336	20241022	133100	4152881100	186100	185900	186200	185900	15
337	20241022	133000	4150090000	185900	185900	186200	185800	18
338	20241022	132900	4146742400	186100	186200	186300	186100	30
339	20241022	132800	4141156300	186200	186200	186300	186100	17
340	20241022	132700	4137990700	186300	186200	186400	186200	16
341	20241022	132600	4135010100	186000	186000	186500	186000	73
342	20241022	132500	4121418600	186000	186100	186200	185900	65
343	20241022	132400	4109326500	186100	186200	186300	186000	27
344	20241022	132300	4104299800	186300	186400	186400	186300	61
345	20241022	132200	4092934700	186300	186100	186400	186100	10
346	20241022	132100	4091072200	186100	186100	186500	186100	32
347	20241022	132000	4085113900	186100	186100	186200	186100	24
348	20241022	131900	4080647100	186000	186300	186400	186000	31
349	20241022	131800	4074874300	186300	186300	186400	186200	19
350	20241022	131700	4071333800	186200	186200	186300	186200	12
351	20241022	131600	4069098900	186000	186100	186100	186000	26
352	20241022	131500	4064261900	186000	186200	186200	186000	148
353	20241022	131400	4036718200	186300	186600	186600	186300	40
354	20241022	131300	4029261600	186500	186600	186600	186400	14
355	20241022	131200	4026650800	186500	186500	186500	186400	19
356	20241022	131100	4023107600	186500	186700	186700	186500	21
357	20241022	131000	4019188700	186600	186600	186800	186600	36
358	20241022	130900	4012470300	186900	186900	186900	186700	16
359	20241022	130800	4009480500	186700	186800	187000	186700	17
360	20241022	130700	4006304400	186600	187100	187200	186600	31
361	20241022	130600	4000508400	187000	187300	187300	187000	21
362	20241022	130500	3996577600	187200	186900	187300	186900	25
363	20241022	130400	3991902500	186900	187300	187300	186900	23
364	20241022	130300	3987601400	187100	186700	187100	186600	21
365	20241022	130200	3983679300	186900	187000	187000	186500	83
366	20241022	130100	3968163000	187000	187400	187400	187000	21
367	20241022	130000	3964230600	187400	187300	187500	187300	71
368	20241022	125900	3950925900	187300	187400	187400	187300	81
369	20241022	125800	3935753900	187300	187200	187400	187100	31
370	20241022	125700	3929949400	187300	187000	187300	187000	19
371	20241022	125600	3926393900	187300	187000	187300	187000	25
372	20241022	125500	3921716900	187400	186400	187400	186400	21
373	20241022	125400	3917797000	186600	186800	186900	186600	60
374	20241022	125300	3906585200	186800	186600	186900	186300	44
375	20241022	125200	3898369800	186300	186500	186600	186300	63
376	20241022	125100	3886625600	186600	186900	186900	186600	48
377	20241022	125000	3877661500	186900	186800	186900	186800	26
378	20241022	124900	3872803000	186800	186900	186900	186800	39
379	20241022	124800	3865517300	186800	187000	187000	186800	98
380	20241022	124700	3847204600	186900	186800	187000	186800	22
381	20241022	124600	3843093700	186900	186900	187000	186900	37
382	20241022	124500	3836177000	187000	187400	187400	187000	124
383	20241022	124400	3812969800	187400	187500	187500	187400	19
384	20241022	124300	3809407400	187400	187800	187800	187400	49
385	20241022	124200	3800215600	187600	187700	187800	187500	162
386	20241022	124100	3769817300	187800	187800	187800	187700	23
387	20241022	124000	3765498400	187800	187700	187800	187700	10
388	20241022	123900	3763620500	187700	187600	187800	187600	50
389	20241022	123800	3754231300	187800	187700	187800	187700	21
390	20241022	123700	3750289000	187700	187700	187800	187700	68
391	20241022	123600	3737525200	187600	187700	187700	187600	20
392	20241022	123500	3733771600	187600	187600	187700	187600	13
393	20241022	123400	3731331900	187700	187700	187700	187600	26
394	20241022	123300	3726452100	187600	187500	187700	187500	65
395	20241022	123200	3714258200	187600	187600	187600	187500	23
396	20241022	123100	3709944100	187500	187500	187600	187500	15
397	20241022	123000	3707130800	187500	187500	187600	187300	34
398	20241022	122900	3700755300	187500	187500	187600	187500	62
399	20241022	122800	3689128100	187500	187400	187500	187400	35
400	20241022	122700	3682566500	187500	187400	187500	187400	10
401	20241022	122600	3680692300	187400	187300	187400	187300	11
402	20241022	122500	3678631800	187300	187300	187400	187200	47
403	20241022	122400	3669827400	187200	187200	187300	187200	12
404	20241022	122300	3667580900	187200	187300	187300	187200	5
405	20241022	122200	3666644800	187300	187200	187300	187200	30
406	20241022	122100	3661026600	187200	187200	187300	187100	21
407	20241022	122000	3657094900	187300	187200	187300	187100	24
408	20241022	121900	3652602300	187200	187100	187200	187000	24
409	20241022	121800	3648110000	187100	187300	187300	187100	47
410	20241022	121700	3639312100	187200	187300	187400	187200	30
411	20241022	121600	3633693500	187300	187400	187400	187300	14
412	20241022	121500	3631070600	187400	187500	187500	187300	27
413	20241022	121400	3626010800	187400	187300	187400	187200	5
414	20241022	121300	3625074300	187300	187400	187500	187300	62
415	20241022	121200	3613457900	187500	187400	187500	187400	13
416	20241022	121100	3611021600	187400	187300	187500	187300	64
417	20241022	121000	3599023100	187400	187400	187400	187300	22
418	20241022	120900	3594901300	187400	187400	187400	187300	17
419	20241022	120800	3591716000	187300	187300	187400	187300	15
420	20241022	120700	3588905300	187400	187400	187400	187300	26
421	20241022	120600	3584033600	187400	187300	187400	187300	23
422	20241022	120500	3579723700	187400	187400	187400	187300	5
423	20241022	120400	3578786800	187400	187300	187400	187200	23
424	20241022	120300	3574478100	187200	187300	187300	187200	8
425	20241022	120200	3572979800	187300	187300	187300	187200	21
426	20241022	120100	3569046700	187300	187300	187300	187200	15
427	20241022	120000	3566237300	187200	187000	187200	187000	20
428	20241022	115900	3562494500	187000	187000	187100	187000	12
429	20241022	115800	3560249700	187000	187000	187100	187000	20
430	20241022	115700	3556508100	186900	187000	187000	186900	24
431	20241022	115600	3552020400	187000	187000	187000	186900	23
432	20241022	115500	3547719700	187000	186900	187000	186900	34
433	20241022	115400	3541362900	186900	186900	187000	186900	30
434	20241022	115300	3535754100	187000	187000	187000	187000	7
435	20241022	115200	3534445100	187000	186900	187000	186800	20
436	20241022	115100	3530706000	186800	186900	186900	186800	12
437	20241022	115000	3528463500	186800	186900	186900	186800	28
438	20241022	114900	3523230500	186900	186700	186900	186700	15
439	20241022	114800	3520427400	186900	187000	187000	186900	35
440	20241022	114700	3513884300	187000	187000	187000	186900	18
441	20241022	114600	3510518400	187000	186900	187000	186900	20
442	20241022	114500	3506779900	186900	186900	187000	186900	33
443	20241022	114400	3500609400	186800	187000	187000	186800	7
444	20241022	114300	3499301400	186800	186900	186900	186800	16
445	20241022	114200	3496312300	187000	186800	187000	186800	49
446	20241022	114100	3487155500	186700	186600	186700	186600	9
447	20241022	114000	3485475300	186700	186600	186700	186600	31
448	20241022	113900	3479688000	186700	186600	186700	186600	17
449	20241022	113800	3476515700	186600	186600	186600	186600	12
450	20241022	113700	3474276500	186500	186500	186600	186500	18
451	20241022	113600	3470918500	186500	186500	186500	186500	1
452	20241022	113500	3470732000	186500	186500	186500	186400	55
453	20241022	113400	3460474800	186500	186500	186600	186500	14
454	20241022	113300	3457863400	186500	186600	186600	186500	16
455	20241022	113200	3454878300	186600	186600	186600	186400	19
456	20241022	113100	3451333900	186600	186600	186600	186500	12
457	20241022	113000	3449094900	186600	186400	186600	186400	22
458	20241022	112900	3444992500	186500	186400	186500	186400	20
459	20241022	112800	3441263500	186500	186500	186500	186500	19
460	20241022	112700	3437720000	186400	186400	186500	186300	26
461	20241022	112600	3432873600	186400	186300	186400	186100	60
462	20241022	112500	3421691100	186100	186200	186200	186100	17
463	20241022	112400	3418525800	186200	186100	186200	186000	66
464	20241022	112300	3406242600	186100	186000	186100	186000	11
465	20241022	112200	3404195700	186000	185900	186000	185900	42
466	20241022	112100	3396383900	185900	185700	185900	185600	68
467	20241022	112000	3383752700	185700	185800	185800	185700	9
468	20241022	111900	3382080800	185800	185700	185800	185700	8
469	20241022	111800	3380594500	185800	186000	186000	185800	11
470	20241022	111700	3378549500	186000	186000	186000	185900	23
471	20241022	111600	3374272700	186000	185800	186000	185800	25
472	20241022	111500	3369623600	185800	186000	186000	185800	31
473	20241022	111400	3363859200	186100	185700	186100	185700	101
474	20241022	111300	3345077900	185700	185700	185700	185400	92
475	20241022	111200	3328001300	186000	186000	186000	185700	7
476	20241022	111100	3326700600	185900	185700	186000	185700	47
477	20241022	111000	3317964400	185800	185700	185800	185700	8
478	20241022	110900	3316478200	185700	185600	185700	185600	3
479	20241022	110800	3315921200	185700	186000	186000	185700	5
480	20241022	110700	3314992400	185800	186000	186000	185800	22
481	20241022	110600	3310901700	185900	186000	186000	185900	21
482	20241022	110500	3306997700	186000	186000	186000	186000	1
483	20241022	110400	3306811700	186000	185900	186000	185900	15
484	20241022	110300	3304022000	185800	185800	185900	185800	9
485	20241022	110200	3302349300	185900	186000	186100	185900	31
486	20241022	110100	3296582000	185800	186100	186100	185800	20
487	20241022	110000	3292862300	185900	186200	186300	185900	108
488	20241022	105900	3272762900	186200	186400	186400	186200	27
489	20241022	105800	3267734000	186400	186300	186400	186300	7
490	20241022	105700	3266429300	186300	186400	186500	186300	20
491	20241022	105600	3262701400	186300	186300	186300	186200	28
492	20241022	105500	3257485200	186200	186100	186200	186100	24
493	20241022	105400	3253016900	186000	185900	186000	185900	8
494	20241022	105300	3251529000	185900	185900	186000	185900	3
495	20241022	105200	3250971200	186000	185800	186000	185800	18
496	20241022	105100	3247624000	185800	185800	185800	185700	8
497	20241022	105000	3246137900	185700	185500	185700	185400	51
498	20241022	104900	3236672900	185400	185300	185400	185300	19
499	20241022	104800	3233150500	185300	185300	185300	185300	4
500	20241022	104700	3232409300	185100	185200	185400	185100	16
501	20241022	104600	3229444900	185200	185200	185200	185200	4
502	20241022	104500	3228704100	185200	185100	185300	185000	33
503	20241022	104400	3222595200	185200	185400	185400	185200	50
504	20241022	104300	3213331700	185400	185400	185500	185400	11
505	20241022	104200	3211292200	185300	185300	185400	185300	28
506	20241022	104100	3206102900	185400	185800	185800	185400	81
507	20241022	104000	3191069000	185800	185700	185900	185700	11
508	20241022	103900	3189025900	185600	185600	185700	185600	58
509	20241022	103800	3178260900	185500	185400	185500	185400	31
510	20241022	103700	3172510500	185400	185300	185500	185300	7
511	20241022	103600	3171212800	185300	185300	185300	185200	7
512	20241022	103500	3169915800	185200	185400	185400	185200	14
513	20241022	103400	3167321000	185400	185400	185400	185400	2
514	20241022	103300	3166950200	185600	185200	185600	185200	67
515	20241022	103200	3154525900	185000	185400	185400	185000	116
516	20241022	103100	3133049100	185500	185500	185500	185500	7
517	20241022	103000	3131750600	185300	185300	185600	185300	15
518	20241022	102900	3128967600	185400	185200	185400	185200	4
519	20241022	102800	3128226600	185200	185300	185400	185200	10
520	20241022	102700	3126373600	185200	185200	185200	185100	23
521	20241022	102600	3122114300	185100	185000	185100	185000	9
522	20241022	102500	3120448700	185000	185100	185100	185000	12
523	20241022	102400	3118227700	185100	185200	185200	185100	34
524	20241022	102300	3111934200	185400	185400	185400	185400	9
525	20241022	102200	3110265600	185400	185000	185400	184900	19
526	20241022	102100	3106747900	185000	184900	185000	184900	21
527	20241022	102000	3102863400	184900	184700	184900	184700	25
528	20241022	101900	3098241200	184700	184900	184900	184700	5
529	20241022	101800	3097317200	184300	184800	184800	184300	107
530	20241022	101700	3077583200	184800	184300	184800	184200	17
531	20241022	101600	3074445900	184200	184000	184200	184000	3
532	20241022	101500	3073893600	183800	183400	183800	183300	558
533	20241022	101400	2971507300	183500	183600	183800	183500	19
534	20241022	101300	2968020300	183800	183800	183800	183500	42
535	20241022	101200	2960307900	183800	183600	183800	183500	115
536	20241022	101100	2939200300	183600	184300	184300	183600	477
537	20241022	101000	2851474500	184300	184200	184500	184200	32
538	20241022	100900	2845574300	184200	184400	184400	183900	54
539	20241022	100800	2835628700	184300	184900	184900	184300	17
540	20241022	100700	2832486700	184600	185000	185000	184600	36
541	20241022	100600	2825836300	185100	184800	185100	184800	200
542	20241022	100500	2788835100	184900	184900	184900	184800	23
543	20241022	100400	2784582800	185000	185000	185100	185000	21
544	20241022	100300	2780695900	185100	184800	185400	184800	55
545	20241022	100200	2770512200	184600	184200	184700	184200	36
546	20241022	100100	2763874000	184000	184200	184200	184000	98
547	20241022	100000	2745839000	184200	184500	185100	184100	79
548	20241022	095900	2731278600	184500	184500	184500	184400	59
549	20241022	095800	2720398600	184400	185700	186000	184400	470
550	20241022	095700	2633514800	185500	185500	185500	185500	3
551	20241022	095600	2632958300	185200	186300	186300	185200	26
552	20241022	095500	2628128900	186300	186300	186300	185800	27
553	20241022	095400	2623099300	186300	185800	186300	185800	13
554	20241022	095300	2620678900	186300	185000	186300	185000	67
555	20241022	095200	2608266500	185900	185600	185900	185100	21
556	20241022	095100	2604376500	185700	184900	185700	184900	165
557	20241022	095000	2573836300	185000	185000	185000	184600	7
558	20241022	094900	2572542500	185200	185300	185300	184400	134
559	20241022	094800	2547730200	185400	185500	186000	184300	754
560	20241022	094700	2408398000	185300	185600	186600	185200	481
561	20241022	094600	2319172900	185500	186600	186700	185500	169
562	20241022	094500	2287732300	186800	187600	187600	186500	57
563	20241022	094400	2277083000	186900	187300	187700	186900	262
564	20241022	094300	2228077100	187700	187600	187700	187100	26
565	20241022	094200	2223202900	187600	187700	187700	187100	61
566	20241022	094100	2211788400	187700	188000	188000	187100	56
567	20241022	094000	2201308000	187100	188000	188000	187100	61
568	20241022	093900	2189848800	187700	187100	187700	186900	52
569	20241022	093800	2180102800	187200	187100	187200	187000	47
570	20241022	093700	2171309600	187000	187100	187400	187000	82
571	20241022	093600	2155969300	187100	188000	188500	187100	189
572	20241022	093500	2120487300	188500	188500	188600	188000	27
573	20241022	093400	2115401100	188000	187900	189300	187900	86
574	20241022	093300	2099216200	187800	188100	188700	187800	194
575	20241022	093200	2062702400	188200	190500	190500	188200	201
576	20241022	093100	2024712000	190200	190700	190700	190200	16
577	20241022	093000	2021664100	190800	190700	190800	190300	69
578	20241022	092900	2008515200	190400	190800	190900	190200	67
579	20241022	092800	1995739000	190700	190200	190700	189700	331
580	20241022	092700	1932794700	190300	190900	190900	190000	61
581	20241022	092600	1921176600	190900	190700	191000	190700	162
582	20241022	092500	1890268500	190700	189700	190800	189700	135
583	20241022	092400	1864627600	189700	189700	190000	189700	144
584	20241022	092300	1837293700	189700	188900	189700	188800	443
585	20241022	092200	1753501300	188800	189900	190000	188800	141
586	20241022	092100	1726785800	189900	191700	191900	189300	494
587	20241022	092000	1632501100	191500	191600	191800	191500	105
588	20241022	091900	1612379000	191200	191200	191600	190900	238
589	20241022	091800	1566840400	191200	191200	191700	191100	358
590	20241022	091700	1498292700	191200	190000	191300	190000	552
591	20241022	091600	1393103700	190000	189900	190100	189100	439
592	20241022	091500	1309728000	190000	188800	190000	188600	1587
593	20241022	091400	1009523000	188700	188500	189000	188500	450
594	20241022	091300	924567700	188500	187900	188600	187800	385
595	20241022	091200	852125700	187900	187700	187900	187400	340
596	20241022	091100	788289500	187800	187600	187800	187200	52
597	20241022	091000	778533900	187600	188200	188300	187000	187
598	20241022	090900	743444100	188100	187000	188200	187000	1008
599	20241022	090800	554133000	187000	186300	187000	185600	539
600	20241022	090700	453661300	186300	186200	186600	185000	283
601	20241022	090600	400980500	186300	185400	186400	185000	295
602	20241022	090500	346221600	185500	185600	186000	185100	153
603	20241022	090400	317836900	185500	185200	186000	185000	103
604	20241022	090300	298744900	185200	185900	186700	185000	432
605	20241022	090200	218326700	186200	183600	186300	183500	686
606	20241022	090100	91429400	183600	181400	183600	181400	286
607	20241022	090000	39157400	181400	181300	181400	180600	216