KissMeData/086900/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	200000	8253662300	169100	169100	169100	169100	1265
3	20241023	195900	8253662300	169100	169100	169100	169100	0
4	20241023	195800	8253662300	169100	169100	169100	169100	0
5	20241023	195700	8253662300	169100	169100	169100	169100	0
6	20241023	195600	8253662300	169100	169100	169100	169100	0
7	20241023	195500	8253662300	169100	169100	169100	169100	0
8	20241023	195400	8253662300	169100	169100	169100	169100	0
9	20241023	195300	8253662300	169100	169100	169100	169100	0
10	20241023	195200	8253662300	169100	169100	169100	169100	0
11	20241023	195100	8253662300	169100	169100	169100	169100	0
12	20241023	195000	8253662300	169100	169100	169100	169100	0
13	20241023	194900	8253662300	169100	169100	169100	169100	0
14	20241023	194800	8253662300	169100	169100	169100	169100	0
15	20241023	194700	8253662300	169100	169100	169100	169100	0
16	20241023	194600	8253662300	169100	169100	169100	169100	0
17	20241023	194500	8253662300	169100	169100	169100	169100	0
18	20241023	194400	8253662300	169100	169100	169100	169100	0
19	20241023	194300	8253662300	169100	169100	169100	169100	0
20	20241023	194200	8253662300	169100	169100	169100	169100	0
21	20241023	194100	8253662300	169100	169100	169100	169100	0
22	20241023	194000	8253662300	169100	169100	169100	169100	0
23	20241023	193900	8253662300	169100	169100	169100	169100	0
24	20241023	193800	8253662300	169100	169100	169100	169100	0
25	20241023	193700	8253662300	169100	169100	169100	169100	0
26	20241023	193600	8253662300	169100	169100	169100	169100	0
27	20241023	193500	8253662300	169100	169100	169100	169100	0
28	20241023	193400	8253662300	169100	169100	169100	169100	0
29	20241023	193300	8253662300	169100	169100	169100	169100	0
30	20241023	193200	8253662300	169100	169100	169100	169100	0
31	20241023	193100	8253662300	169100	169100	169100	169100	0
32	20241023	193000	8253662300	169100	169100	169100	169100	1265
33	20241023	192900	8253662300	169100	169100	169100	169100	0
34	20241023	192800	8253662300	169100	169100	169100	169100	0
35	20241023	192700	8253662300	169100	169100	169100	169100	0
36	20241023	192600	8253662300	169100	169100	169100	169100	0
37	20241023	192500	8253662300	169100	169100	169100	169100	0
38	20241023	192400	8253662300	169100	169100	169100	169100	0
39	20241023	192300	8253662300	169100	169100	169100	169100	0
40	20241023	192200	8253662300	169100	169100	169100	169100	0
41	20241023	192100	8253662300	169100	169100	169100	169100	0
42	20241023	192000	8253662300	169100	169100	169100	169100	0
43	20241023	191900	8253662300	169100	169100	169100	169100	0
44	20241023	191800	8253662300	169100	169100	169100	169100	0
45	20241023	191700	8253662300	169100	169100	169100	169100	0
46	20241023	191600	8253662300	169100	169100	169100	169100	0
47	20241023	191500	8253662300	169100	169100	169100	169100	0
48	20241023	191400	8253662300	169100	169100	169100	169100	0
49	20241023	191300	8253662300	169100	169100	169100	169100	0
50	20241023	191200	8253662300	169100	169100	169100	169100	0
51	20241023	191100	8253662300	169100	169100	169100	169100	0
52	20241023	191000	8253662300	169100	169100	169100	169100	0
53	20241023	190900	8253662300	169100	169100	169100	169100	0
54	20241023	190800	8253662300	169100	169100	169100	169100	0
55	20241023	190700	8253662300	169100	169100	169100	169100	0
56	20241023	190600	8253662300	169100	169100	169100	169100	0
57	20241023	190500	8253662300	169100	169100	169100	169100	0
58	20241023	190400	8253662300	169100	169100	169100	169100	0
59	20241023	190300	8253662300	169100	169100	169100	169100	0
60	20241023	190200	8253662300	169100	169100	169100	169100	0
61	20241023	190100	8253662300	169100	169100	169100	169100	0
62	20241023	190000	8253662300	169100	169100	169100	169100	1265
63	20241023	185900	8253662300	169100	169100	169100	169100	0
64	20241023	185800	8253662300	169100	169100	169100	169100	0
65	20241023	185700	8253662300	169100	169100	169100	169100	0
66	20241023	185600	8253662300	169100	169100	169100	169100	0
67	20241023	185500	8253662300	169100	169100	169100	169100	0
68	20241023	185400	8253662300	169100	169100	169100	169100	0
69	20241023	185300	8253662300	169100	169100	169100	169100	0
70	20241023	185200	8253662300	169100	169100	169100	169100	0
71	20241023	185100	8253662300	169100	169100	169100	169100	0
72	20241023	185000	8253662300	169100	169100	169100	169100	0
73	20241023	184900	8253662300	169100	169100	169100	169100	0
74	20241023	184800	8253662300	169100	169100	169100	169100	0
75	20241023	184700	8253662300	169100	169100	169100	169100	0
76	20241023	184600	8253662300	169100	169100	169100	169100	0
77	20241023	184500	8253662300	169100	169100	169100	169100	0
78	20241023	184400	8253662300	169100	169100	169100	169100	0
79	20241023	184300	8253662300	169100	169100	169100	169100	0
80	20241023	184200	8253662300	169100	169100	169100	169100	0
81	20241023	184100	8253662300	169100	169100	169100	169100	0
82	20241023	184000	8253662300	169100	169100	169100	169100	0
83	20241023	183900	8253662300	169100	169100	169100	169100	0
84	20241023	183800	8253662300	169100	169100	169100	169100	0
85	20241023	183700	8253662300	169100	169100	169100	169100	0
86	20241023	183600	8253662300	169100	169100	169100	169100	0
87	20241023	183500	8253662300	169100	169100	169100	169100	0
88	20241023	183400	8253662300	169100	169100	169100	169100	0
89	20241023	183300	8253662300	169100	169100	169100	169100	0
90	20241023	183200	8253662300	169100	169100	169100	169100	0
91	20241023	183100	8253662300	169100	169100	169100	169100	0
92	20241023	183000	8253662300	169100	169100	169100	169100	1265
93	20241023	182900	8253662300	169100	169100	169100	169100	0
94	20241023	182800	8253662300	169100	169100	169100	169100	0
95	20241023	182700	8253662300	169100	169100	169100	169100	0
96	20241023	182600	8253662300	169100	169100	169100	169100	0
97	20241023	182500	8253662300	169100	169100	169100	169100	0
98	20241023	182400	8253662300	169100	169100	169100	169100	0
99	20241023	182300	8253662300	169100	169100	169100	169100	0
100	20241023	182200	8253662300	169100	169100	169100	169100	0
101	20241023	182100	8253662300	169100	169100	169100	169100	0
102	20241023	182000	8253662300	169100	169100	169100	169100	0
103	20241023	181900	8253662300	169100	169100	169100	169100	0
104	20241023	181800	8253662300	169100	169100	169100	169100	0
105	20241023	181700	8253662300	169100	169100	169100	169100	0
106	20241023	181600	8253662300	169100	169100	169100	169100	0
107	20241023	181500	8253662300	169100	169100	169100	169100	0
108	20241023	181400	8253662300	169100	169100	169100	169100	0
109	20241023	181300	8253662300	169100	169100	169100	169100	0
110	20241023	181200	8253662300	169100	169100	169100	169100	0
111	20241023	181100	8253662300	169100	169100	169100	169100	0
112	20241023	181000	8253662300	169100	169100	169100	169100	0
113	20241023	180900	8253662300	169100	169100	169100	169100	0
114	20241023	180800	8253662300	169100	169100	169100	169100	0
115	20241023	180700	8253662300	169100	169100	169100	169100	0
116	20241023	180600	8253662300	169100	169100	169100	169100	0
117	20241023	180500	8253662300	169100	169100	169100	169100	0
118	20241023	180400	8253662300	169100	169100	169100	169100	0
119	20241023	180300	8253662300	169100	169100	169100	169100	0
120	20241023	180200	8253662300	169100	169100	169100	169100	0
121	20241023	180100	8253662300	169100	169100	169100	169100	0
122	20241023	180000	8253662300	169100	169100	169100	169100	1265
123	20241023	175900	8253662300	169100	169100	169100	169100	0
124	20241023	175800	8253662300	169100	169100	169100	169100	0
125	20241023	175700	8253662300	169100	169100	169100	169100	0
126	20241023	175600	8253662300	169100	169100	169100	169100	0
127	20241023	175500	8253662300	169100	169100	169100	169100	0
128	20241023	175400	8253662300	169100	169100	169100	169100	0
129	20241023	175300	8253662300	169100	169100	169100	169100	0
130	20241023	175200	8253662300	169100	169100	169100	169100	0
131	20241023	175100	8253662300	169100	169100	169100	169100	0
132	20241023	175000	8253662300	169100	169100	169100	169100	0
133	20241023	174900	8253662300	169100	169100	169100	169100	0
134	20241023	174800	8253662300	169100	169100	169100	169100	0
135	20241023	174700	8253662300	169100	169100	169100	169100	0
136	20241023	174600	8253662300	169100	169100	169100	169100	0
137	20241023	174500	8253662300	169100	169100	169100	169100	0
138	20241023	174400	8253662300	169100	169100	169100	169100	0
139	20241023	174300	8253662300	169100	169100	169100	169100	0
140	20241023	174200	8253662300	169100	169100	169100	169100	0
141	20241023	174100	8253662300	169100	169100	169100	169100	0
142	20241023	174000	8253662300	169100	169100	169100	169100	0
143	20241023	173900	8253662300	169100	169100	169100	169100	0
144	20241023	173800	8253662300	169100	169100	169100	169100	0
145	20241023	173700	8253662300	169100	169100	169100	169100	0
146	20241023	173600	8253662300	169100	169100	169100	169100	0
147	20241023	173500	8253662300	169100	169100	169100	169100	0
148	20241023	173400	8253662300	169100	169100	169100	169100	0
149	20241023	173300	8253662300	169100	169100	169100	169100	0
150	20241023	173200	8253662300	169100	169100	169100	169100	0
151	20241023	173100	8253662300	169100	169100	169100	169100	0
152	20241023	173000	8253662300	169100	169100	169100	169100	1265
153	20241023	172900	8253662300	169100	169100	169100	169100	0
154	20241023	172800	8253662300	169100	169100	169100	169100	0
155	20241023	172700	8253662300	169100	169100	169100	169100	0
156	20241023	172600	8253662300	169100	169100	169100	169100	0
157	20241023	172500	8253662300	169100	169100	169100	169100	0
158	20241023	172400	8253662300	169100	169100	169100	169100	0
159	20241023	172300	8253662300	169100	169100	169100	169100	0
160	20241023	172200	8253662300	169100	169100	169100	169100	0
161	20241023	172100	8253662300	169100	169100	169100	169100	0
162	20241023	172000	8253662300	169100	169100	169100	169100	0
163	20241023	171900	8253662300	169100	169100	169100	169100	0
164	20241023	171800	8253662300	169100	169100	169100	169100	0
165	20241023	171700	8253662300	169100	169100	169100	169100	0
166	20241023	171600	8253662300	169100	169100	169100	169100	0
167	20241023	171500	8253662300	169100	169100	169100	169100	0
168	20241023	171400	8253662300	169100	169100	169100	169100	0
169	20241023	171300	8253662300	169100	169100	169100	169100	0
170	20241023	171200	8253662300	169100	169100	169100	169100	0
171	20241023	171100	8253662300	169100	169100	169100	169100	0
172	20241023	171000	8253662300	169100	169100	169100	169100	0
173	20241023	170900	8253662300	169100	169100	169100	169100	0
174	20241023	170800	8253662300	169100	169100	169100	169100	0
175	20241023	170700	8253662300	169100	169100	169100	169100	0
176	20241023	170600	8253662300	169100	169100	169100	169100	0
177	20241023	170500	8253662300	169100	169100	169100	169100	0
178	20241023	170400	8253662300	169100	169100	169100	169100	0
179	20241023	170300	8253662300	169100	169100	169100	169100	0
180	20241023	170200	8253662300	169100	169100	169100	169100	0
181	20241023	170100	8253662300	169100	169100	169100	169100	0
182	20241023	170000	8253662300	169100	169100	169100	169100	1265
183	20241023	165900	8253662300	169100	169100	169100	169100	0
184	20241023	165800	8253662300	169100	169100	169100	169100	0
185	20241023	165700	8253662300	169100	169100	169100	169100	0
186	20241023	165600	8253662300	169100	169100	169100	169100	0
187	20241023	165500	8253662300	169100	169100	169100	169100	0
188	20241023	165400	8253662300	169100	169100	169100	169100	0
189	20241023	165300	8253662300	169100	169100	169100	169100	0
190	20241023	165200	8253662300	169100	169100	169100	169100	0
191	20241023	165100	8253662300	169100	169100	169100	169100	0
192	20241023	165000	8253662300	169100	169100	169100	169100	0
193	20241023	164900	8253662300	169100	169100	169100	169100	0
194	20241023	164800	8253662300	169100	169100	169100	169100	0
195	20241023	164700	8253662300	169100	169100	169100	169100	0
196	20241023	164600	8253662300	169100	169100	169100	169100	0
197	20241023	164500	8253662300	169100	169100	169100	169100	0
198	20241023	164400	8253662300	169100	169100	169100	169100	0
199	20241023	164300	8253662300	169100	169100	169100	169100	0
200	20241023	164200	8253662300	169100	169100	169100	169100	0
201	20241023	164100	8253662300	169100	169100	169100	169100	0
202	20241023	164000	8253662300	169100	169100	169100	169100	0
203	20241023	163900	8253662300	169100	169100	169100	169100	0
204	20241023	163800	8253662300	169100	169100	169100	169100	0
205	20241023	163700	8253662300	169100	169100	169100	169100	0
206	20241023	163600	8253662300	169100	169100	169100	169100	0
207	20241023	163500	8253662300	169100	169100	169100	169100	0
208	20241023	163400	8253662300	169100	169100	169100	169100	0
209	20241023	163300	8253662300	169100	169100	169100	169100	0
210	20241023	163200	8253662300	169100	169100	169100	169100	0
211	20241023	163100	8253662300	169100	169100	169100	169100	0
212	20241023	163000	8253662300	169100	169100	169100	169100	1265
213	20241023	162900	8253662300	169100	169100	169100	169100	0
214	20241023	162800	8253662300	169100	169100	169100	169100	0
215	20241023	162700	8253662300	169100	169100	169100	169100	0
216	20241023	162600	8253662300	169100	169100	169100	169100	0
217	20241023	162500	8253662300	169100	169100	169100	169100	0
218	20241023	162400	8253662300	169100	169100	169100	169100	0
219	20241023	162300	8253662300	169100	169100	169100	169100	0
220	20241023	162200	8253662300	169100	169100	169100	169100	0
221	20241023	162100	8253662300	169100	169100	169100	169100	0
222	20241023	162000	8253662300	169100	169100	169100	169100	0
223	20241023	161900	8253662300	169100	169100	169100	169100	0
224	20241023	161800	8253662300	169100	169100	169100	169100	0
225	20241023	161700	8253662300	169100	169100	169100	169100	0
226	20241023	161600	8253662300	169100	169100	169100	169100	0
227	20241023	161500	8253662300	169100	169100	169100	169100	0
228	20241023	161400	8253662300	169100	169100	169100	169100	0
229	20241023	161300	8253662300	169100	169100	169100	169100	0
230	20241023	161200	8253662300	169100	169100	169100	169100	0
231	20241023	161100	8253662300	169100	169100	169100	169100	0
232	20241023	161000	8253662300	169100	169100	169100	169100	0
233	20241023	160900	8253662300	169100	169100	169100	169100	0
234	20241023	160800	8253662300	169100	169100	169100	169100	0
235	20241023	160700	8253662300	169100	169100	169100	169100	0
236	20241023	160600	8253662300	169100	169100	169100	169100	0
237	20241023	160500	8253662300	169100	169100	169100	169100	0
238	20241023	160400	8253662300	169100	169100	169100	169100	0
239	20241023	160300	8253662300	169100	169100	169100	169100	0
240	20241023	160200	8253662300	169100	169100	169100	169100	0
241	20241023	160100	8253662300	169100	169100	169100	169100	0
242	20241023	160000	8253662300	169100	169100	169100	169100	1265
243	20241023	155900	8253662300	169100	169100	169100	169100	0
244	20241023	155800	8253662300	169100	169100	169100	169100	0
245	20241023	155700	8253662300	169100	169100	169100	169100	0
246	20241023	155600	8253662300	169100	169100	169100	169100	0
247	20241023	155500	8253662300	169100	169100	169100	169100	0
248	20241023	155400	8253662300	169100	169100	169100	169100	0
249	20241023	155300	8253662300	169100	169100	169100	169100	0
250	20241023	155200	8253662300	169100	169100	169100	169100	0
251	20241023	155100	8253662300	169100	169100	169100	169100	0
252	20241023	155000	8253662300	169100	169100	169100	169100	0
253	20241023	154900	8253662300	169100	169100	169100	169100	0
254	20241023	154800	8253662300	169100	169100	169100	169100	0
255	20241023	154700	8253662300	169100	169100	169100	169100	0
256	20241023	154600	8253662300	169100	169100	169100	169100	0
257	20241023	154500	8253662300	169100	169100	169100	169100	0
258	20241023	154400	8253662300	169100	169100	169100	169100	0
259	20241023	154300	8253662300	169100	169100	169100	169100	0
260	20241023	154200	8253662300	169100	169100	169100	169100	0
261	20241023	154100	8253662300	169100	169100	169100	169100	0
262	20241023	154000	8253662300	169100	169100	169100	169100	0
263	20241023	153900	8253662300	169100	169100	169100	169100	0
264	20241023	153800	8253662300	169100	169100	169100	169100	0
265	20241023	153700	8253662300	169100	169100	169100	169100	0
266	20241023	153600	8253662300	169100	169100	169100	169100	0
267	20241023	153500	8253662300	169100	169100	169100	169100	0
268	20241023	153400	8253662300	169100	169100	169100	169100	0
269	20241023	153300	8253662300	169100	169100	169100	169100	0
270	20241023	153200	8253662300	169100	169100	169100	169100	0
271	20241023	153100	8253662300	169100	169100	169100	169100	0
272	20241023	153000	8253662300	169100	169100	169100	169100	2530
273	20241023	152900	8039750800	169100	169100	169100	169100	0
274	20241023	152800	8039750800	169100	169100	169100	169100	0
275	20241023	152700	8039750800	169100	169100	169100	169100	0
276	20241023	152600	8039750800	169100	169100	169100	169100	0
277	20241023	152500	8039750800	169100	169100	169100	169100	0
278	20241023	152400	8039750800	169100	169100	169100	169100	0
279	20241023	152300	8039750800	169100	169100	169100	169100	0
280	20241023	152200	8039750800	169100	169100	169100	169100	0
281	20241023	152100	8039750800	169100	169100	169100	169100	0
282	20241023	152000	8039750800	169100	169100	169100	169100	0
283	20241023	151900	8039750800	169100	168800	169100	168600	291
284	20241023	151800	7990620800	168800	168800	168800	168600	37
285	20241023	151700	7984378400	168800	168900	169100	168600	321
286	20241023	151600	7930206200	168900	168900	169000	168900	70
287	20241023	151500	7918382800	168900	169000	169200	168900	91
288	20241023	151400	7903003500	169200	168900	169300	168900	76
289	20241023	151300	7890155500	169100	169000	169200	169000	62
290	20241023	151200	7879675200	169000	168800	169000	168800	48
291	20241023	151100	7871572000	168900	168800	169000	168800	221
292	20241023	151000	7834251000	168900	169000	169000	168800	26
293	20241023	150900	7829861000	169000	169000	169000	168800	57
294	20241023	150800	7820237700	169000	168900	169000	168700	208
295	20241023	150700	7785112200	168900	169100	169100	168800	181
296	20241023	150600	7754531200	169100	169100	169200	169100	50
297	20241023	150500	7746072700	169200	169100	169200	169000	57
298	20241023	150400	7736436800	169200	169000	169200	168900	41
299	20241023	150300	7729509400	169100	169100	169100	168900	88
300	20241023	150200	7714637600	169000	169000	169100	169000	33
301	20241023	150100	7709060100	169000	169300	169300	169000	165
302	20241023	150000	7681157200	169300	169200	169300	169000	62
303	20241023	145900	7670673100	169000	169400	169500	169000	638
304	20241023	145800	7562721100	169400	169300	169500	169100	247
305	20241023	145700	7520883000	169300	169100	169300	169100	94
306	20241023	145600	7504983700	169200	169000	169200	169000	91
307	20241023	145500	7489592600	169100	169000	169100	169000	82
308	20241023	145400	7475729500	169200	169000	169400	169000	111
309	20241023	145300	7456956400	169100	169100	169300	169000	237
310	20241023	145200	7416891400	169100	169000	169300	168900	109
311	20241023	145100	7398468400	168900	169000	169000	168800	156
312	20241023	145000	7372118400	169000	169400	169400	168900	181
313	20241023	144900	7341531400	169100	169100	169100	169000	91
314	20241023	144800	7326146000	169000	169100	169100	169000	119
315	20241023	144700	7306029900	169200	169200	169400	169100	149
316	20241023	144600	7280827700	169100	169100	169400	169100	96
317	20241023	144500	7264589600	169500	169200	169500	169100	126
318	20241023	144400	7243263500	169200	169300	169500	169100	63
319	20241023	144300	7232596300	169400	169200	169500	169200	119
320	20241023	144200	7212454000	169200	169400	169400	169200	72
321	20241023	144100	7200264000	169400	169500	169500	169300	51
322	20241023	144000	7191628800	169500	169300	169500	169200	332
323	20241023	143900	7135408200	169300	169300	169400	169200	85
324	20241023	143800	7121021100	169100	169100	169300	169100	126
325	20241023	143700	7099710200	169200	169300	169300	169100	69
326	20241023	143600	7088032500	169300	169300	169300	169100	128
327	20241023	143500	7066377500	169500	169500	169600	169400	109
328	20241023	143400	7047903600	169600	169800	169800	169500	42
329	20241023	143300	7040780900	169800	169800	170100	169600	57
330	20241023	143200	7031099600	169900	169500	170100	169500	756
331	20241023	143100	6902786200	169500	169100	169500	169100	261
332	20241023	143000	6858581900	169200	169400	169500	169200	97
333	20241023	142900	6842157100	169500	169500	169500	169400	49
334	20241023	142800	6833855200	169400	169400	169500	169300	195
335	20241023	142700	6800820800	169500	169400	169500	169300	346
336	20241023	142600	6742197600	169400	169200	169400	168900	210
337	20241023	142500	6706685900	169300	168900	169400	168800	133
338	20241023	142400	6684177700	168800	169000	169000	168800	113
339	20241023	142300	6665088300	169100	169200	169200	169100	156
340	20241023	142200	6638706900	169200	169200	169200	169000	58
341	20241023	142100	6628898700	169300	169300	169400	169200	185
342	20241023	142000	6597575200	169300	169300	169400	168900	139
343	20241023	141900	6574046400	169300	168700	169400	168700	1217
344	20241023	141800	6368417100	168700	168400	168700	168400	84
345	20241023	141700	6354253800	168300	168500	168500	168200	177
346	20241023	141600	6324458400	168400	168500	168500	168400	45
347	20241023	141500	6316879500	168500	168500	168600	168400	71
348	20241023	141400	6304920600	168500	168400	168800	168400	56
349	20241023	141300	6295480200	168400	168400	168800	168200	306
350	20241023	141200	6243965900	168400	168400	168400	168300	107
351	20241023	141100	6225955800	168400	168400	168400	168200	122
352	20241023	141000	6205422400	168500	168500	168500	168300	105
353	20241023	140900	6187738900	168500	168200	168800	168200	81
354	20241023	140800	6174098900	168300	168300	168300	168200	57
355	20241023	140700	6164508500	168300	168400	168400	168300	19
356	20241023	140600	6161309300	168400	167800	168500	167800	66
357	20241023	140500	6150220700	167900	168400	168400	167700	134
358	20241023	140400	6127734500	167900	167700	168500	167600	100
359	20241023	140300	6110949400	167700	167800	167800	167600	108
360	20241023	140200	6092837000	167800	167700	167800	167600	135
361	20241023	140100	6070196700	167600	168200	168200	167600	235
362	20241023	140000	6030761200	168100	168100	168200	168000	170
363	20241023	135900	6002185900	168200	168300	168400	168200	121
364	20241023	135800	5981822100	168300	168700	168700	168300	200
365	20241023	135700	5948116700	168800	168700	168800	168700	58
366	20241023	135600	5938331200	168700	168800	168800	168600	123
367	20241023	135500	5917579200	168700	169000	169000	168700	80
368	20241023	135400	5904076400	169000	169000	169000	168900	38
369	20241023	135300	5897655900	168900	169000	169000	168800	151
370	20241023	135200	5872153100	169000	168800	169000	168700	45
371	20241023	135100	5864555200	168800	168800	168900	168800	49
372	20241023	135000	5856282400	168800	168800	169000	168600	130
373	20241023	134900	5834337200	168600	169100	169100	168600	125
374	20241023	134800	5813224400	169100	169000	169100	169000	78
375	20241023	134700	5800040800	169000	168600	169000	168600	126
376	20241023	134600	5778769000	168600	168600	168600	168500	16
377	20241023	134500	5776071500	168600	168500	168600	168400	45
378	20241023	134400	5768490900	168500	168600	168600	168500	64
379	20241023	134300	5757704900	168600	168500	168600	168500	9
380	20241023	134200	5756188200	168500	168600	168600	168500	55
381	20241023	134100	5746918300	168600	168600	168600	168600	21
382	20241023	134000	5743377700	168400	168400	168600	168400	50
383	20241023	133900	5734956200	168400	168400	168400	168300	15
384	20241023	133800	5732430300	168400	168500	168500	168400	20
385	20241023	133700	5729062100	168500	168500	168500	168400	25
386	20241023	133600	5724851100	168500	168600	168600	168400	80
387	20241023	133500	5711371300	168600	168600	168600	168600	2
388	20241023	133400	5711034100	168600	168500	168600	168500	35
389	20241023	133300	5705134300	168500	168500	168700	168500	188
390	20241023	133200	5673440200	168500	168700	168800	168500	64
391	20241023	133100	5662643700	168800	169000	169000	168800	42
392	20241023	133000	5655551800	168900	169000	169200	168900	32
393	20241023	132900	5650143900	169200	169500	169500	169100	50
394	20241023	132800	5641682000	169500	169500	169500	169200	134
395	20241023	132700	5618980800	169500	168800	169500	168800	163
396	20241023	132600	5591445500	168800	168700	168800	168600	27
397	20241023	132500	5586889000	168700	168700	168800	168500	111
398	20241023	132400	5568176500	168700	168500	168700	168500	5
399	20241023	132300	5567333600	168500	168700	168800	168200	542
400	20241023	132200	5476113500	168800	168800	168900	168500	52
401	20241023	132100	5467342100	168900	168700	168900	168400	137
402	20241023	132000	5444239100	168700	168700	168700	168400	136
403	20241023	131900	5421318000	168700	168700	168700	168500	57
404	20241023	131800	5411709400	168700	168800	168800	168600	14
405	20241023	131700	5409346700	168800	168500	168900	168500	90
406	20241023	131600	5394158300	168400	169700	169700	168400	531
407	20241023	131500	5304430000	169600	169700	169700	169600	15
408	20241023	131400	5301885000	169800	169500	170000	169500	53
409	20241023	131300	5292887000	169700	169700	169800	169300	49
410	20241023	131200	5284573900	169700	169500	170000	169500	80
411	20241023	131100	5270989200	170100	169400	170100	169400	473
412	20241023	131000	5190767800	169500	169200	169500	169200	220
413	20241023	130900	5153500700	169400	169200	169400	169200	55
414	20241023	130800	5144190200	169200	169100	169200	169000	57
415	20241023	130700	5134550200	169100	169000	169200	169000	73
416	20241023	130600	5122205300	169200	169200	169200	169000	24
417	20241023	130500	5118145400	169300	169100	169300	169100	4
418	20241023	130400	5117468500	169000	169100	169400	169000	22
419	20241023	130300	5113746500	169000	169000	169100	169000	51
420	20241023	130200	5105127300	169500	169100	169500	169100	48
421	20241023	130100	5097009200	169100	169200	169200	169100	28
422	20241023	130000	5092273900	169200	169500	169500	169200	44
423	20241023	125900	5084826600	169300	169300	169500	169300	79
424	20241023	125800	5071441300	169200	169400	169400	169200	59
425	20241023	125700	5061454500	169400	169400	169400	169300	14
426	20241023	125600	5059083800	169400	169400	169400	169300	18
427	20241023	125500	5056035400	169400	169400	169400	169300	71
428	20241023	125400	5044008200	169400	169200	169400	169200	13
429	20241023	125300	5041807800	169200	169400	169400	169200	73
430	20241023	125200	5029448700	169400	169500	169500	169200	42
431	20241023	125100	5022337600	169500	169500	169500	169200	15
432	20241023	125000	5019795400	169100	169400	169500	169100	142
433	20241023	124900	4995730100	169400	169000	169400	169000	47
434	20241023	124800	4987779400	168900	169000	169000	168900	5
435	20241023	124700	4986934500	169000	169200	169300	169000	30
436	20241023	124600	4981860100	169200	169100	169200	169000	8
437	20241023	124500	4980506800	169200	169100	169200	169100	3
438	20241023	124400	4979999400	169000	169200	169200	168900	11
439	20241023	124300	4978139700	169300	169300	169300	169000	14
440	20241023	124200	4975771900	169300	169300	169300	169300	5
441	20241023	124100	4974925400	169300	169000	169300	168900	99
442	20241023	124000	4958196100	169000	169000	169000	168900	22
443	20241023	123900	4954479000	169000	169300	169300	169000	6
444	20241023	123800	4953464100	169200	169300	169300	168900	108
445	20241023	123700	4935209500	169300	169100	169300	169000	130
446	20241023	123600	4913231200	169100	169300	169300	169100	26
447	20241023	123500	4908832200	169300	169300	169300	169300	5
448	20241023	123400	4907985700	169300	169200	169300	169000	120
449	20241023	123300	4887695800	169300	169200	169300	169200	12
450	20241023	123200	4885665000	169300	169200	169300	169200	9
451	20241023	123100	4884141700	169200	169300	169300	169200	44
452	20241023	123000	4876696400	169200	169300	169300	169200	8
453	20241023	122900	4875342500	169200	169300	169300	169200	16
454	20241023	122800	4872634500	169300	169700	169800	169200	108
455	20241023	122700	4854324400	169700	169500	169800	169500	61
456	20241023	122600	4843981900	169500	169400	169500	169400	48
457	20241023	122500	4835850200	169500	169500	169500	169500	16
458	20241023	122400	4833138200	169500	169400	169500	169400	25
459	20241023	122300	4828901500	169300	169300	169400	169200	4
460	20241023	122200	4828224300	169500	169300	169500	169200	87
461	20241023	122100	4813494000	169300	169200	169300	169200	10
462	20241023	122000	4811801300	169300	169300	169300	169200	5
463	20241023	121900	4810954900	169200	169100	169200	169100	9
464	20241023	121800	4809432800	169100	169500	169500	169100	203
465	20241023	121700	4775074800	169500	169500	169500	169400	79
466	20241023	121600	4761691700	169500	169500	169700	169500	40
467	20241023	121500	4754910600	169700	169600	169700	169500	27
468	20241023	121400	4750332600	169500	169600	169700	169500	49
469	20241023	121300	4742025400	169900	169500	169900	169400	79
470	20241023	121200	4728624700	169500	169600	169600	169500	16
471	20241023	121100	4725912300	169600	169700	169700	169500	20
472	20241023	121000	4722520900	169700	169800	169800	169500	9
473	20241023	120900	4720993200	169900	169800	169900	169400	117
474	20241023	120800	4701150300	170100	169900	170100	169800	39
475	20241023	120700	4694526500	170100	170100	170100	170100	5
476	20241023	120600	4693676000	170100	169900	170100	169900	11
477	20241023	120500	4691805700	169900	169800	169900	169800	36
478	20241023	120400	4685691100	170000	170000	170000	169800	23
479	20241023	120300	4681783300	169900	169800	170100	169800	102
480	20241023	120200	4664439700	169800	170000	170100	169800	70
481	20241023	120100	4652545400	170000	169900	170000	169800	39
482	20241023	120000	4645919200	169900	169800	170000	169800	24
483	20241023	115900	4641842900	169800	170000	170000	169800	22
484	20241023	115800	4638104000	169900	169800	170000	169800	24
485	20241023	115700	4634027100	169800	170300	170300	169800	29
486	20241023	115600	4629097400	170200	170300	170300	170100	73
487	20241023	115500	4616671700	170300	170500	170500	170300	54
488	20241023	115400	4607473200	170400	170400	170500	170300	23
489	20241023	115300	4603554600	170400	170300	170600	170300	15
490	20241023	115200	4600997900	170300	170500	170600	170300	39
491	20241023	115100	4594350200	170700	170400	170700	170400	12
492	20241023	115000	4592303900	170700	170300	170700	170300	84
493	20241023	114900	4577982100	170400	170500	170600	170400	18
494	20241023	114800	4574912700	170200	170600	170600	170200	5
495	20241023	114700	4574060900	170600	170100	170600	170100	49
496	20241023	114600	4565719600	170100	170300	170400	170100	13
497	20241023	114500	4563507100	170200	170300	170400	170200	28
498	20241023	114400	4558740300	170100	170300	170300	170100	39
499	20241023	114300	4552100900	170400	170300	170400	170300	6
500	20241023	114200	4551078600	170200	170200	170200	170100	76
501	20241023	114100	4538143800	170300	170300	170300	170300	17
502	20241023	114000	4535248700	170200	170200	170200	170200	35
503	20241023	113900	4529291700	170300	170700	170700	170200	197
504	20241023	113800	4495714100	170800	170600	170800	170500	64
505	20241023	113700	4484791200	170500	171100	171100	170500	34
506	20241023	113600	4478989200	171100	170800	171100	170800	36
507	20241023	113500	4472835700	171100	170900	171100	170800	34
508	20241023	113400	4467022400	170800	171100	171100	170800	146
509	20241023	113300	4442067900	171100	171000	171300	171000	140
510	20241023	113200	4418102300	171000	170200	171000	170200	447
511	20241023	113100	4341836400	170200	170200	170300	170200	28
512	20241023	113000	4337069200	170300	170200	170300	170200	64
513	20241023	112900	4326176000	170200	170200	170200	170100	30
514	20241023	112800	4321071500	170200	170200	170200	170100	30
515	20241023	112700	4315966900	170200	170200	170200	170100	20
516	20241023	112600	4312563200	170200	170100	170200	170100	49
517	20241023	112500	4304227700	170100	170100	170200	170100	49
518	20241023	112400	4295891700	170100	170200	170300	170100	81
519	20241023	112300	4282106800	170200	170200	170300	170100	21
520	20241023	112200	4278532700	170200	170000	170200	170000	26
521	20241023	112100	4274109200	170100	169800	170100	169700	171
522	20241023	112000	4245055500	169700	169600	169700	169600	7
523	20241023	111900	4243867700	169600	169700	169700	169600	47
524	20241023	111800	4235895700	169700	169600	169700	169600	14
525	20241023	111700	4233520000	169500	169700	169700	169500	50
526	20241023	111600	4225037000	169800	169800	169800	169800	78
527	20241023	111500	4211792600	169800	169600	169800	169600	21
528	20241023	111400	4208228700	169600	169600	169600	169500	18
529	20241023	111300	4205176700	169600	169500	169600	169400	84
530	20241023	111200	4190943800	169500	169300	169500	169200	80
531	20241023	111100	4177400800	169300	169500	169500	169300	55
532	20241023	111000	4168083700	169400	169500	169500	169400	108
533	20241023	110900	4149786900	169600	169700	169800	169600	211
534	20241023	110800	4113987100	169800	169800	169800	169800	24
535	20241023	110700	4109911900	169700	169400	169800	169400	262
536	20241023	110600	4065484900	169400	169200	169400	169200	186
537	20241023	110500	4033991300	169200	169300	169400	169200	83
538	20241023	110400	4019944700	169200	169400	169400	169200	94
539	20241023	110300	4004030300	169400	169200	169500	169200	169
540	20241023	110200	3975406800	169100	169000	169100	168900	16
541	20241023	110100	3972701800	168900	168700	169000	168700	139
542	20241023	110000	3949232200	168700	168600	168800	168600	22
543	20241023	105900	3945520900	168600	168700	168800	168600	124
544	20241023	105800	3924602000	168700	168900	168900	168700	63
545	20241023	105700	3913968400	168900	168700	168900	168200	89
546	20241023	105600	3898949900	168200	168200	168600	168000	501
547	20241023	105500	3814602700	168200	168000	168200	167900	191
548	20241023	105400	3782498800	167700	168000	168100	167600	143
549	20241023	105300	3758478300	168000	167200	168100	167200	43
550	20241023	105200	3751262600	168100	167100	168100	167100	150
551	20241023	105100	3726095400	167100	167000	167300	167000	77
552	20241023	105000	3713223900	167000	166900	167000	166900	137
553	20241023	104900	3690348300	167000	166800	167900	166800	194
554	20241023	104800	3657971000	166800	166800	167000	166800	95
555	20241023	104700	3642121900	166800	166800	166900	166600	127
556	20241023	104600	3620940900	166700	166600	166800	166600	106
557	20241023	104500	3603272300	166500	166400	166700	166400	109
558	20241023	104400	3585130000	166400	166500	166600	166400	135
559	20241023	104300	3562646900	166400	166200	166800	166200	1273
560	20241023	104200	3350708300	166100	165900	166200	165900	100
561	20241023	104100	3334104400	166100	165800	166200	165800	114
562	20241023	104000	3315181600	166000	165900	166100	165700	153
563	20241023	103900	3289791600	165900	165700	166000	165700	141
564	20241023	103800	3266404500	165700	165700	165900	165700	59
565	20241023	103700	3256626200	165800	165800	165800	165700	103
566	20241023	103600	3239557700	165800	165900	165900	165700	136
567	20241023	103500	3217010900	165800	165800	166200	165800	99
568	20241023	103400	3200580200	165800	165900	165900	165600	98
569	20241023	103300	3184332200	165500	165700	165800	165500	224
570	20241023	103200	3147237400	165800	165800	165800	165700	123
571	20241023	103100	3126851300	165700	165600	165800	165500	199
572	20241023	103000	3093896300	165700	165900	166100	165700	648
573	20241023	102900	2986399600	166000	165600	166000	165600	109
574	20241023	102800	2968337700	165600	165500	165600	165500	140
575	20241023	102700	2945156500	165500	165600	165600	165400	337
576	20241023	102600	2889389900	166100	165700	166100	165500	308
577	20241023	102500	2838376000	165800	165500	165900	165500	240
578	20241023	102400	2798628700	165500	165700	165700	165400	301
579	20241023	102300	2748798800	165700	166000	166000	165700	627
580	20241023	102200	2644732100	166000	166700	166700	166000	1621
581	20241023	102100	2374901300	166700	167000	167000	166700	221
582	20241023	102000	2338008200	167000	167700	167700	167000	1293
583	20241023	101900	2121546500	167700	167700	167700	167700	127
584	20241023	101800	2100248600	168000	167900	168000	167700	72
585	20241023	101700	2088164300	168000	167900	168000	167900	26
586	20241023	101600	2083798600	167900	168000	168100	167900	85
587	20241023	101500	2069519600	168000	168000	168000	168000	13
588	20241023	101400	2067335600	167900	168300	168300	167900	762
589	20241023	101300	1939294700	168400	168300	168400	168300	50
590	20241023	101200	1930876700	168300	168500	168500	168200	43
591	20241023	101100	1923638300	168400	168300	168400	168200	31
592	20241023	101000	1918422500	168300	168300	168300	168300	36
593	20241023	100900	1912363700	168300	168300	168300	168300	8
594	20241023	100800	1911017300	168600	168400	168600	168400	70
595	20241023	100700	1899221100	168500	168500	168500	168500	6
596	20241023	100600	1898210100	168300	168500	168600	168300	12
597	20241023	100500	1896187700	168600	168600	168600	168200	10
598	20241023	100400	1894504500	168700	168200	168700	168200	11
599	20241023	100300	1892649300	168200	168800	169000	168200	1106
600	20241023	100200	1706257900	169300	169200	169300	169000	39
601	20241023	100100	1699660900	169200	168800	169200	168800	5
602	20241023	100000	1698815700	169100	169000	169100	169000	22
603	20241023	095900	1695095900	169000	168800	169000	168800	10
604	20241023	095800	1693406100	168800	168800	168800	168800	40
605	20241023	095700	1686654100	168800	168800	168800	168800	1
606	20241023	095600	1686485300	169200	169100	169200	168800	73
607	20241023	095500	1674150500	169100	168800	169100	168800	20
608	20241023	095400	1670774200	168800	168800	168800	168800	5
609	20241023	095300	1669930200	168900	169100	169800	168800	47
610	20241023	095200	1661979100	168700	168700	168700	168700	0
611	20241023	095100	1661979100	168700	168700	168700	168700	33
612	20241023	095000	1656412000	169100	169000	169100	169000	62
613	20241023	094900	1645933100	168700	168700	169000	168700	85
614	20241023	094800	1631593000	168500	168500	168500	168500	13
615	20241023	094700	1629402500	168500	168500	168700	168500	21
616	20241023	094600	1625862700	168600	168300	168600	168300	17
617	20241023	094500	1622997100	168300	168600	168700	168300	86
618	20241023	094400	1608507600	168700	168600	168700	168600	13
619	20241023	094300	1606315400	168600	168600	168700	168600	27
620	20241023	094200	1601763100	168500	168400	169000	168400	43
621	20241023	094100	1594505200	168400	168500	168700	168100	36
622	20241023	094000	1588439900	168400	168400	168500	168000	96
623	20241023	093900	1572287000	168200	168300	168400	168200	25
624	20241023	093800	1568080300	168400	168400	168400	168200	30
625	20241023	093700	1563030300	168400	168000	168400	168000	96
626	20241023	093600	1546885300	167800	167700	168000	167700	56
627	20241023	093500	1537489300	167700	167700	167700	167500	26
628	20241023	093400	1533129800	167700	167400	167700	167200	150
629	20241023	093300	1508032100	167300	167800	167800	167300	115
630	20241023	093200	1488767700	167600	167800	167800	167600	33
631	20241023	093100	1483234500	167800	167100	167800	167100	37
632	20241023	093000	1477036600	167100	167400	167400	167100	43
633	20241023	092900	1469849000	167500	167100	167500	167100	11
634	20241023	092800	1468010500	167700	167300	167800	167300	38
635	20241023	092700	1461641500	167200	167000	167200	166800	504
636	20241023	092600	1377474300	167000	167000	167200	167000	76
637	20241023	092500	1364768600	167000	167300	167800	167000	396
638	20241023	092400	1298547600	167300	167200	167900	167200	28
639	20241023	092300	1293857300	167200	166800	167300	166800	226
640	20241023	092200	1256070700	167000	167200	167200	166700	100
641	20241023	092100	1239386700	166600	167200	167300	166600	679
642	20241023	092000	1126049800	167200	167500	167500	167200	392
643	20241023	091900	1060440000	167400	167600	167900	167400	33
644	20241023	091800	1054909400	167600	168000	168000	167500	389
645	20241023	091700	989663200	167700	167500	167700	167500	41
646	20241023	091600	982789100	168000	167600	168000	167500	448
647	20241023	091500	907612400	167600	167900	167900	167600	253
648	20241023	091400	865170600	167900	168100	168200	167900	226
649	20241023	091300	827202400	168200	169000	169400	168100	844
650	20241023	091200	684867800	169000	168900	169400	168800	198
651	20241023	091100	651397200	168900	169400	169800	168900	226
652	20241023	091000	613155100	169300	169100	169300	169100	131
653	20241023	090900	591001200	168700	168900	168900	168500	155
654	20241023	090800	564872500	168500	169100	169100	168500	105
655	20241023	090700	547155800	169100	169600	170000	169100	327
656	20241023	090600	491721100	169800	170100	170200	169600	276
657	20241023	090500	444850400	170300	170400	170400	170100	100
658	20241023	090400	427824000	170600	171700	171900	170200	483
659	20241023	090300	345261400	171700	172000	172300	171500	157
660	20241023	090200	318257100	171900	171900	171900	171100	68
661	20241023	090100	306574300	171900	172400	172700	171900	344
662	20241023	090000	247334000	172400	174900	174900	172200	1412