KissMeData/086900/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	200000	9705256700	187100	187100	187100	187100	2435
3	20241004	195900	9705256700	187100	187100	187100	187100	0
4	20241004	195800	9705256700	187100	187100	187100	187100	0
5	20241004	195700	9705256700	187100	187100	187100	187100	0
6	20241004	195600	9705256700	187100	187100	187100	187100	0
7	20241004	195500	9705256700	187100	187100	187100	187100	0
8	20241004	195400	9705256700	187100	187100	187100	187100	0
9	20241004	195300	9705256700	187100	187100	187100	187100	0
10	20241004	195200	9705256700	187100	187100	187100	187100	0
11	20241004	195100	9705256700	187100	187100	187100	187100	0
12	20241004	195000	9705256700	187100	187100	187100	187100	0
13	20241004	194900	9705256700	187100	187100	187100	187100	0
14	20241004	194800	9705256700	187100	187100	187100	187100	0
15	20241004	194700	9705256700	187100	187100	187100	187100	0
16	20241004	194600	9705256700	187100	187100	187100	187100	0
17	20241004	194500	9705256700	187100	187100	187100	187100	0
18	20241004	194400	9705256700	187100	187100	187100	187100	0
19	20241004	194300	9705256700	187100	187100	187100	187100	0
20	20241004	194200	9705256700	187100	187100	187100	187100	0
21	20241004	194100	9705256700	187100	187100	187100	187100	0
22	20241004	194000	9705256700	187100	187100	187100	187100	0
23	20241004	193900	9705256700	187100	187100	187100	187100	0
24	20241004	193800	9705256700	187100	187100	187100	187100	0
25	20241004	193700	9705256700	187100	187100	187100	187100	0
26	20241004	193600	9705256700	187100	187100	187100	187100	0
27	20241004	193500	9705256700	187100	187100	187100	187100	0
28	20241004	193400	9705256700	187100	187100	187100	187100	0
29	20241004	193300	9705256700	187100	187100	187100	187100	0
30	20241004	193200	9705256700	187100	187100	187100	187100	0
31	20241004	193100	9705256700	187100	187100	187100	187100	0
32	20241004	193000	9705256700	187100	187100	187100	187100	2435
33	20241004	192900	9705256700	187100	187100	187100	187100	0
34	20241004	192800	9705256700	187100	187100	187100	187100	0
35	20241004	192700	9705256700	187100	187100	187100	187100	0
36	20241004	192600	9705256700	187100	187100	187100	187100	0
37	20241004	192500	9705256700	187100	187100	187100	187100	0
38	20241004	192400	9705256700	187100	187100	187100	187100	0
39	20241004	192300	9705256700	187100	187100	187100	187100	0
40	20241004	192200	9705256700	187100	187100	187100	187100	0
41	20241004	192100	9705256700	187100	187100	187100	187100	0
42	20241004	192000	9705256700	187100	187100	187100	187100	0
43	20241004	191900	9705256700	187100	187100	187100	187100	0
44	20241004	191800	9705256700	187100	187100	187100	187100	0
45	20241004	191700	9705256700	187100	187100	187100	187100	0
46	20241004	191600	9705256700	187100	187100	187100	187100	0
47	20241004	191500	9705256700	187100	187100	187100	187100	0
48	20241004	191400	9705256700	187100	187100	187100	187100	0
49	20241004	191300	9705256700	187100	187100	187100	187100	0
50	20241004	191200	9705256700	187100	187100	187100	187100	0
51	20241004	191100	9705256700	187100	187100	187100	187100	0
52	20241004	191000	9705256700	187100	187100	187100	187100	0
53	20241004	190900	9705256700	187100	187100	187100	187100	0
54	20241004	190800	9705256700	187100	187100	187100	187100	0
55	20241004	190700	9705256700	187100	187100	187100	187100	0
56	20241004	190600	9705256700	187100	187100	187100	187100	0
57	20241004	190500	9705256700	187100	187100	187100	187100	0
58	20241004	190400	9705256700	187100	187100	187100	187100	0
59	20241004	190300	9705256700	187100	187100	187100	187100	0
60	20241004	190200	9705256700	187100	187100	187100	187100	0
61	20241004	190100	9705256700	187100	187100	187100	187100	0
62	20241004	190000	9705256700	187100	187100	187100	187100	2435
63	20241004	185900	9705256700	187100	187100	187100	187100	0
64	20241004	185800	9705256700	187100	187100	187100	187100	0
65	20241004	185700	9705256700	187100	187100	187100	187100	0
66	20241004	185600	9705256700	187100	187100	187100	187100	0
67	20241004	185500	9705256700	187100	187100	187100	187100	0
68	20241004	185400	9705256700	187100	187100	187100	187100	0
69	20241004	185300	9705256700	187100	187100	187100	187100	0
70	20241004	185200	9705256700	187100	187100	187100	187100	0
71	20241004	185100	9705256700	187100	187100	187100	187100	0
72	20241004	185000	9705256700	187100	187100	187100	187100	0
73	20241004	184900	9705256700	187100	187100	187100	187100	0
74	20241004	184800	9705256700	187100	187100	187100	187100	0
75	20241004	184700	9705256700	187100	187100	187100	187100	0
76	20241004	184600	9705256700	187100	187100	187100	187100	0
77	20241004	184500	9705256700	187100	187100	187100	187100	0
78	20241004	184400	9705256700	187100	187100	187100	187100	0
79	20241004	184300	9705256700	187100	187100	187100	187100	0
80	20241004	184200	9705256700	187100	187100	187100	187100	0
81	20241004	184100	9705256700	187100	187100	187100	187100	0
82	20241004	184000	9705256700	187100	187100	187100	187100	0
83	20241004	183900	9705256700	187100	187100	187100	187100	0
84	20241004	183800	9705256700	187100	187100	187100	187100	0
85	20241004	183700	9705256700	187100	187100	187100	187100	0
86	20241004	183600	9705256700	187100	187100	187100	187100	0
87	20241004	183500	9705256700	187100	187100	187100	187100	0
88	20241004	183400	9705256700	187100	187100	187100	187100	0
89	20241004	183300	9705256700	187100	187100	187100	187100	0
90	20241004	183200	9705256700	187100	187100	187100	187100	0
91	20241004	183100	9705256700	187100	187100	187100	187100	0
92	20241004	183000	9705256700	187100	187100	187100	187100	2435
93	20241004	182900	9705256700	187100	187100	187100	187100	0
94	20241004	182800	9705256700	187100	187100	187100	187100	0
95	20241004	182700	9705256700	187100	187100	187100	187100	0
96	20241004	182600	9705256700	187100	187100	187100	187100	0
97	20241004	182500	9705256700	187100	187100	187100	187100	0
98	20241004	182400	9705256700	187100	187100	187100	187100	0
99	20241004	182300	9705256700	187100	187100	187100	187100	0
100	20241004	182200	9705256700	187100	187100	187100	187100	0
101	20241004	182100	9705256700	187100	187100	187100	187100	0
102	20241004	182000	9705256700	187100	187100	187100	187100	0
103	20241004	181900	9705256700	187100	187100	187100	187100	0
104	20241004	181800	9705256700	187100	187100	187100	187100	0
105	20241004	181700	9705256700	187100	187100	187100	187100	0
106	20241004	181600	9705256700	187100	187100	187100	187100	0
107	20241004	181500	9705256700	187100	187100	187100	187100	0
108	20241004	181400	9705256700	187100	187100	187100	187100	0
109	20241004	181300	9705256700	187100	187100	187100	187100	0
110	20241004	181200	9705256700	187100	187100	187100	187100	0
111	20241004	181100	9705256700	187100	187100	187100	187100	0
112	20241004	181000	9705256700	187100	187100	187100	187100	0
113	20241004	180900	9705256700	187100	187100	187100	187100	0
114	20241004	180800	9705256700	187100	187100	187100	187100	0
115	20241004	180700	9705256700	187100	187100	187100	187100	0
116	20241004	180600	9705256700	187100	187100	187100	187100	0
117	20241004	180500	9705256700	187100	187100	187100	187100	0
118	20241004	180400	9705256700	187100	187100	187100	187100	0
119	20241004	180300	9705256700	187100	187100	187100	187100	0
120	20241004	180200	9705256700	187100	187100	187100	187100	0
121	20241004	180100	9705256700	187100	187100	187100	187100	0
122	20241004	180000	9705256700	187100	187100	187100	187100	2435
123	20241004	175900	9705256700	187100	187100	187100	187100	0
124	20241004	175800	9705256700	187100	187100	187100	187100	0
125	20241004	175700	9705256700	187100	187100	187100	187100	0
126	20241004	175600	9705256700	187100	187100	187100	187100	0
127	20241004	175500	9705256700	187100	187100	187100	187100	0
128	20241004	175400	9705256700	187100	187100	187100	187100	0
129	20241004	175300	9705256700	187100	187100	187100	187100	0
130	20241004	175200	9705256700	187100	187100	187100	187100	0
131	20241004	175100	9705256700	187100	187100	187100	187100	0
132	20241004	175000	9705256700	187100	187100	187100	187100	0
133	20241004	174900	9705256700	187100	187100	187100	187100	0
134	20241004	174800	9705256700	187100	187100	187100	187100	0
135	20241004	174700	9705256700	187100	187100	187100	187100	0
136	20241004	174600	9705256700	187100	187100	187100	187100	0
137	20241004	174500	9705256700	187100	187100	187100	187100	0
138	20241004	174400	9705256700	187100	187100	187100	187100	0
139	20241004	174300	9705256700	187100	187100	187100	187100	0
140	20241004	174200	9705256700	187100	187100	187100	187100	0
141	20241004	174100	9705256700	187100	187100	187100	187100	0
142	20241004	174000	9705256700	187100	187100	187100	187100	0
143	20241004	173900	9705256700	187100	187100	187100	187100	0
144	20241004	173800	9705256700	187100	187100	187100	187100	0
145	20241004	173700	9705256700	187100	187100	187100	187100	0
146	20241004	173600	9705256700	187100	187100	187100	187100	0
147	20241004	173500	9705256700	187100	187100	187100	187100	0
148	20241004	173400	9705256700	187100	187100	187100	187100	0
149	20241004	173300	9705256700	187100	187100	187100	187100	0
150	20241004	173200	9705256700	187100	187100	187100	187100	0
151	20241004	173100	9705256700	187100	187100	187100	187100	0
152	20241004	173000	9705256700	187100	187100	187100	187100	2435
153	20241004	172900	9705256700	187100	187100	187100	187100	0
154	20241004	172800	9705256700	187100	187100	187100	187100	0
155	20241004	172700	9705256700	187100	187100	187100	187100	0
156	20241004	172600	9705256700	187100	187100	187100	187100	0
157	20241004	172500	9705256700	187100	187100	187100	187100	0
158	20241004	172400	9705256700	187100	187100	187100	187100	0
159	20241004	172300	9705256700	187100	187100	187100	187100	0
160	20241004	172200	9705256700	187100	187100	187100	187100	0
161	20241004	172100	9705256700	187100	187100	187100	187100	0
162	20241004	172000	9705256700	187100	187100	187100	187100	0
163	20241004	171900	9705256700	187100	187100	187100	187100	0
164	20241004	171800	9705256700	187100	187100	187100	187100	0
165	20241004	171700	9705256700	187100	187100	187100	187100	0
166	20241004	171600	9705256700	187100	187100	187100	187100	0
167	20241004	171500	9705256700	187100	187100	187100	187100	0
168	20241004	171400	9705256700	187100	187100	187100	187100	0
169	20241004	171300	9705256700	187100	187100	187100	187100	0
170	20241004	171200	9705256700	187100	187100	187100	187100	0
171	20241004	171100	9705256700	187100	187100	187100	187100	0
172	20241004	171000	9705256700	187100	187100	187100	187100	0
173	20241004	170900	9705256700	187100	187100	187100	187100	0
174	20241004	170800	9705256700	187100	187100	187100	187100	0
175	20241004	170700	9705256700	187100	187100	187100	187100	0
176	20241004	170600	9705256700	187100	187100	187100	187100	0
177	20241004	170500	9705256700	187100	187100	187100	187100	0
178	20241004	170400	9705256700	187100	187100	187100	187100	0
179	20241004	170300	9705256700	187100	187100	187100	187100	0
180	20241004	170200	9705256700	187100	187100	187100	187100	0
181	20241004	170100	9705256700	187100	187100	187100	187100	0
182	20241004	170000	9705256700	187100	187100	187100	187100	2435
183	20241004	165900	9705256700	187100	187100	187100	187100	0
184	20241004	165800	9705256700	187100	187100	187100	187100	0
185	20241004	165700	9705256700	187100	187100	187100	187100	0
186	20241004	165600	9705256700	187100	187100	187100	187100	0
187	20241004	165500	9705256700	187100	187100	187100	187100	0
188	20241004	165400	9705256700	187100	187100	187100	187100	0
189	20241004	165300	9705256700	187100	187100	187100	187100	0
190	20241004	165200	9705256700	187100	187100	187100	187100	0
191	20241004	165100	9705256700	187100	187100	187100	187100	0
192	20241004	165000	9705256700	187100	187100	187100	187100	0
193	20241004	164900	9705256700	187100	187100	187100	187100	0
194	20241004	164800	9705256700	187100	187100	187100	187100	0
195	20241004	164700	9705256700	187100	187100	187100	187100	0
196	20241004	164600	9705256700	187100	187100	187100	187100	0
197	20241004	164500	9705256700	187100	187100	187100	187100	0
198	20241004	164400	9705256700	187100	187100	187100	187100	0
199	20241004	164300	9705256700	187100	187100	187100	187100	0
200	20241004	164200	9705256700	187100	187100	187100	187100	0
201	20241004	164100	9705256700	187100	187100	187100	187100	0
202	20241004	164000	9705256700	187100	187100	187100	187100	0
203	20241004	163900	9705256700	187100	187100	187100	187100	0
204	20241004	163800	9705256700	187100	187100	187100	187100	0
205	20241004	163700	9705256700	187100	187100	187100	187100	0
206	20241004	163600	9705256700	187100	187100	187100	187100	0
207	20241004	163500	9705256700	187100	187100	187100	187100	0
208	20241004	163400	9705256700	187100	187100	187100	187100	0
209	20241004	163300	9705256700	187100	187100	187100	187100	0
210	20241004	163200	9705256700	187100	187100	187100	187100	0
211	20241004	163100	9705256700	187100	187100	187100	187100	0
212	20241004	163000	9705256700	187100	187100	187100	187100	2435
213	20241004	162900	9705256700	187100	187100	187100	187100	0
214	20241004	162800	9705256700	187100	187100	187100	187100	0
215	20241004	162700	9705256700	187100	187100	187100	187100	0
216	20241004	162600	9705256700	187100	187100	187100	187100	0
217	20241004	162500	9705256700	187100	187100	187100	187100	0
218	20241004	162400	9705256700	187100	187100	187100	187100	0
219	20241004	162300	9705256700	187100	187100	187100	187100	0
220	20241004	162200	9705256700	187100	187100	187100	187100	0
221	20241004	162100	9705256700	187100	187100	187100	187100	0
222	20241004	162000	9705256700	187100	187100	187100	187100	0
223	20241004	161900	9705256700	187100	187100	187100	187100	0
224	20241004	161800	9705256700	187100	187100	187100	187100	0
225	20241004	161700	9705256700	187100	187100	187100	187100	0
226	20241004	161600	9705256700	187100	187100	187100	187100	0
227	20241004	161500	9705256700	187100	187100	187100	187100	0
228	20241004	161400	9705256700	187100	187100	187100	187100	0
229	20241004	161300	9705256700	187100	187100	187100	187100	0
230	20241004	161200	9705256700	187100	187100	187100	187100	0
231	20241004	161100	9705256700	187100	187100	187100	187100	0
232	20241004	161000	9705256700	187100	187100	187100	187100	0
233	20241004	160900	9705256700	187100	187100	187100	187100	0
234	20241004	160800	9705256700	187100	187100	187100	187100	0
235	20241004	160700	9705256700	187100	187100	187100	187100	0
236	20241004	160600	9705256700	187100	187100	187100	187100	0
237	20241004	160500	9705256700	187100	187100	187100	187100	0
238	20241004	160400	9705256700	187100	187100	187100	187100	0
239	20241004	160300	9705256700	187100	187100	187100	187100	0
240	20241004	160200	9705256700	187100	187100	187100	187100	0
241	20241004	160100	9705256700	187100	187100	187100	187100	0
242	20241004	160000	9705256700	187100	187100	187100	187100	2435
243	20241004	155900	9705256700	187100	187100	187100	187100	0
244	20241004	155800	9705256700	187100	187100	187100	187100	0
245	20241004	155700	9705256700	187100	187100	187100	187100	0
246	20241004	155600	9705256700	187100	187100	187100	187100	0
247	20241004	155500	9705256700	187100	187100	187100	187100	0
248	20241004	155400	9705256700	187100	187100	187100	187100	0
249	20241004	155300	9705256700	187100	187100	187100	187100	0
250	20241004	155200	9705256700	187100	187100	187100	187100	0
251	20241004	155100	9705256700	187100	187100	187100	187100	0
252	20241004	155000	9705256700	187100	187100	187100	187100	0
253	20241004	154900	9705256700	187100	187100	187100	187100	0
254	20241004	154800	9705256700	187100	187100	187100	187100	0
255	20241004	154700	9705256700	187100	187100	187100	187100	0
256	20241004	154600	9705256700	187100	187100	187100	187100	0
257	20241004	154500	9705256700	187100	187100	187100	187100	0
258	20241004	154400	9705256700	187100	187100	187100	187100	0
259	20241004	154300	9705256700	187100	187100	187100	187100	0
260	20241004	154200	9705256700	187100	187100	187100	187100	0
261	20241004	154100	9705256700	187100	187100	187100	187100	0
262	20241004	154000	9705256700	187100	187100	187100	187100	0
263	20241004	153900	9705256700	187100	187100	187100	187100	0
264	20241004	153800	9705256700	187100	187100	187100	187100	0
265	20241004	153700	9705256700	187100	187100	187100	187100	0
266	20241004	153600	9705256700	187100	187100	187100	187100	0
267	20241004	153500	9705256700	187100	187100	187100	187100	0
268	20241004	153400	9705256700	187100	187100	187100	187100	0
269	20241004	153300	9705256700	187100	187100	187100	187100	0
270	20241004	153200	9705256700	187100	187100	187100	187100	0
271	20241004	153100	9705256700	187100	187100	187100	187100	0
272	20241004	153000	9705256700	187100	187100	187100	187100	4870
273	20241004	152900	9249668200	188300	188300	188300	188300	0
274	20241004	152800	9249668200	188300	188300	188300	188300	0
275	20241004	152700	9249668200	188300	188300	188300	188300	0
276	20241004	152600	9249668200	188300	188300	188300	188300	0
277	20241004	152500	9249668200	188300	188300	188300	188300	0
278	20241004	152400	9249668200	188300	188300	188300	188300	0
279	20241004	152300	9249668200	188300	188300	188300	188300	0
280	20241004	152200	9249668200	188300	188300	188300	188300	0
281	20241004	152100	9249668200	188300	188300	188300	188300	0
282	20241004	152000	9249668200	188300	188300	188300	188300	0
283	20241004	151900	9249668200	188300	188400	188400	188200	177
284	20241004	151800	9216351300	188400	188600	188700	188200	28
285	20241004	151700	9211072900	188700	188100	188700	188100	50
286	20241004	151600	9201664600	188100	188700	188700	187900	303
287	20241004	151500	9144653800	188800	188800	188800	188700	41
288	20241004	151400	9136915300	188800	188800	188800	188600	43
289	20241004	151300	9128803100	188800	188600	188800	188600	18
290	20241004	151200	9125406900	188600	188800	188800	188600	12
291	20241004	151100	9123143100	188800	188600	188800	188600	45
292	20241004	151000	9114650600	188600	188400	188600	188400	29
293	20241004	150900	9109184300	188500	188500	188600	188500	63
294	20241004	150800	9097307100	188500	188400	188600	188400	27
295	20241004	150700	9092217800	188500	188500	188500	188500	14
296	20241004	150600	9089578800	188500	188600	188600	188500	33
297	20241004	150500	9083357800	188500	188500	188500	188400	38
298	20241004	150400	9076196500	188400	188600	188600	188400	20
299	20241004	150300	9072427900	188600	188400	188600	188300	33
300	20241004	150200	9066210000	188600	188500	188600	188500	18
301	20241004	150100	9062816600	188500	188500	188600	188400	17
302	20241004	150000	9059612700	188500	188400	188500	188400	35
303	20241004	145900	9053016300	188600	188600	188600	188400	54
304	20241004	145800	9042837600	188600	188500	188600	188500	41
305	20241004	145700	9035108200	188500	188600	188600	188500	146
306	20241004	145600	9007586100	188600	188600	188600	188500	30
307	20241004	145500	9001929300	188600	188600	188800	188500	38
308	20241004	145400	8994763300	188800	188500	188800	188500	5
309	20241004	145300	8993819600	188800	188600	188800	188500	55
310	20241004	145200	8983448000	188600	188600	188700	188600	19
311	20241004	145100	8979863200	188600	188800	188900	188600	42
312	20241004	145000	8971934600	188900	188700	188900	188700	90
313	20241004	144900	8954946000	188900	188900	188900	188800	20
314	20241004	144800	8951169000	188700	188500	188800	188500	122
315	20241004	144700	8928156000	188900	188500	188900	188500	26
316	20241004	144600	8923251200	188600	188600	188600	188600	12
317	20241004	144500	8920988000	188900	188400	189000	188400	65
318	20241004	144400	8908727300	188600	188300	188600	188300	68
319	20241004	144300	8895915100	188300	188300	188300	188200	31
320	20241004	144200	8890079300	188300	188000	188300	188000	29
321	20241004	144100	8884624000	188000	188100	188100	188000	74
322	20241004	144000	8870705000	188100	188000	188100	187900	41
323	20241004	143900	8862997000	188000	188000	188000	188000	24
324	20241004	143800	8858485000	187900	188000	188000	187900	52
325	20241004	143700	8848710800	188000	188000	188000	188000	10
326	20241004	143600	8846830800	188000	187800	188000	187800	51
327	20241004	143500	8837250300	187800	187900	188000	187600	381
328	20241004	143400	8765668900	187900	188000	188100	187900	96
329	20241004	143300	8747620900	188100	188200	188200	188100	18
330	20241004	143200	8744235000	188200	188200	188200	188000	70
331	20241004	143100	8731067900	188200	188300	188300	188100	17
332	20241004	143000	8727868600	188000	188000	188300	188000	27
333	20241004	142900	8722791000	188000	188000	188000	187900	103
334	20241004	142800	8703428100	188000	187900	188000	187900	6
335	20241004	142700	8702300300	188000	187700	188000	187700	17
336	20241004	142600	8699106100	187700	187900	188000	187700	137
337	20241004	142500	8673373000	188000	188200	188200	187900	43
338	20241004	142400	8665287800	188300	188300	188300	188200	20
339	20241004	142300	8661522400	188400	188100	188400	187900	57
340	20241004	142200	8650806600	188100	188400	188400	187900	113
341	20241004	142100	8629550300	188400	188400	188500	188200	16
342	20241004	142000	8626538200	188500	188300	188500	188100	43
343	20241004	141900	8618444600	188300	188600	188600	188200	152
344	20241004	141800	8589832300	188600	188600	188700	188400	26
345	20241004	141700	8584928500	188600	188100	188600	188100	66
346	20241004	141600	8572486400	188000	188600	188600	188000	208
347	20241004	141500	8533367800	188000	188000	188600	187900	1499
348	20241004	141400	8251553100	187900	187900	187900	187900	17
349	20241004	141300	8248358800	188000	187800	188000	187700	46
350	20241004	141200	8239717200	187900	188100	188100	187700	130
351	20241004	141100	8215280600	188100	188500	188600	188100	98
352	20241004	141000	8196825100	188500	188800	188800	188500	22
353	20241004	140900	8192674600	188700	188900	189000	188700	17
354	20241004	140800	8189465600	188900	188900	189000	188900	30
355	20241004	140700	8183798500	188900	188500	188900	188300	160
356	20241004	140600	8153632500	188600	188300	188600	188300	21
357	20241004	140500	8149676500	188700	188700	188700	188400	95
358	20241004	140400	8131766600	188500	188500	188500	188400	151
359	20241004	140300	8103317300	188500	188500	188500	188500	67
360	20241004	140200	8090687800	188500	188600	188700	188500	69
361	20241004	140100	8077674500	188700	188700	188700	188700	25
362	20241004	140000	8072957000	188700	188900	189000	188700	78
363	20241004	135900	8058228200	189200	188800	189200	188800	21
364	20241004	135800	8054257000	188600	188800	189200	188600	95
365	20241004	135700	8036319700	188800	188700	188800	188700	30
366	20241004	135600	8030657500	188700	188800	188800	188700	70
367	20241004	135500	8017447200	188800	189700	189700	188800	909
368	20241004	135400	7845311600	189800	189800	189800	189700	15
369	20241004	135300	7842464900	189800	189800	189800	189700	8
370	20241004	135200	7840946600	189800	189700	189800	189700	20
371	20241004	135100	7837152500	189600	189600	189700	189500	59
372	20241004	135000	7825967700	189600	189600	189600	189600	137
373	20241004	134900	7799992500	189600	189800	189800	189600	108
374	20241004	134800	7779508000	189800	189700	189800	189700	15
375	20241004	134700	7776662000	189800	189800	189800	189800	23
376	20241004	134600	7772296600	189800	189800	189800	189800	1
377	20241004	134500	7772106800	189800	189700	189800	189600	23
378	20241004	134400	7767745000	189700	189700	189800	189700	229
379	20241004	134300	7724301300	189700	189700	189700	189600	30
380	20241004	134200	7718611600	189600	189600	189700	189600	27
381	20241004	134100	7713490200	189700	189800	189800	189700	26
382	20241004	134000	7708557000	189800	189800	189800	189700	72
383	20241004	133900	7694898400	189800	189800	189800	189700	59
384	20241004	133800	7683703300	189800	189800	189800	189800	12
385	20241004	133700	7681425700	189800	189700	189800	189700	8
386	20241004	133600	7679907600	189800	189700	189800	189600	31
387	20241004	133500	7674026600	189700	189800	189800	189700	26
388	20241004	133400	7669093900	189700	189700	189700	189700	15
389	20241004	133300	7666248400	189700	189600	189700	189600	15
390	20241004	133200	7663403400	189700	189700	189700	189700	4
391	20241004	133100	7662644600	189700	189500	189700	189500	19
392	20241004	133000	7659041800	189800	189700	189800	189500	39
393	20241004	132900	7651643600	189800	189800	189800	189700	15
394	20241004	132800	7648797000	189800	189700	189800	189700	40
395	20241004	132700	7641205600	189700	189700	189800	189700	38
396	20241004	132600	7633996100	189500	189400	189500	189400	33
397	20241004	132500	7627744900	189500	189500	189500	189400	56
398	20241004	132400	7617134100	189500	189500	189500	189500	9
399	20241004	132300	7615428600	189500	189400	189500	189400	38
400	20241004	132200	7608227800	189400	189500	189500	189400	8
401	20241004	132100	7606712400	189500	189500	189500	189400	25
402	20241004	132000	7601975900	189500	189500	189500	189400	35
403	20241004	131900	7595344200	189400	189500	189500	189400	19
404	20241004	131800	7591744700	189500	189400	189500	189400	142
405	20241004	131700	7564848700	189400	189400	189400	189400	4
406	20241004	131600	7564091100	189300	189300	189400	189100	129
407	20241004	131500	7539683900	189400	189400	189400	189300	37
408	20241004	131400	7532676900	189400	189400	189400	189400	3
409	20241004	131300	7532108700	189400	189400	189400	189400	59
410	20241004	131200	7520934100	189400	189300	189400	189300	32
411	20241004	131100	7514874400	189400	189500	189500	189300	28
412	20241004	131000	7509572400	189500	189600	189700	189400	47
413	20241004	130900	7500663800	189600	189600	189700	189600	14
414	20241004	130800	7498009200	189600	189600	189600	189500	86
415	20241004	130700	7481704100	189600	189700	189700	189300	59
416	20241004	130600	7470523500	189700	189700	189700	189700	4
417	20241004	130500	7469764700	189700	189700	189700	189500	42
418	20241004	130400	7461799300	189700	189500	189700	189300	84
419	20241004	130300	7445875400	189400	189500	189500	189400	134
420	20241004	130200	7420490800	189500	189500	189600	189500	53
421	20241004	130100	7410446000	189500	189600	189600	189500	35
422	20241004	130000	7403812700	189600	189600	189700	189500	88
423	20241004	125900	7387131300	189700	189600	189700	189600	33
424	20241004	125800	7380872000	189700	189700	189700	189700	35
425	20241004	125700	7374232500	189700	189700	189800	189700	46
426	20241004	125600	7365505400	189800	189900	189900	189800	131
427	20241004	125500	7340638400	189900	189800	189900	189700	51
428	20241004	125400	7330959500	189900	189800	189900	189800	21
429	20241004	125300	7326972600	189800	189800	189800	189800	8
430	20241004	125200	7325454200	189800	189800	189900	189800	53
431	20241004	125100	7315392900	189800	189900	189900	189800	149
432	20241004	125000	7287109400	189900	189900	190000	189900	188
433	20241004	124900	7251401200	190000	190000	190000	190000	52
434	20241004	124800	7241521200	190000	190000	190000	190000	15
435	20241004	124700	7238671200	190000	189900	190000	189900	15
436	20241004	124600	7235821700	190100	190100	190200	190000	70
437	20241004	124500	7222518400	190100	190300	190300	190000	38
438	20241004	124400	7215293900	190300	190500	190500	190300	21
439	20241004	124300	7211297400	190500	190500	190500	190200	12
440	20241004	124200	7209012900	190700	190000	190700	190000	28
441	20241004	124100	7203688400	190100	190200	190300	190100	512
442	20241004	124000	7106343400	190700	190800	190900	190300	38
443	20241004	123900	7099094900	190800	190800	190900	190800	38
444	20241004	123800	7091842900	190900	190800	190900	190800	40
445	20241004	123700	7084208000	190900	190300	191000	190300	16
446	20241004	123600	7081153900	191000	191000	191000	190200	248
447	20241004	123500	7033960100	191000	191000	191000	190900	69
448	20241004	123400	7020785100	190900	191000	191000	190900	27
449	20241004	123300	7015628300	190900	190900	190900	190900	39
450	20241004	123200	7008183200	190900	190700	190900	190700	70
451	20241004	123100	6994825000	190800	190800	190800	190800	65
452	20241004	123000	6982423000	190800	190900	190900	190800	23
453	20241004	122900	6978033800	190900	190700	190900	190600	75
454	20241004	122800	6963726500	190600	190400	190900	190400	81
455	20241004	122700	6948283100	190400	190500	190900	190400	9
456	20241004	122600	6946568300	190500	190300	190500	190200	220
457	20241004	122500	6904695400	190400	190500	190800	190400	62
458	20241004	122400	6892882200	190500	190500	190500	190500	4
459	20241004	122300	6892120200	190800	190400	190900	190400	15
460	20241004	122200	6889261700	190400	191000	191000	190400	146
461	20241004	122100	6861455700	191000	190700	191000	190400	320
462	20241004	122000	6800456300	190700	190900	191000	190700	173
463	20241004	121900	6767448100	190900	190900	190900	190800	120
464	20241004	121800	6744551200	190900	191100	191100	190900	59
465	20241004	121700	6733282600	191200	191100	191200	191000	72
466	20241004	121600	6719521300	191100	191100	191200	190800	232
467	20241004	121500	6675211900	191100	191100	191100	191000	23
468	20241004	121400	6670817400	191100	191100	191100	191100	8
469	20241004	121300	6669288600	191000	191100	191100	191000	20
470	20241004	121200	6665466700	191200	191100	191200	191100	38
471	20241004	121100	6658202800	191200	191100	191200	191000	35
472	20241004	121000	6651513500	190900	191100	191100	190900	47
473	20241004	120900	6642538600	191100	191200	191200	190900	100
474	20241004	120800	6623430700	191200	191100	191200	191100	6
475	20241004	120700	6622283700	191100	191100	191200	191100	26
476	20241004	120600	6617313200	191200	191200	191200	191200	6
477	20241004	120500	6616166000	191000	191200	191200	191000	30
478	20241004	120400	6610434100	191200	191200	191300	191100	22
479	20241004	120300	6606228600	191200	191100	191200	191100	46
480	20241004	120200	6597433500	191200	191200	191200	191100	23
481	20241004	120100	6593036900	191300	191400	191400	191300	21
482	20241004	120000	6589018600	191100	191300	191400	191100	65
483	20241004	115900	6576585000	191400	191400	191400	191300	32
484	20241004	115800	6570461300	191400	191400	191400	191400	5
485	20241004	115700	6569504300	191400	191400	191400	191400	16
486	20241004	115600	6566441900	191400	191100	191400	191000	36
487	20241004	115500	6559562100	191100	191200	191300	191100	12
488	20241004	115400	6557267900	191200	191300	191400	191200	46
489	20241004	115300	6548465300	191300	191400	191400	191300	57
490	20241004	115200	6537556900	191400	191400	191400	191400	0
491	20241004	115100	6537556900	191400	191200	191400	191200	16
492	20241004	115000	6534494800	191200	191400	191400	191200	27
493	20241004	114900	6529329200	191500	191500	191500	191500	17
494	20241004	114800	6526073700	191500	191500	191500	191300	179
495	20241004	114700	6491812600	191500	191400	191500	191400	131
496	20241004	114600	6466737200	191400	191400	191500	191400	24
497	20241004	114500	6462142600	191400	191400	191500	191300	461
498	20241004	114400	6373885600	191400	191300	191400	191300	275
499	20241004	114300	6321250800	191400	191200	191400	191200	102
500	20241004	114200	6301734000	191200	191100	191200	191100	47
501	20241004	114100	6292747700	191200	191200	191200	190800	28
502	20241004	114000	6287401600	191200	191200	191200	191000	59
503	20241004	113900	6276127900	191200	191200	191200	191200	86
504	20241004	113800	6259684700	191200	191200	191200	191200	14
505	20241004	113700	6257007900	191200	191100	191200	191100	25
506	20241004	113600	6252229400	191100	191100	191100	191000	80
507	20241004	113500	6236945300	191100	191200	191200	191100	91
508	20241004	113400	6219549100	191200	191200	191200	191100	347
509	20241004	113300	6153204500	191200	191100	191200	191100	72
510	20241004	113200	6139444900	191100	190900	191100	190900	38
511	20241004	113100	6132189600	190800	190800	190900	190800	127
512	20241004	113000	6107953800	190900	191000	191000	190900	70
513	20241004	112900	6094586500	191000	191100	191100	191000	17
514	20241004	112800	6091338500	191100	191000	191100	191000	22
515	20241004	112700	6087135700	191100	191100	191200	191100	77
516	20241004	112600	6072420000	191200	191300	191400	191200	35
517	20241004	112500	6065726400	191500	191300	191500	191200	27
518	20241004	112400	6060562200	191300	191400	191400	191300	27
519	20241004	112300	6055394500	191400	191400	191400	191300	42
520	20241004	112200	6047356400	191400	191500	191500	191300	63
521	20241004	112100	6035293400	191500	191300	191500	191300	586
522	20241004	112000	5923130700	191400	191100	191400	191100	354
523	20241004	111900	5855426300	191100	191000	191100	191000	24
524	20241004	111800	5850840100	191000	191000	191000	190900	35
525	20241004	111700	5844156200	190900	191000	191000	190900	114
526	20241004	111600	5822382500	190900	191000	191000	190900	14
527	20241004	111500	5819709700	190900	190900	191000	190600	60
528	20241004	111400	5808257500	191000	191000	191000	191000	33
529	20241004	111300	5801954500	191000	190900	191000	190900	13
530	20241004	111200	5799471900	190900	190700	190900	190700	22
531	20241004	111100	5795275600	190900	190900	191000	190900	32
532	20241004	111000	5789165800	190800	190700	191000	190600	79
533	20241004	110900	5774096300	190800	190900	190900	190800	46
534	20241004	110800	5765315400	190900	191000	191000	190900	58
535	20241004	110700	5754242600	191000	190800	191000	190800	406
536	20241004	110600	5676729200	190800	190500	190800	190400	88
537	20241004	110500	5659946600	190400	190500	190700	190400	35
538	20241004	110400	5653278500	190500	190600	190700	190500	44
539	20241004	110300	5644891700	190700	190600	190700	190600	10
540	20241004	110200	5642984800	190700	190300	190700	190300	12
541	20241004	110100	5640700800	190300	190700	190800	190300	630
542	20241004	110000	5520695000	190800	190900	190900	190800	243
543	20241004	105900	5474326000	190800	190900	190900	190800	52
544	20241004	105800	5464400700	190900	190900	190900	190800	29
545	20241004	105700	5458865900	190900	190800	190900	190800	87
546	20241004	105600	5442262600	190800	190800	190900	190800	28
547	20241004	105500	5436919100	190800	190900	190900	190800	543
548	20241004	105400	5333266400	191000	191200	191300	191000	393
549	20241004	105300	5258178700	191300	191400	191400	191300	47
550	20241004	105200	5249186100	191400	191300	191400	191300	53
551	20241004	105100	5239045500	191200	191200	191400	191200	38
552	20241004	105000	5231777700	191200	191200	191400	191200	99
553	20241004	104900	5212843800	191200	191400	191400	191200	31
554	20241004	104800	5206913800	191300	191500	191500	191300	125
555	20241004	104700	5182986500	191500	191700	191700	191500	190
556	20241004	104600	5146600700	191700	191600	191700	191600	80
557	20241004	104500	5131270000	191700	191800	191800	191700	148
558	20241004	104400	5102896400	191700	191700	191800	191700	25
559	20241004	104300	5098103200	191800	191700	191800	191700	61
560	20241004	104200	5086407400	191700	191700	191700	191600	124
561	20241004	104100	5062637700	191600	191600	191700	191500	40
562	20241004	104000	5054973600	191500	191500	191600	191400	37
563	20241004	103900	5047888000	191600	191700	191700	191600	22
564	20241004	103800	5043672400	191600	191600	191600	191600	52
565	20241004	103700	5033709200	191700	191600	191700	191600	146
566	20241004	103600	5005722500	191600	191400	191700	191400	169
567	20241004	103500	4973353100	191400	191600	191700	191400	80
568	20241004	103400	4958032000	191700	191600	191700	191600	140
569	20241004	103300	4931200200	191600	191400	191600	191400	83
570	20241004	103200	4915303500	191400	191200	191400	191100	153
571	20241004	103100	4886041300	191400	191400	191500	191400	115
572	20241004	103000	4864022700	191300	191400	191500	191200	90
573	20241004	102900	4846803300	191500	191400	191600	191400	64
574	20241004	102800	4834547400	191200	191400	191500	191200	63
575	20241004	102700	4822491200	191600	191500	191600	191100	83
576	20241004	102600	4806597800	191500	191400	191500	191200	62
577	20241004	102500	4794737400	191400	191600	191600	191400	50
578	20241004	102400	4785158900	191600	191300	191700	191300	266
579	20241004	102300	4734229300	191300	191200	191400	191200	166
580	20241004	102200	4702477500	191200	191200	191400	191100	103
581	20241004	102100	4682785800	191300	191400	191400	191100	33
582	20241004	102000	4676471700	191500	191500	191500	191200	76
583	20241004	101900	4661928500	191500	191700	191700	191500	27
584	20241004	101800	4656755400	191800	191700	191800	191600	69
585	20241004	101700	4643529800	191700	191600	191800	191600	230
586	20241004	101600	4599436900	191600	191600	191700	191400	156
587	20241004	101500	4569549200	191600	191400	191700	191300	181
588	20241004	101400	4534879900	191400	191500	191500	191300	96
589	20241004	101300	4516500000	191500	191500	191500	191300	194
590	20241004	101200	4479360900	191400	191400	191500	191300	452
591	20241004	101100	4392832600	191400	191100	191400	191100	288
592	20241004	101000	4337752200	191100	190900	191200	190900	1435
593	20241004	100900	4063643300	190900	190800	190900	190800	132
594	20241004	100800	4038452900	190700	190700	190900	190700	148
595	20241004	100700	4010215900	190800	190100	190800	190100	562
596	20241004	100600	3903101800	190200	189600	190200	189400	105
597	20241004	100500	3883170800	189900	189900	189900	189400	187
598	20241004	100400	3847712900	189900	190200	190200	189800	383
599	20241004	100300	3774949200	190300	190100	190600	190100	135
600	20241004	100200	3749236100	190100	190900	190900	190100	752
601	20241004	100100	3605908200	190900	190800	190900	190700	294
602	20241004	100000	3549795000	190800	190700	190800	190500	349
603	20241004	095900	3483230300	190600	190500	190700	190400	672
604	20241004	095800	3355158100	190400	190600	190600	190000	287
605	20241004	095700	3300550200	190500	190400	190600	190400	351
606	20241004	095600	3233696700	190300	190400	190400	190300	35
607	20241004	095500	3227034200	190400	190300	190400	190200	79
608	20241004	095400	3212000600	190200	190200	190400	190200	379
609	20241004	095300	3139880000	190200	190300	190300	190200	128
610	20241004	095200	3115533200	190300	190300	190300	190200	67
611	20241004	095100	3102785800	190200	190100	190200	190100	72
612	20241004	095000	3089091500	190200	190300	190500	190200	170
613	20241004	094900	3056735800	190300	190200	190500	190100	379
614	20241004	094800	2984585000	190200	189900	190200	189800	404
615	20241004	094700	2907787700	189900	189800	190100	189800	156
616	20241004	094600	2878162200	189900	190200	190200	189900	222
617	20241004	094500	2835982900	190200	190100	190200	190000	61
618	20241004	094400	2824388500	190100	190000	190300	190000	76
619	20241004	094300	2809937500	190000	190300	190400	190000	163
620	20241004	094200	2778928800	190400	190500	190500	190400	305
621	20241004	094100	2720840400	190600	189700	190600	189700	1417
622	20241004	094000	2451592800	189600	189700	189800	189600	193
623	20241004	093900	2414973300	189700	189600	189800	189600	186
624	20241004	093800	2379691000	189600	189100	189600	189100	671
625	20241004	093700	2252643400	189100	189200	189200	189000	79
626	20241004	093600	2237704600	189200	189100	189300	189100	136
627	20241004	093500	2211974800	189100	189100	189300	189000	227
628	20241004	093400	2169029500	189200	188900	189200	188800	273
629	20241004	093300	2117432300	188900	189100	189200	188900	149
630	20241004	093200	2089260000	189200	188400	189300	188300	871
631	20241004	093100	1924763300	188300	188000	188500	188000	157
632	20241004	093000	1895201100	188000	188300	188300	188000	32
633	20241004	092900	1889179600	188400	188500	188500	188200	27
634	20241004	092800	1884092600	188600	188700	188700	188000	228
635	20241004	092700	1841136800	188700	188600	188800	188400	275
636	20241004	092600	1789264100	188600	187000	188800	187000	2099
637	20241004	092500	1395397200	186900	187000	187000	186900	323
638	20241004	092400	1335024300	187000	186700	187000	186700	685
639	20241004	092300	1207034000	186700	186900	187000	186400	487
640	20241004	092200	1116148800	186900	186000	186900	186000	570
641	20241004	092100	1009756700	186000	186000	186000	186000	285
642	20241004	092000	956746700	186300	186300	186400	186000	54
643	20241004	091900	946686300	186300	186300	186700	186300	110
644	20241004	091800	926185200	186300	186200	186800	186200	782
645	20241004	091700	780400900	185900	185700	186300	185700	462
646	20241004	091600	694588300	185800	186400	186500	185700	150
647	20241004	091500	666717700	185700	185700	185800	185700	24
648	20241004	091400	662260800	185700	186300	186700	185600	398
649	20241004	091300	588116900	186000	185700	186400	185700	181
650	20241004	091200	554455000	185600	185600	185600	185600	21
651	20241004	091100	550557400	185400	185400	185400	185400	1
652	20241004	091000	550372000	185800	186400	186700	185800	336
653	20241004	090900	487857300	186100	185800	186200	185700	191
654	20241004	090800	452351600	185800	184800	185800	184800	49
655	20241004	090700	443292500	185800	185500	185900	184700	256
656	20241004	090600	395880000	185600	186000	186000	185600	147
657	20241004	090500	368568200	185900	186100	186200	185600	376
658	20241004	090400	298607300	186000	184800	186000	184700	569
659	20241004	090300	193186000	184800	185000	185100	184800	79
660	20241004	090200	178573200	184800	184100	184800	183500	169
661	20241004	090100	147528600	183500	182700	184100	182700	206
662	20241004	090000	109738500	182700	184000	184000	181700	548