KissMeData/039490/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	192400	4449527300	136100	136100	136100	136100	1326
3	20241021	192300	4449527300	136100	136100	136100	136100	0
4	20241021	192200	4449527300	136100	136100	136100	136100	0
5	20241021	192100	4449527300	136100	136100	136100	136100	0
6	20241021	192000	4449527300	136100	136100	136100	136100	0
7	20241021	191900	4449527300	136100	136100	136100	136100	0
8	20241021	191800	4449527300	136100	136100	136100	136100	0
9	20241021	191700	4449527300	136100	136100	136100	136100	0
10	20241021	191600	4449527300	136100	136100	136100	136100	0
11	20241021	191500	4449527300	136100	136100	136100	136100	0
12	20241021	191400	4449527300	136100	136100	136100	136100	0
13	20241021	191300	4449527300	136100	136100	136100	136100	0
14	20241021	191200	4449527300	136100	136100	136100	136100	0
15	20241021	191100	4449527300	136100	136100	136100	136100	0
16	20241021	191000	4449527300	136100	136100	136100	136100	0
17	20241021	190900	4449527300	136100	136100	136100	136100	0
18	20241021	190800	4449527300	136100	136100	136100	136100	0
19	20241021	190700	4449527300	136100	136100	136100	136100	0
20	20241021	190600	4449527300	136100	136100	136100	136100	0
21	20241021	190500	4449527300	136100	136100	136100	136100	0
22	20241021	190400	4449527300	136100	136100	136100	136100	0
23	20241021	190300	4449527300	136100	136100	136100	136100	0
24	20241021	190200	4449527300	136100	136100	136100	136100	0
25	20241021	190100	4449527300	136100	136100	136100	136100	0
26	20241021	190000	4449527300	136100	136100	136100	136100	0
27	20241021	185900	4449527300	136100	136100	136100	136100	0
28	20241021	185800	4449527300	136100	136100	136100	136100	0
29	20241021	185700	4449527300	136100	136100	136100	136100	0
30	20241021	185600	4449527300	136100	136100	136100	136100	0
31	20241021	185500	4449527300	136100	136100	136100	136100	0
32	20241021	185400	4449527300	136100	136100	136100	136100	1326
33	20241021	185300	4449527300	136100	136100	136100	136100	0
34	20241021	185200	4449527300	136100	136100	136100	136100	0
35	20241021	185100	4449527300	136100	136100	136100	136100	0
36	20241021	185000	4449527300	136100	136100	136100	136100	0
37	20241021	184900	4449527300	136100	136100	136100	136100	0
38	20241021	184800	4449527300	136100	136100	136100	136100	0
39	20241021	184700	4449527300	136100	136100	136100	136100	0
40	20241021	184600	4449527300	136100	136100	136100	136100	0
41	20241021	184500	4449527300	136100	136100	136100	136100	0
42	20241021	184400	4449527300	136100	136100	136100	136100	0
43	20241021	184300	4449527300	136100	136100	136100	136100	0
44	20241021	184200	4449527300	136100	136100	136100	136100	0
45	20241021	184100	4449527300	136100	136100	136100	136100	0
46	20241021	184000	4449527300	136100	136100	136100	136100	0
47	20241021	183900	4449527300	136100	136100	136100	136100	0
48	20241021	183800	4449527300	136100	136100	136100	136100	0
49	20241021	183700	4449527300	136100	136100	136100	136100	0
50	20241021	183600	4449527300	136100	136100	136100	136100	0
51	20241021	183500	4449527300	136100	136100	136100	136100	0
52	20241021	183400	4449527300	136100	136100	136100	136100	0
53	20241021	183300	4449527300	136100	136100	136100	136100	0
54	20241021	183200	4449527300	136100	136100	136100	136100	0
55	20241021	183100	4449527300	136100	136100	136100	136100	0
56	20241021	183000	4449527300	136100	136100	136100	136100	0
57	20241021	182900	4449527300	136100	136100	136100	136100	0
58	20241021	182800	4449527300	136100	136100	136100	136100	0
59	20241021	182700	4449527300	136100	136100	136100	136100	0
60	20241021	182600	4449527300	136100	136100	136100	136100	0
61	20241021	182500	4449527300	136100	136100	136100	136100	0
62	20241021	182400	4449527300	136100	136100	136100	136100	1326
63	20241021	182300	4449527300	136100	136100	136100	136100	0
64	20241021	182200	4449527300	136100	136100	136100	136100	0
65	20241021	182100	4449527300	136100	136100	136100	136100	0
66	20241021	182000	4449527300	136100	136100	136100	136100	0
67	20241021	181900	4449527300	136100	136100	136100	136100	0
68	20241021	181800	4449527300	136100	136100	136100	136100	0
69	20241021	181700	4449527300	136100	136100	136100	136100	0
70	20241021	181600	4449527300	136100	136100	136100	136100	0
71	20241021	181500	4449527300	136100	136100	136100	136100	0
72	20241021	181400	4449527300	136100	136100	136100	136100	0
73	20241021	181300	4449527300	136100	136100	136100	136100	0
74	20241021	181200	4449527300	136100	136100	136100	136100	0
75	20241021	181100	4449527300	136100	136100	136100	136100	0
76	20241021	181000	4449527300	136100	136100	136100	136100	0
77	20241021	180900	4449527300	136100	136100	136100	136100	0
78	20241021	180800	4449527300	136100	136100	136100	136100	0
79	20241021	180700	4449527300	136100	136100	136100	136100	0
80	20241021	180600	4449527300	136100	136100	136100	136100	0
81	20241021	180500	4449527300	136100	136100	136100	136100	0
82	20241021	180400	4449527300	136100	136100	136100	136100	0
83	20241021	180300	4449527300	136100	136100	136100	136100	0
84	20241021	180200	4449527300	136100	136100	136100	136100	0
85	20241021	180100	4449527300	136100	136100	136100	136100	0
86	20241021	180000	4449527300	136100	136100	136100	136100	0
87	20241021	175900	4449527300	136100	136100	136100	136100	0
88	20241021	175800	4449527300	136100	136100	136100	136100	0
89	20241021	175700	4449527300	136100	136100	136100	136100	0
90	20241021	175600	4449527300	136100	136100	136100	136100	0
91	20241021	175500	4449527300	136100	136100	136100	136100	0
92	20241021	175400	4449527300	136100	136100	136100	136100	1326
93	20241021	175300	4449527300	136100	136100	136100	136100	0
94	20241021	175200	4449527300	136100	136100	136100	136100	0
95	20241021	175100	4449527300	136100	136100	136100	136100	0
96	20241021	175000	4449527300	136100	136100	136100	136100	0
97	20241021	174900	4449527300	136100	136100	136100	136100	0
98	20241021	174800	4449527300	136100	136100	136100	136100	0
99	20241021	174700	4449527300	136100	136100	136100	136100	0
100	20241021	174600	4449527300	136100	136100	136100	136100	0
101	20241021	174500	4449527300	136100	136100	136100	136100	0
102	20241021	174400	4449527300	136100	136100	136100	136100	0
103	20241021	174300	4449527300	136100	136100	136100	136100	0
104	20241021	174200	4449527300	136100	136100	136100	136100	0
105	20241021	174100	4449527300	136100	136100	136100	136100	0
106	20241021	174000	4449527300	136100	136100	136100	136100	0
107	20241021	173900	4449527300	136100	136100	136100	136100	0
108	20241021	173800	4449527300	136100	136100	136100	136100	0
109	20241021	173700	4449527300	136100	136100	136100	136100	0
110	20241021	173600	4449527300	136100	136100	136100	136100	0
111	20241021	173500	4449527300	136100	136100	136100	136100	0
112	20241021	173400	4449527300	136100	136100	136100	136100	0
113	20241021	173300	4449527300	136100	136100	136100	136100	0
114	20241021	173200	4449527300	136100	136100	136100	136100	0
115	20241021	173100	4449527300	136100	136100	136100	136100	0
116	20241021	173000	4449527300	136100	136100	136100	136100	0
117	20241021	172900	4449527300	136100	136100	136100	136100	0
118	20241021	172800	4449527300	136100	136100	136100	136100	0
119	20241021	172700	4449527300	136100	136100	136100	136100	0
120	20241021	172600	4449527300	136100	136100	136100	136100	0
121	20241021	172500	4449527300	136100	136100	136100	136100	0
122	20241021	172400	4449527300	136100	136100	136100	136100	1326
123	20241021	172300	4449527300	136100	136100	136100	136100	0
124	20241021	172200	4449527300	136100	136100	136100	136100	0
125	20241021	172100	4449527300	136100	136100	136100	136100	0
126	20241021	172000	4449527300	136100	136100	136100	136100	0
127	20241021	171900	4449527300	136100	136100	136100	136100	0
128	20241021	171800	4449527300	136100	136100	136100	136100	0
129	20241021	171700	4449527300	136100	136100	136100	136100	0
130	20241021	171600	4449527300	136100	136100	136100	136100	0
131	20241021	171500	4449527300	136100	136100	136100	136100	0
132	20241021	171400	4449527300	136100	136100	136100	136100	0
133	20241021	171300	4449527300	136100	136100	136100	136100	0
134	20241021	171200	4449527300	136100	136100	136100	136100	0
135	20241021	171100	4449527300	136100	136100	136100	136100	0
136	20241021	171000	4449527300	136100	136100	136100	136100	0
137	20241021	170900	4449527300	136100	136100	136100	136100	0
138	20241021	170800	4449527300	136100	136100	136100	136100	0
139	20241021	170700	4449527300	136100	136100	136100	136100	0
140	20241021	170600	4449527300	136100	136100	136100	136100	0
141	20241021	170500	4449527300	136100	136100	136100	136100	0
142	20241021	170400	4449527300	136100	136100	136100	136100	0
143	20241021	170300	4449527300	136100	136100	136100	136100	0
144	20241021	170200	4449527300	136100	136100	136100	136100	0
145	20241021	170100	4449527300	136100	136100	136100	136100	0
146	20241021	170000	4449527300	136100	136100	136100	136100	0
147	20241021	165900	4449527300	136100	136100	136100	136100	0
148	20241021	165800	4449527300	136100	136100	136100	136100	0
149	20241021	165700	4449527300	136100	136100	136100	136100	0
150	20241021	165600	4449527300	136100	136100	136100	136100	0
151	20241021	165500	4449527300	136100	136100	136100	136100	0
152	20241021	165400	4449527300	136100	136100	136100	136100	1326
153	20241021	165300	4449527300	136100	136100	136100	136100	0
154	20241021	165200	4449527300	136100	136100	136100	136100	0
155	20241021	165100	4449527300	136100	136100	136100	136100	0
156	20241021	165000	4449527300	136100	136100	136100	136100	0
157	20241021	164900	4449527300	136100	136100	136100	136100	0
158	20241021	164800	4449527300	136100	136100	136100	136100	0
159	20241021	164700	4449527300	136100	136100	136100	136100	0
160	20241021	164600	4449527300	136100	136100	136100	136100	0
161	20241021	164500	4449527300	136100	136100	136100	136100	0
162	20241021	164400	4449527300	136100	136100	136100	136100	0
163	20241021	164300	4449527300	136100	136100	136100	136100	0
164	20241021	164200	4449527300	136100	136100	136100	136100	0
165	20241021	164100	4449527300	136100	136100	136100	136100	0
166	20241021	164000	4449527300	136100	136100	136100	136100	0
167	20241021	163900	4449527300	136100	136100	136100	136100	0
168	20241021	163800	4449527300	136100	136100	136100	136100	0
169	20241021	163700	4449527300	136100	136100	136100	136100	0
170	20241021	163600	4449527300	136100	136100	136100	136100	0
171	20241021	163500	4449527300	136100	136100	136100	136100	0
172	20241021	163400	4449527300	136100	136100	136100	136100	0
173	20241021	163300	4449527300	136100	136100	136100	136100	0
174	20241021	163200	4449527300	136100	136100	136100	136100	0
175	20241021	163100	4449527300	136100	136100	136100	136100	0
176	20241021	163000	4449527300	136100	136100	136100	136100	0
177	20241021	162900	4449527300	136100	136100	136100	136100	0
178	20241021	162800	4449527300	136100	136100	136100	136100	0
179	20241021	162700	4449527300	136100	136100	136100	136100	0
180	20241021	162600	4449527300	136100	136100	136100	136100	0
181	20241021	162500	4449527300	136100	136100	136100	136100	0
182	20241021	162400	4449527300	136100	136100	136100	136100	1326
183	20241021	162300	4449527300	136100	136100	136100	136100	0
184	20241021	162200	4449527300	136100	136100	136100	136100	0
185	20241021	162100	4449527300	136100	136100	136100	136100	0
186	20241021	162000	4449527300	136100	136100	136100	136100	0
187	20241021	161900	4449527300	136100	136100	136100	136100	0
188	20241021	161800	4449527300	136100	136100	136100	136100	0
189	20241021	161700	4449527300	136100	136100	136100	136100	0
190	20241021	161600	4449527300	136100	136100	136100	136100	0
191	20241021	161500	4449527300	136100	136100	136100	136100	0
192	20241021	161400	4449527300	136100	136100	136100	136100	0
193	20241021	161300	4449527300	136100	136100	136100	136100	0
194	20241021	161200	4449527300	136100	136100	136100	136100	0
195	20241021	161100	4449527300	136100	136100	136100	136100	0
196	20241021	161000	4449527300	136100	136100	136100	136100	0
197	20241021	160900	4449527300	136100	136100	136100	136100	0
198	20241021	160800	4449527300	136100	136100	136100	136100	0
199	20241021	160700	4449527300	136100	136100	136100	136100	0
200	20241021	160600	4449527300	136100	136100	136100	136100	0
201	20241021	160500	4449527300	136100	136100	136100	136100	0
202	20241021	160400	4449527300	136100	136100	136100	136100	0
203	20241021	160300	4449527300	136100	136100	136100	136100	0
204	20241021	160200	4449527300	136100	136100	136100	136100	0
205	20241021	160100	4449527300	136100	136100	136100	136100	0
206	20241021	160000	4449527300	136100	136100	136100	136100	0
207	20241021	155900	4449527300	136100	136100	136100	136100	0
208	20241021	155800	4449527300	136100	136100	136100	136100	0
209	20241021	155700	4449527300	136100	136100	136100	136100	0
210	20241021	155600	4449527300	136100	136100	136100	136100	0
211	20241021	155500	4449527300	136100	136100	136100	136100	0
212	20241021	155400	4449527300	136100	136100	136100	136100	1326
213	20241021	155300	4449527300	136100	136100	136100	136100	0
214	20241021	155200	4449527300	136100	136100	136100	136100	0
215	20241021	155100	4449527300	136100	136100	136100	136100	0
216	20241021	155000	4449527300	136100	136100	136100	136100	0
217	20241021	154900	4449527300	136100	136100	136100	136100	0
218	20241021	154800	4449527300	136100	136100	136100	136100	0
219	20241021	154700	4449527300	136100	136100	136100	136100	0
220	20241021	154600	4449527300	136100	136100	136100	136100	0
221	20241021	154500	4449527300	136100	136100	136100	136100	0
222	20241021	154400	4449527300	136100	136100	136100	136100	0
223	20241021	154300	4449527300	136100	136100	136100	136100	0
224	20241021	154200	4449527300	136100	136100	136100	136100	0
225	20241021	154100	4449527300	136100	136100	136100	136100	0
226	20241021	154000	4449527300	136100	136100	136100	136100	0
227	20241021	153900	4449527300	136100	136100	136100	136100	0
228	20241021	153800	4449527300	136100	136100	136100	136100	0
229	20241021	153700	4449527300	136100	136100	136100	136100	0
230	20241021	153600	4449527300	136100	136100	136100	136100	0
231	20241021	153500	4449527300	136100	136100	136100	136100	0
232	20241021	153400	4449527300	136100	136100	136100	136100	0
233	20241021	153300	4449527300	136100	136100	136100	136100	0
234	20241021	153200	4449527300	136100	136100	136100	136100	0
235	20241021	153100	4449527300	136100	136100	136100	136100	0
236	20241021	153000	4449527300	136100	136100	136100	136100	1326
237	20241021	152900	4269058700	136800	136800	136800	136800	0
238	20241021	152800	4269058700	136800	136800	136800	136800	0
239	20241021	152700	4269058700	136800	136800	136800	136800	0
240	20241021	152600	4269058700	136800	136800	136800	136800	0
241	20241021	152500	4269058700	136800	136800	136800	136800	0
242	20241021	152400	4269058700	136800	136800	136800	136800	0
243	20241021	152300	4269058700	136800	136800	136800	136800	0
244	20241021	152200	4269058700	136800	136800	136800	136800	0
245	20241021	152100	4269058700	136800	136800	136800	136800	0
246	20241021	152000	4269058700	136800	136800	136800	136800	0
247	20241021	151900	4269058700	136800	136800	136800	136700	228
248	20241021	151800	4237868400	136800	136800	136800	136800	2
249	20241021	151700	4237594800	136800	136600	136800	136500	181
250	20241021	151600	4212869800	136600	136800	136800	136500	699
251	20241021	151500	4117411900	136900	136900	137000	136800	75
252	20241021	151400	4107144400	136800	136800	136800	136800	35
253	20241021	151300	4102356400	136800	136800	136800	136800	52
254	20241021	151200	4095242800	136800	136800	136800	136800	54
255	20241021	151100	4087855600	136800	136900	136900	136800	126
256	20241021	151000	4070616700	136900	136800	136900	136800	83
257	20241021	150900	4059260200	136800	136800	136800	136800	119
258	20241021	150800	4042981000	136800	136800	136800	136800	44
259	20241021	150700	4036961800	136800	136800	136800	136700	44
260	20241021	150600	4030942700	136800	136800	136800	136800	47
261	20241021	150500	4024513100	136800	136700	136800	136700	139
262	20241021	150400	4005511300	136700	136700	136700	136700	75
263	20241021	150300	3995258800	136700	136700	136700	136700	50
264	20241021	150200	3988423800	136700	136600	136700	136600	71
265	20241021	150100	3978725100	136600	136600	136600	136500	62
266	20241021	150000	3970256000	136600	136600	136600	136500	76
267	20241021	145900	3959876600	136600	136500	136600	136400	101
268	20241021	145800	3946092400	136500	136500	136500	136500	45
269	20241021	145700	3939949900	136500	136400	136500	136400	42
270	20241021	145600	3934217000	136500	136500	136500	136500	67
271	20241021	145500	3925071500	136500	136500	136500	136400	41
272	20241021	145400	3919475100	136500	136600	136600	136500	99
273	20241021	145300	3905959700	136600	136800	136800	136600	181
274	20241021	145200	3881230900	136700	136700	136800	136700	100
275	20241021	145100	3867558700	136700	136600	136700	136600	72
276	20241021	145000	3857721300	136600	136600	136600	136600	70
277	20241021	144900	3848159300	136600	136600	136600	136500	68
278	20241021	144800	3838873300	136600	136600	136600	136600	68
279	20241021	144700	3829584500	136600	136600	136600	136500	59
280	20241021	144600	3821525200	136600	136600	136600	136600	43
281	20241021	144500	3815651400	136600	136700	136700	136600	44
282	20241021	144400	3809640800	136600	136700	136700	136600	115
283	20241021	144300	3793926300	136600	136600	136600	136600	98
284	20241021	144200	3780539500	136600	136500	136600	136500	69
285	20241021	144100	3771118500	136500	136500	136500	136500	74
286	20241021	144000	3761017500	136500	136500	136500	136500	43
287	20241021	143900	3755148000	136500	136600	136600	136400	231
288	20241021	143800	3723615400	136600	136600	136600	136600	26
289	20241021	143700	3720063800	136600	136600	136600	136500	21
290	20241021	143600	3717195300	136600	136600	136600	136600	7
291	20241021	143500	3716239100	136600	136600	136600	136600	14
292	20241021	143400	3714326700	136600	136500	136600	136500	36
293	20241021	143300	3709409300	136600	136600	136600	136500	10
294	20241021	143200	3708043400	136600	136600	136600	136600	34
295	20241021	143100	3703399000	136600	136600	136600	136600	6
296	20241021	143000	3702579400	136600	136600	136600	136600	7
297	20241021	142900	3701623200	136600	136700	136700	136600	68
298	20241021	142800	3692333900	136700	136800	136800	136600	166
299	20241021	142700	3669642800	136800	136800	136800	136800	7
300	20241021	142600	3668685200	136800	136800	136800	136800	11
301	20241021	142500	3667180400	136800	136800	136800	136700	24
302	20241021	142400	3663897900	136800	136800	136900	136700	670
303	20241021	142300	3572241700	136800	136800	136800	136800	10
304	20241021	142200	3570873700	136800	136800	136800	136800	24
305	20241021	142100	3567590500	136800	136700	136800	136700	145
306	20241021	142000	3547766900	136700	136700	136700	136600	9
307	20241021	141900	3546536900	136700	136700	136700	136600	23
308	20241021	141800	3543392900	136700	136700	136700	136700	19
309	20241021	141700	3540795600	136700	136700	136700	136700	4
310	20241021	141600	3540248800	136700	136700	136700	136700	21
311	20241021	141500	3537378100	136700	136700	136700	136600	13
312	20241021	141400	3535601100	136700	136700	136700	136700	4
313	20241021	141300	3535054300	136700	136700	136700	136700	66
314	20241021	141200	3526032100	136700	136800	136800	136600	686
315	20241021	141100	3432224100	136900	136900	136900	136900	9
316	20241021	141000	3430992000	136900	136900	136900	136900	32
317	20241021	140900	3426611200	136900	136900	136900	136800	62
318	20241021	140800	3418128800	136900	136900	136900	136900	6
319	20241021	140700	3417307400	136900	136900	136900	136900	9
320	20241021	140600	3416075300	136900	136800	136900	136800	116
321	20241021	140500	3400203300	136800	136800	136800	136800	19
322	20241021	140400	3397604100	136800	136800	136800	136800	32
323	20241021	140300	3393226500	136800	136800	136800	136800	21
324	20241021	140200	3390353700	136800	136800	136800	136800	4
325	20241021	140100	3389806500	136800	136700	136800	136700	22
326	20241021	140000	3386798500	136700	136700	136700	136700	9
327	20241021	135900	3385568200	136700	136700	136700	136700	8
328	20241021	135800	3384474600	136700	136500	136700	136500	176
329	20241021	135700	3360446800	136500	136500	136500	136500	18
330	20241021	135600	3357989800	136500	136500	136500	136500	10
331	20241021	135500	3356624800	136500	136500	136500	136500	22
332	20241021	135400	3353621800	136500	136300	136500	136200	319
333	20241021	135300	3310135800	136300	136400	136400	136300	455
334	20241021	135200	3248118800	136400	136400	136400	136400	30
335	20241021	135100	3244026800	136400	136400	136400	136400	5
336	20241021	135000	3243344800	136400	136400	136400	136400	8
337	20241021	134900	3242253600	136400	136400	136400	136300	11
338	20241021	134800	3240753400	136400	136400	136400	136400	19
339	20241021	134700	3238161800	136400	136400	136400	136300	106
340	20241021	134600	3223713400	136400	136400	136400	136400	19
341	20241021	134500	3221121800	136400	136800	136800	136400	360
342	20241021	134400	3171937800	136800	136800	136800	136700	58
343	20241021	134300	3164007100	136800	136800	136800	136700	12
344	20241021	134200	3162365600	136800	136800	136800	136800	23
345	20241021	134100	3159219200	136800	136800	136800	136800	10
346	20241021	134000	3157851200	136800	136700	136800	136700	20
347	20241021	133900	3155115300	136800	136800	136800	136800	24
348	20241021	133800	3151832100	136800	136800	136800	136800	5
349	20241021	133700	3151148100	136800	136800	136800	136800	20
350	20241021	133600	3148412100	136800	136800	136800	136800	23
351	20241021	133500	3145265700	136700	136700	136700	136700	95
352	20241021	133400	3132279200	136700	136700	136700	136700	18
353	20241021	133300	3129818600	136700	136600	136700	136600	137
354	20241021	133200	3111104100	136600	136600	136600	136600	6
355	20241021	133100	3110284500	136600	136600	136600	136600	2
356	20241021	133000	3110011300	136600	136600	136600	136500	40
357	20241021	132900	3104548300	136600	136600	136600	136600	5
358	20241021	132800	3103865300	136600	136600	136600	136600	57
359	20241021	132700	3096079100	136600	136500	136600	136500	15
360	20241021	132600	3094031100	136600	136600	136600	136600	2
361	20241021	132500	3093757900	136600	136600	136600	136600	7
362	20241021	132400	3092801700	136500	136300	136500	136200	381
363	20241021	132300	3040824100	136300	136200	136300	136200	76
364	20241021	132200	3030472300	136200	136200	136200	136200	22
365	20241021	132100	3027475900	136200	136200	136200	136200	8
366	20241021	132000	3026386300	136200	136200	136200	136200	17
367	20241021	131900	3024070900	136200	136200	136200	136100	4
368	20241021	131800	3023526200	136200	136200	136200	136200	22
369	20241021	131700	3020529800	136200	136200	136200	136200	18
370	20241021	131600	3018078200	136200	136200	136200	136200	7
371	20241021	131500	3017124800	136200	136200	136200	136200	19
372	20241021	131400	3014537000	136200	136200	136200	136200	3
373	20241021	131300	3014128400	136200	136200	136200	136200	5
374	20241021	131200	3013447400	136200	136200	136300	136200	21
375	20241021	131100	3010587100	136200	136300	136300	136200	53
376	20241021	131000	3003368100	136300	136300	136300	136300	20
377	20241021	130900	3000642100	136300	136300	136300	136300	19
378	20241021	130800	2998052400	136300	136300	136300	136300	4
379	20241021	130700	2997507200	136200	136300	136300	136200	14
380	20241021	130600	2995599600	136300	136300	136300	136200	43
381	20241021	130500	2989738900	136200	136300	136300	136200	69
382	20241021	130400	2980337500	136300	136300	136300	136300	3
383	20241021	130300	2979928600	136300	136300	136300	136200	39
384	20241021	130200	2974616400	136300	136300	136300	136300	22
385	20241021	130100	2971617800	136300	136200	136300	136200	35
386	20241021	130000	2966850200	136300	136200	136300	136200	22
387	20241021	125900	2963851900	136300	136300	136300	136300	19
388	20241021	125800	2961262200	136300	136300	136300	136300	14
389	20241021	125700	2959354000	136300	136300	136300	136200	109
390	20241021	125600	2944497400	136300	136300	136300	136300	18
391	20241021	125500	2942044000	136300	136200	136300	136200	8
392	20241021	125400	2940953800	136300	136300	136300	136300	2
393	20241021	125300	2940681200	136300	136300	136300	136200	19
394	20241021	125200	2938091600	136100	136200	136300	136100	168
395	20241021	125100	2915211000	136200	136100	136200	136100	17
396	20241021	125000	2912896900	136100	136100	136100	136100	26
397	20241021	124900	2909358300	136100	136100	136100	136000	4
398	20241021	124800	2908814100	136100	136100	136100	136100	5
399	20241021	124700	2908133600	136100	136200	136200	136000	93
400	20241021	124600	2895473600	136100	136200	136200	136100	18
401	20241021	124500	2893022100	136200	136200	136200	136200	3
402	20241021	124400	2892613500	136100	136200	136200	136100	20
403	20241021	124300	2889889600	136200	136100	136200	136100	7
404	20241021	124200	2888936300	136100	136200	136200	136100	2
405	20241021	124100	2888664000	136200	136200	136200	136200	19
406	20241021	124000	2886076200	136200	136200	136200	136100	59
407	20241021	123900	2878046000	136100	136200	136200	136100	132
408	20241021	123800	2860080600	136200	136200	136200	136100	26
409	20241021	123700	2856539500	136200	136200	136200	136200	23
410	20241021	123600	2853406900	136200	136100	136200	136100	3
411	20241021	123500	2852998400	136200	136200	136200	136200	5
412	20241021	123400	2852317400	136200	136200	136200	136200	18
413	20241021	123300	2849865800	136200	136200	136200	136100	5
414	20241021	123200	2849184900	136100	136100	136100	136100	9
415	20241021	123100	2847960000	136000	136000	136000	136000	164
416	20241021	123000	2825656000	136000	136000	136000	136000	3
417	20241021	122900	2825248000	136000	136000	136000	135900	23
418	20241021	122800	2822120100	136000	136000	136000	136000	4
419	20241021	122700	2821576100	136000	136000	136000	136000	9
420	20241021	122600	2820352100	136100	136100	136100	136100	2
421	20241021	122500	2820079900	135900	136100	136100	135900	357
422	20241021	122400	2771519100	136200	136200	136200	136200	2
423	20241021	122300	2771246700	136200	136200	136200	136200	19
424	20241021	122200	2768658900	136200	136200	136200	136100	15
425	20241021	122100	2766616000	136200	136200	136200	136200	3
426	20241021	122000	2766207400	136100	136200	136200	136100	5
427	20241021	121900	2765526500	136200	136100	136200	136100	43
428	20241021	121800	2759672300	136100	136100	136100	136100	1
429	20241021	121700	2759536200	136200	136200	136200	136200	12
430	20241021	121600	2757901800	136200	136100	136200	136000	105
431	20241021	121500	2743611300	136100	136100	136100	136100	0
432	20241021	121400	2743611300	136100	136000	136100	136000	5
433	20241021	121300	2742931000	136100	136100	136100	136100	19
434	20241021	121200	2740345100	136100	135900	136100	135900	30
435	20241021	121100	2736265000	136000	136000	136000	136000	2
436	20241021	121000	2735993000	136000	136000	136000	136000	20
437	20241021	120900	2733273000	136000	135900	136000	135900	14
438	20241021	120800	2731369100	136000	136000	136000	136000	9
439	20241021	120700	2730145100	136000	136000	136000	135900	18
440	20241021	120600	2727697200	136000	136000	136000	136000	2
441	20241021	120500	2727425200	135900	136000	136000	135900	4
442	20241021	120400	2726881300	136000	136000	136000	136000	24
443	20241021	120300	2723617300	135900	136000	136000	135900	15
444	20241021	120200	2721578400	136000	136000	136000	136000	14
445	20241021	120100	2719674400	136000	136000	136000	135900	21
446	20241021	120000	2716818500	136000	136000	136000	136000	1
447	20241021	115900	2716682500	136000	136000	136000	136000	9
448	20241021	115800	2715458500	135900	136000	136000	135900	20
449	20241021	115700	2712738600	136000	136000	136000	136000	61
450	20241021	115600	2704442600	135900	136000	136000	135900	51
451	20241021	115500	2697506700	136000	136000	136100	136000	131
452	20241021	115400	2679688600	136100	136100	136100	136000	4
453	20241021	115300	2679144300	136100	136100	136100	136100	7
454	20241021	115200	2678191600	136100	136000	136100	136000	67
455	20241021	115100	2669078000	136100	136100	136100	136100	5
456	20241021	115000	2668397500	136100	136000	136100	136000	4
457	20241021	114900	2667853200	136000	136100	136100	136000	12
458	20241021	114800	2666220700	136100	136000	136100	136000	17
459	20241021	114700	2663907200	136100	136100	136100	136100	3
460	20241021	114600	2663498900	136100	136100	136100	136100	21
461	20241021	114500	2660640800	136100	136000	136100	136000	8
462	20241021	114400	2659552200	136100	136100	136200	136100	206
463	20241021	114300	2631515400	136200	136300	136300	136100	97
464	20241021	114200	2618307200	136300	136300	136300	136300	3
465	20241021	114100	2617898300	136300	136300	136300	136200	4
466	20241021	114000	2617353200	136300	136300	136300	136300	20
467	20241021	113900	2614627200	136200	136200	136200	136200	1
468	20241021	113800	2614491000	136300	136300	136300	136300	4
469	20241021	113700	2613945800	136300	136200	136300	136200	30
470	20241021	113600	2609857900	136200	136300	136300	136200	228
471	20241021	113500	2578792200	136400	136400	136400	136400	1
472	20241021	113400	2578655800	136300	136400	136400	136300	21
473	20241021	113300	2575791500	136400	136400	136400	136400	20
474	20241021	113200	2573063500	136400	136400	136400	136300	4
475	20241021	113100	2572518000	136400	136400	136400	136400	2
476	20241021	113000	2572245200	136400	136400	136400	136300	18
477	20241021	112900	2569790100	136400	136400	136400	136400	3
478	20241021	112800	2569380900	136400	136300	136400	136300	213
479	20241021	112700	2540345800	136300	136200	136300	136200	21
480	20241021	112600	2537484200	136300	136300	136300	136200	4
481	20241021	112500	2536939100	136300	136300	136300	136300	23
482	20241021	112400	2533804200	136300	136200	136300	136200	18
483	20241021	112300	2531350900	136300	136300	136300	136300	123
484	20241021	112200	2514586000	136300	136500	136500	136300	68
485	20241021	112100	2505314200	136400	136500	136500	136400	17
486	20241021	112000	2502993800	136400	136500	136500	136400	103
487	20241021	111900	2488944400	136400	136500	136500	136400	4
488	20241021	111800	2488398500	136500	136500	136500	136400	21
489	20241021	111700	2485532100	136500	136500	136500	136400	4
490	20241021	111600	2484986200	136500	136500	136500	136500	2
491	20241021	111500	2484713200	136500	136400	136500	136400	49
492	20241021	111400	2478029400	136300	136600	136600	136300	427
493	20241021	111300	2419793800	136600	136600	136600	136500	122
494	20241021	111200	2403140500	136600	136500	136600	136500	29
495	20241021	111100	2399181800	136500	136500	136500	136500	145
496	20241021	111000	2379389300	136500	136500	136500	136400	43
497	20241021	110900	2373519900	136500	136500	136500	136500	16
498	20241021	110800	2371335900	136500	136400	136500	136400	96
499	20241021	110700	2358241300	136300	136300	136300	136300	12
500	20241021	110600	2356605700	136400	136300	136500	136300	230
501	20241021	110500	2325256300	136300	136300	136300	136300	2
502	20241021	110400	2324983700	136300	136200	136300	136200	3
503	20241021	110300	2324574900	136300	136500	136500	136100	833
504	20241021	110200	2210974400	136500	136600	136600	136500	43
505	20241021	110100	2205103400	136400	136300	136400	136300	153
506	20241021	110000	2184234300	136200	136300	136400	136200	31
507	20241021	105900	2180006600	136400	136000	136400	135900	522
508	20241021	105800	2108957500	136000	135900	136000	135900	6
509	20241021	105700	2108141800	135900	136000	136000	135900	33
510	20241021	105600	2103654500	136000	136000	136000	136000	3
511	20241021	105500	2103246500	135900	136000	136000	135900	21
512	20241021	105400	2100390600	136000	136000	136000	136000	2
513	20241021	105300	2100118600	136000	136000	136000	135900	37
514	20241021	105200	2095086700	136000	136000	136000	136000	1
515	20241021	105100	2094950700	136000	136100	136100	135900	81
516	20241021	105000	2083934700	135800	135800	135800	135800	150
517	20241021	104900	2063564700	135800	135800	135800	135700	48
518	20241021	104800	2057048000	135800	135700	135800	135700	31
519	20241021	104700	2052838300	135800	135800	135800	135800	21
520	20241021	104600	2049986500	135700	135700	135800	135700	37
521	20241021	104500	2044965500	135700	135700	135800	135700	133
522	20241021	104400	2026917100	135700	135600	135800	135600	129
523	20241021	104300	2009420000	135500	135400	135500	135400	366
524	20241021	104200	1959843000	135400	135500	135500	135300	33
525	20241021	104100	1955374000	135400	135500	135600	135400	312
526	20241021	104000	1913103300	135600	135800	135800	135600	50
527	20241021	103900	1906321600	135500	136100	136100	135500	632
528	20241021	103800	1820475700	136300	136400	136400	136300	39
529	20241021	103700	1815159800	136300	136300	136300	136100	825
530	20241021	103600	1702802700	136300	136200	136300	136200	37
531	20241021	103500	1697762900	136300	136300	136300	136300	3
532	20241021	103400	1697354000	136300	136300	136300	136300	16
533	20241021	103300	1695173200	136200	136200	136300	136200	179
534	20241021	103200	1670792200	136200	136200	136200	136200	20
535	20241021	103100	1668068200	136200	136200	136300	136200	103
536	20241021	103000	1654039400	136200	136100	136200	136100	222
537	20241021	102900	1623820200	136100	136100	136100	136000	22
538	20241021	102800	1620826100	136100	136100	136100	136100	16
539	20241021	102700	1618648500	136100	136100	136100	136000	24
540	20241021	102600	1615383500	136100	136100	136100	136100	6
541	20241021	102500	1614566900	136100	135800	136100	135800	93
542	20241021	102400	1601925100	135900	135900	135900	135900	3
543	20241021	102300	1601517400	135900	135900	135900	135800	31
544	20241021	102200	1597305700	135800	135900	135900	135800	38
545	20241021	102100	1592141600	135900	135800	135900	135800	18
546	20241021	102000	1589695500	135800	135900	135900	135800	18
547	20241021	101900	1587249400	135900	135900	135900	135900	2
548	20241021	101800	1586977600	135900	135900	135900	135800	4
549	20241021	101700	1586434200	135900	135900	135900	135800	23
550	20241021	101600	1583309400	135800	136100	136100	135800	37
551	20241021	101500	1578279800	136000	136100	136100	136000	126
552	20241021	101400	1561143600	136100	136000	136100	136000	18
553	20241021	101300	1558693900	136100	136100	136100	136100	15
554	20241021	101200	1556652400	136100	135700	136100	135700	206
555	20241021	101100	1528678200	135800	135800	135800	135700	33
556	20241021	101000	1524197200	135800	135800	135800	135800	35
557	20241021	100900	1519444200	135800	135800	135800	135700	58
558	20241021	100800	1511567900	135800	135400	135800	135400	245
559	20241021	100700	1478388900	135300	135300	135400	135300	43
560	20241021	100600	1472570900	135400	135400	135400	135400	11
561	20241021	100500	1471081500	135400	135400	135400	135300	20
562	20241021	100400	1468374400	135400	135400	135400	135400	78
563	20241021	100300	1457813200	135400	135400	135400	135400	18
564	20241021	100200	1455376000	135500	135500	135500	135400	55
565	20241021	100100	1447926300	135500	135400	135500	135300	71
566	20241021	100000	1438317800	135400	135500	135500	135400	120
567	20241021	095900	1422067100	135500	135600	135600	135400	82
568	20241021	095800	1410960700	135500	135900	135900	135500	540
569	20241021	095700	1337699000	135800	135900	135900	135800	32
570	20241021	095600	1333353200	135800	135900	135900	135800	3
571	20241021	095500	1332945600	135900	135900	135900	135800	4
572	20241021	095400	1332402100	135900	135700	135900	135700	107
573	20241021	095300	1317877800	135800	135800	135800	135800	6
574	20241021	095200	1317063000	135800	135800	135800	135700	78
575	20241021	095100	1306470700	135800	135600	135800	135600	479
576	20241021	095000	1241448200	135600	135500	135600	135400	82
577	20241021	094900	1230337200	135500	135300	135500	135200	448
578	20241021	094800	1169702000	135300	135300	135400	135300	235
579	20241021	094700	1137906100	135400	135800	135800	135300	941
580	20241021	094600	1010298000	135900	135900	135900	135900	6
581	20241021	094500	1009482600	135800	136100	136200	135800	410
582	20241021	094400	953741200	136100	136200	136200	136100	4
583	20241021	094300	953196700	136200	136400	136400	136200	53
584	20241021	094200	945974100	136300	136300	136300	136300	154
585	20241021	094100	924983900	136300	136200	136300	136200	69
586	20241021	094000	915585600	136300	136300	136300	136300	52
587	20241021	093900	908498000	136300	136400	136400	136300	413
588	20241021	093800	852206000	136400	136400	136400	136300	39
589	20241021	093700	846889700	136400	136400	136400	136300	23
590	20241021	093600	843752600	136400	136400	136400	136300	20
591	20241021	093500	841026100	136400	136700	136700	136400	239
592	20241021	093400	808401800	136600	136600	136700	136600	17
593	20241021	093300	806079500	136600	136600	136600	136600	11
594	20241021	093200	804576900	136700	136700	136700	136700	3
595	20241021	093100	804166800	136600	136300	136600	136300	11
596	20241021	093000	802667200	136300	136700	136700	136300	4
597	20241021	092900	802121200	136700	136400	136700	136400	17
598	20241021	092800	799802100	136400	136300	136400	136300	17
599	20241021	092700	797483400	136400	136600	136600	136300	8
600	20241021	092600	796391400	136700	136300	136700	136200	203
601	20241021	092500	768720200	136200	136100	136200	136100	304
602	20241021	092400	727321300	136100	136100	136200	136100	121
603	20241021	092300	710852900	136200	136000	136200	136000	256
604	20241021	092200	676027200	136000	135900	136000	135900	37
605	20241021	092100	670998800	135900	136000	136000	135900	27
606	20241021	092000	667326900	135900	135900	135900	135900	23
607	20241021	091900	664201200	135900	135700	135900	135600	92
608	20241021	091800	651716700	135700	135700	135700	135600	56
609	20241021	091700	644122800	135700	135600	135900	135600	29
610	20241021	091600	640188300	135600	136400	136400	135600	1526
611	20241021	091500	432926000	136400	136400	136400	136300	53
612	20241021	091400	425698400	136400	136300	136400	136200	237
613	20241021	091300	393396300	136100	136000	136100	136000	334
614	20241021	091200	347939000	136000	136400	136400	135800	358
615	20241021	091100	299293600	136400	136500	136600	136400	144
616	20241021	091000	279643000	136500	136900	136900	136500	270
617	20241021	090900	242728600	136900	136900	136900	136800	65
618	20241021	090800	233835800	136900	137200	137200	136800	420
619	20241021	090700	176307000	137200	137600	137600	137100	397
620	20241021	090600	121718000	137600	137700	137700	137600	19
621	20241021	090500	119102300	137700	137600	137900	137500	383
622	20241021	090400	66394000	137900	138000	138000	137800	143
623	20241021	090300	46686300	138100	138500	138500	138100	108
624	20241021	090200	31731400	138400	138500	138600	138400	60
625	20241021	090100	23424100	138200	138700	138700	138200	116
626	20241021	090000	7352600	138800	138700	138800	138700	53