KissMeData/069620/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	194900	6010382000	158300	158300	158300	158300	767
3	20241021	194800	6010382000	158300	158300	158300	158300	0
4	20241021	194700	6010382000	158300	158300	158300	158300	0
5	20241021	194600	6010382000	158300	158300	158300	158300	0
6	20241021	194500	6010382000	158300	158300	158300	158300	0
7	20241021	194400	6010382000	158300	158300	158300	158300	0
8	20241021	194300	6010382000	158300	158300	158300	158300	0
9	20241021	194200	6010382000	158300	158300	158300	158300	0
10	20241021	194100	6010382000	158300	158300	158300	158300	0
11	20241021	194000	6010382000	158300	158300	158300	158300	0
12	20241021	193900	6010382000	158300	158300	158300	158300	0
13	20241021	193800	6010382000	158300	158300	158300	158300	0
14	20241021	193700	6010382000	158300	158300	158300	158300	0
15	20241021	193600	6010382000	158300	158300	158300	158300	0
16	20241021	193500	6010382000	158300	158300	158300	158300	0
17	20241021	193400	6010382000	158300	158300	158300	158300	0
18	20241021	193300	6010382000	158300	158300	158300	158300	0
19	20241021	193200	6010382000	158300	158300	158300	158300	0
20	20241021	193100	6010382000	158300	158300	158300	158300	0
21	20241021	193000	6010382000	158300	158300	158300	158300	0
22	20241021	192900	6010382000	158300	158300	158300	158300	0
23	20241021	192800	6010382000	158300	158300	158300	158300	0
24	20241021	192700	6010382000	158300	158300	158300	158300	0
25	20241021	192600	6010382000	158300	158300	158300	158300	0
26	20241021	192500	6010382000	158300	158300	158300	158300	0
27	20241021	192400	6010382000	158300	158300	158300	158300	0
28	20241021	192300	6010382000	158300	158300	158300	158300	0
29	20241021	192200	6010382000	158300	158300	158300	158300	0
30	20241021	192100	6010382000	158300	158300	158300	158300	0
31	20241021	192000	6010382000	158300	158300	158300	158300	0
32	20241021	191900	6010382000	158300	158300	158300	158300	767
33	20241021	191800	6010382000	158300	158300	158300	158300	0
34	20241021	191700	6010382000	158300	158300	158300	158300	0
35	20241021	191600	6010382000	158300	158300	158300	158300	0
36	20241021	191500	6010382000	158300	158300	158300	158300	0
37	20241021	191400	6010382000	158300	158300	158300	158300	0
38	20241021	191300	6010382000	158300	158300	158300	158300	0
39	20241021	191200	6010382000	158300	158300	158300	158300	0
40	20241021	191100	6010382000	158300	158300	158300	158300	0
41	20241021	191000	6010382000	158300	158300	158300	158300	0
42	20241021	190900	6010382000	158300	158300	158300	158300	0
43	20241021	190800	6010382000	158300	158300	158300	158300	0
44	20241021	190700	6010382000	158300	158300	158300	158300	0
45	20241021	190600	6010382000	158300	158300	158300	158300	0
46	20241021	190500	6010382000	158300	158300	158300	158300	0
47	20241021	190400	6010382000	158300	158300	158300	158300	0
48	20241021	190300	6010382000	158300	158300	158300	158300	0
49	20241021	190200	6010382000	158300	158300	158300	158300	0
50	20241021	190100	6010382000	158300	158300	158300	158300	0
51	20241021	190000	6010382000	158300	158300	158300	158300	0
52	20241021	185900	6010382000	158300	158300	158300	158300	0
53	20241021	185800	6010382000	158300	158300	158300	158300	0
54	20241021	185700	6010382000	158300	158300	158300	158300	0
55	20241021	185600	6010382000	158300	158300	158300	158300	0
56	20241021	185500	6010382000	158300	158300	158300	158300	0
57	20241021	185400	6010382000	158300	158300	158300	158300	0
58	20241021	185300	6010382000	158300	158300	158300	158300	0
59	20241021	185200	6010382000	158300	158300	158300	158300	0
60	20241021	185100	6010382000	158300	158300	158300	158300	0
61	20241021	185000	6010382000	158300	158300	158300	158300	0
62	20241021	184900	6010382000	158300	158300	158300	158300	767
63	20241021	184800	6010382000	158300	158300	158300	158300	0
64	20241021	184700	6010382000	158300	158300	158300	158300	0
65	20241021	184600	6010382000	158300	158300	158300	158300	0
66	20241021	184500	6010382000	158300	158300	158300	158300	0
67	20241021	184400	6010382000	158300	158300	158300	158300	0
68	20241021	184300	6010382000	158300	158300	158300	158300	0
69	20241021	184200	6010382000	158300	158300	158300	158300	0
70	20241021	184100	6010382000	158300	158300	158300	158300	0
71	20241021	184000	6010382000	158300	158300	158300	158300	0
72	20241021	183900	6010382000	158300	158300	158300	158300	0
73	20241021	183800	6010382000	158300	158300	158300	158300	0
74	20241021	183700	6010382000	158300	158300	158300	158300	0
75	20241021	183600	6010382000	158300	158300	158300	158300	0
76	20241021	183500	6010382000	158300	158300	158300	158300	0
77	20241021	183400	6010382000	158300	158300	158300	158300	0
78	20241021	183300	6010382000	158300	158300	158300	158300	0
79	20241021	183200	6010382000	158300	158300	158300	158300	0
80	20241021	183100	6010382000	158300	158300	158300	158300	0
81	20241021	183000	6010382000	158300	158300	158300	158300	0
82	20241021	182900	6010382000	158300	158300	158300	158300	0
83	20241021	182800	6010382000	158300	158300	158300	158300	0
84	20241021	182700	6010382000	158300	158300	158300	158300	0
85	20241021	182600	6010382000	158300	158300	158300	158300	0
86	20241021	182500	6010382000	158300	158300	158300	158300	0
87	20241021	182400	6010382000	158300	158300	158300	158300	0
88	20241021	182300	6010382000	158300	158300	158300	158300	0
89	20241021	182200	6010382000	158300	158300	158300	158300	0
90	20241021	182100	6010382000	158300	158300	158300	158300	0
91	20241021	182000	6010382000	158300	158300	158300	158300	0
92	20241021	181900	6010382000	158300	158300	158300	158300	767
93	20241021	181800	6010382000	158300	158300	158300	158300	0
94	20241021	181700	6010382000	158300	158300	158300	158300	0
95	20241021	181600	6010382000	158300	158300	158300	158300	0
96	20241021	181500	6010382000	158300	158300	158300	158300	0
97	20241021	181400	6010382000	158300	158300	158300	158300	0
98	20241021	181300	6010382000	158300	158300	158300	158300	0
99	20241021	181200	6010382000	158300	158300	158300	158300	0
100	20241021	181100	6010382000	158300	158300	158300	158300	0
101	20241021	181000	6010382000	158300	158300	158300	158300	0
102	20241021	180900	6010382000	158300	158300	158300	158300	0
103	20241021	180800	6010382000	158300	158300	158300	158300	0
104	20241021	180700	6010382000	158300	158300	158300	158300	0
105	20241021	180600	6010382000	158300	158300	158300	158300	0
106	20241021	180500	6010382000	158300	158300	158300	158300	0
107	20241021	180400	6010382000	158300	158300	158300	158300	0
108	20241021	180300	6010382000	158300	158300	158300	158300	0
109	20241021	180200	6010382000	158300	158300	158300	158300	0
110	20241021	180100	6010382000	158300	158300	158300	158300	0
111	20241021	180000	6010382000	158300	158300	158300	158300	0
112	20241021	175900	6010382000	158300	158300	158300	158300	0
113	20241021	175800	6010382000	158300	158300	158300	158300	0
114	20241021	175700	6010382000	158300	158300	158300	158300	0
115	20241021	175600	6010382000	158300	158300	158300	158300	0
116	20241021	175500	6010382000	158300	158300	158300	158300	0
117	20241021	175400	6010382000	158300	158300	158300	158300	0
118	20241021	175300	6010382000	158300	158300	158300	158300	0
119	20241021	175200	6010382000	158300	158300	158300	158300	0
120	20241021	175100	6010382000	158300	158300	158300	158300	0
121	20241021	175000	6010382000	158300	158300	158300	158300	0
122	20241021	174900	6010382000	158300	158300	158300	158300	767
123	20241021	174800	6010382000	158300	158300	158300	158300	0
124	20241021	174700	6010382000	158300	158300	158300	158300	0
125	20241021	174600	6010382000	158300	158300	158300	158300	0
126	20241021	174500	6010382000	158300	158300	158300	158300	0
127	20241021	174400	6010382000	158300	158300	158300	158300	0
128	20241021	174300	6010382000	158300	158300	158300	158300	0
129	20241021	174200	6010382000	158300	158300	158300	158300	0
130	20241021	174100	6010382000	158300	158300	158300	158300	0
131	20241021	174000	6010382000	158300	158300	158300	158300	0
132	20241021	173900	6010382000	158300	158300	158300	158300	0
133	20241021	173800	6010382000	158300	158300	158300	158300	0
134	20241021	173700	6010382000	158300	158300	158300	158300	0
135	20241021	173600	6010382000	158300	158300	158300	158300	0
136	20241021	173500	6010382000	158300	158300	158300	158300	0
137	20241021	173400	6010382000	158300	158300	158300	158300	0
138	20241021	173300	6010382000	158300	158300	158300	158300	0
139	20241021	173200	6010382000	158300	158300	158300	158300	0
140	20241021	173100	6010382000	158300	158300	158300	158300	0
141	20241021	173000	6010382000	158300	158300	158300	158300	0
142	20241021	172900	6010382000	158300	158300	158300	158300	0
143	20241021	172800	6010382000	158300	158300	158300	158300	0
144	20241021	172700	6010382000	158300	158300	158300	158300	0
145	20241021	172600	6010382000	158300	158300	158300	158300	0
146	20241021	172500	6010382000	158300	158300	158300	158300	0
147	20241021	172400	6010382000	158300	158300	158300	158300	0
148	20241021	172300	6010382000	158300	158300	158300	158300	0
149	20241021	172200	6010382000	158300	158300	158300	158300	0
150	20241021	172100	6010382000	158300	158300	158300	158300	0
151	20241021	172000	6010382000	158300	158300	158300	158300	0
152	20241021	171900	6010382000	158300	158300	158300	158300	767
153	20241021	171800	6010382000	158300	158300	158300	158300	0
154	20241021	171700	6010382000	158300	158300	158300	158300	0
155	20241021	171600	6010382000	158300	158300	158300	158300	0
156	20241021	171500	6010382000	158300	158300	158300	158300	0
157	20241021	171400	6010382000	158300	158300	158300	158300	0
158	20241021	171300	6010382000	158300	158300	158300	158300	0
159	20241021	171200	6010382000	158300	158300	158300	158300	0
160	20241021	171100	6010382000	158300	158300	158300	158300	0
161	20241021	171000	6010382000	158300	158300	158300	158300	0
162	20241021	170900	6010382000	158300	158300	158300	158300	0
163	20241021	170800	6010382000	158300	158300	158300	158300	0
164	20241021	170700	6010382000	158300	158300	158300	158300	0
165	20241021	170600	6010382000	158300	158300	158300	158300	0
166	20241021	170500	6010382000	158300	158300	158300	158300	0
167	20241021	170400	6010382000	158300	158300	158300	158300	0
168	20241021	170300	6010382000	158300	158300	158300	158300	0
169	20241021	170200	6010382000	158300	158300	158300	158300	0
170	20241021	170100	6010382000	158300	158300	158300	158300	0
171	20241021	170000	6010382000	158300	158300	158300	158300	0
172	20241021	165900	6010382000	158300	158300	158300	158300	0
173	20241021	165800	6010382000	158300	158300	158300	158300	0
174	20241021	165700	6010382000	158300	158300	158300	158300	0
175	20241021	165600	6010382000	158300	158300	158300	158300	0
176	20241021	165500	6010382000	158300	158300	158300	158300	0
177	20241021	165400	6010382000	158300	158300	158300	158300	0
178	20241021	165300	6010382000	158300	158300	158300	158300	0
179	20241021	165200	6010382000	158300	158300	158300	158300	0
180	20241021	165100	6010382000	158300	158300	158300	158300	0
181	20241021	165000	6010382000	158300	158300	158300	158300	0
182	20241021	164900	6010382000	158300	158300	158300	158300	767
183	20241021	164800	6010382000	158300	158300	158300	158300	0
184	20241021	164700	6010382000	158300	158300	158300	158300	0
185	20241021	164600	6010382000	158300	158300	158300	158300	0
186	20241021	164500	6010382000	158300	158300	158300	158300	0
187	20241021	164400	6010382000	158300	158300	158300	158300	0
188	20241021	164300	6010382000	158300	158300	158300	158300	0
189	20241021	164200	6010382000	158300	158300	158300	158300	0
190	20241021	164100	6010382000	158300	158300	158300	158300	0
191	20241021	164000	6010382000	158300	158300	158300	158300	0
192	20241021	163900	6010382000	158300	158300	158300	158300	0
193	20241021	163800	6010382000	158300	158300	158300	158300	0
194	20241021	163700	6010382000	158300	158300	158300	158300	0
195	20241021	163600	6010382000	158300	158300	158300	158300	0
196	20241021	163500	6010382000	158300	158300	158300	158300	0
197	20241021	163400	6010382000	158300	158300	158300	158300	0
198	20241021	163300	6010382000	158300	158300	158300	158300	0
199	20241021	163200	6010382000	158300	158300	158300	158300	0
200	20241021	163100	6010382000	158300	158300	158300	158300	0
201	20241021	163000	6010382000	158300	158300	158300	158300	0
202	20241021	162900	6010382000	158300	158300	158300	158300	0
203	20241021	162800	6010382000	158300	158300	158300	158300	0
204	20241021	162700	6010382000	158300	158300	158300	158300	0
205	20241021	162600	6010382000	158300	158300	158300	158300	0
206	20241021	162500	6010382000	158300	158300	158300	158300	0
207	20241021	162400	6010382000	158300	158300	158300	158300	0
208	20241021	162300	6010382000	158300	158300	158300	158300	0
209	20241021	162200	6010382000	158300	158300	158300	158300	0
210	20241021	162100	6010382000	158300	158300	158300	158300	0
211	20241021	162000	6010382000	158300	158300	158300	158300	0
212	20241021	161900	6010382000	158300	158300	158300	158300	767
213	20241021	161800	6010382000	158300	158300	158300	158300	0
214	20241021	161700	6010382000	158300	158300	158300	158300	0
215	20241021	161600	6010382000	158300	158300	158300	158300	0
216	20241021	161500	6010382000	158300	158300	158300	158300	0
217	20241021	161400	6010382000	158300	158300	158300	158300	0
218	20241021	161300	6010382000	158300	158300	158300	158300	0
219	20241021	161200	6010382000	158300	158300	158300	158300	0
220	20241021	161100	6010382000	158300	158300	158300	158300	0
221	20241021	161000	6010382000	158300	158300	158300	158300	0
222	20241021	160900	6010382000	158300	158300	158300	158300	0
223	20241021	160800	6010382000	158300	158300	158300	158300	0
224	20241021	160700	6010382000	158300	158300	158300	158300	0
225	20241021	160600	6010382000	158300	158300	158300	158300	0
226	20241021	160500	6010382000	158300	158300	158300	158300	0
227	20241021	160400	6010382000	158300	158300	158300	158300	0
228	20241021	160300	6010382000	158300	158300	158300	158300	0
229	20241021	160200	6010382000	158300	158300	158300	158300	0
230	20241021	160100	6010382000	158300	158300	158300	158300	0
231	20241021	160000	6010382000	158300	158300	158300	158300	0
232	20241021	155900	6010382000	158300	158300	158300	158300	0
233	20241021	155800	6010382000	158300	158300	158300	158300	0
234	20241021	155700	6010382000	158300	158300	158300	158300	0
235	20241021	155600	6010382000	158300	158300	158300	158300	0
236	20241021	155500	6010382000	158300	158300	158300	158300	0
237	20241021	155400	6010382000	158300	158300	158300	158300	0
238	20241021	155300	6010382000	158300	158300	158300	158300	0
239	20241021	155200	6010382000	158300	158300	158300	158300	0
240	20241021	155100	6010382000	158300	158300	158300	158300	0
241	20241021	155000	6010382000	158300	158300	158300	158300	0
242	20241021	154900	6010382000	158300	158300	158300	158300	767
243	20241021	154800	6010382000	158300	158300	158300	158300	0
244	20241021	154700	6010382000	158300	158300	158300	158300	0
245	20241021	154600	6010382000	158300	158300	158300	158300	0
246	20241021	154500	6010382000	158300	158300	158300	158300	0
247	20241021	154400	6010382000	158300	158300	158300	158300	0
248	20241021	154300	6010382000	158300	158300	158300	158300	0
249	20241021	154200	6010382000	158300	158300	158300	158300	0
250	20241021	154100	6010382000	158300	158300	158300	158300	0
251	20241021	154000	6010382000	158300	158300	158300	158300	0
252	20241021	153900	6010382000	158300	158300	158300	158300	0
253	20241021	153800	6010382000	158300	158300	158300	158300	0
254	20241021	153700	6010382000	158300	158300	158300	158300	0
255	20241021	153600	6010382000	158300	158300	158300	158300	0
256	20241021	153500	6010382000	158300	158300	158300	158300	0
257	20241021	153400	6010382000	158300	158300	158300	158300	0
258	20241021	153300	6010382000	158300	158300	158300	158300	0
259	20241021	153200	6010382000	158300	158300	158300	158300	0
260	20241021	153100	6010382000	158300	158300	158300	158300	0
261	20241021	153000	6010382000	158300	158300	158300	158300	767
262	20241021	152900	5888965900	158400	158400	158400	158400	0
263	20241021	152800	5888965900	158400	158400	158400	158400	0
264	20241021	152700	5888965900	158400	158400	158400	158400	0
265	20241021	152600	5888965900	158400	158400	158400	158400	0
266	20241021	152500	5888965900	158400	158400	158400	158400	0
267	20241021	152400	5888965900	158400	158400	158400	158400	0
268	20241021	152300	5888965900	158400	158400	158400	158400	0
269	20241021	152200	5888965900	158400	158400	158400	158400	0
270	20241021	152100	5888965900	158400	158400	158400	158400	0
271	20241021	152000	5888965900	158400	158400	158400	158400	0
272	20241021	151900	5888965900	158400	159100	159100	158400	165
273	20241021	151800	5862794400	158600	159000	159000	158600	21
274	20241021	151700	5859460400	159100	158900	159100	158800	18
275	20241021	151600	5856599500	158800	158600	159100	158500	121
276	20241021	151500	5837412700	158600	158700	159100	158600	119
277	20241021	151400	5818530300	159200	158800	159200	158700	41
278	20241021	151300	5812015500	159200	159200	159200	158800	105
279	20241021	151200	5795333900	158800	159200	159300	158800	95
280	20241021	151100	5780225400	158700	159300	159300	158700	141
281	20241021	151000	5757838300	159300	159300	159300	158700	116
282	20241021	150900	5739418200	158700	159400	159400	158700	45
283	20241021	150800	5732265600	158600	159400	159400	158600	130
284	20241021	150700	5711598900	159000	158600	159400	158600	262
285	20241021	150600	5669900800	159400	158800	159400	158600	89
286	20241021	150500	5655775200	159500	158900	159500	158800	109
287	20241021	150400	5638448900	159500	159000	159500	158900	61
288	20241021	150300	5628735700	159000	159100	159500	159000	122
289	20241021	150200	5609332100	159500	159500	159500	158900	95
290	20241021	150100	5594211700	159500	159500	159700	159000	89
291	20241021	150000	5580039000	159700	159800	159900	158700	101
292	20241021	145900	5563969000	159900	159500	159900	158600	212
293	20241021	145800	5530210200	159600	158400	159600	158400	335
294	20241021	145700	5476889000	159300	159100	159300	159100	115
295	20241021	145600	5458579300	158200	159200	159200	158200	164
296	20241021	145500	5432521900	159300	158200	159300	158200	182
297	20241021	145400	5403611600	159200	159200	159200	158100	108
298	20241021	145300	5386430500	159200	159100	159200	158400	149
299	20241021	145200	5362758600	159100	158800	159100	158800	152
300	20241021	145100	5338598400	159100	159000	159100	158900	151
301	20241021	145000	5314586000	159200	159100	159300	159000	218
302	20241021	144900	5279899700	159100	158900	159100	158800	117
303	20241021	144800	5261306400	158900	158600	159000	158600	274
304	20241021	144700	5217796800	158600	158300	158600	157600	84
305	20241021	144600	5204498300	157600	158200	158400	157600	116
306	20241021	144500	5186187900	158100	157700	158100	157700	145
307	20241021	144400	5163280500	158100	158100	158200	157700	23
308	20241021	144300	5159647600	157800	158300	158300	157800	109
309	20241021	144200	5142439400	158300	158400	158400	158300	45
310	20241021	144100	5135314800	158400	157800	158600	157800	73
311	20241021	144000	5123784200	158500	158600	158800	158500	72
312	20241021	143900	5112360100	158500	158000	158600	158000	154
313	20241021	143800	5087978300	158200	158000	158300	157800	123
314	20241021	143700	5068536900	157900	157800	158000	157700	66
315	20241021	143600	5058122200	158100	157800	158100	157800	99
316	20241021	143500	5042498800	158200	158200	158200	158100	42
317	20241021	143400	5035857300	158200	157800	158300	157800	84
318	20241021	143300	5022599200	158400	158300	158400	158300	63
319	20241021	143200	5012626100	157800	158400	158400	157800	228
320	20241021	143100	4976626100	158400	158200	158500	158200	10
321	20241021	143000	4975043500	158200	158000	158200	157800	149
322	20241021	142900	4951508400	158000	158000	158000	157800	68
323	20241021	142800	4940768400	158200	157800	158200	157800	56
324	20241021	142700	4931928100	158000	157900	158000	157700	145
325	20241021	142600	4909050700	158000	157900	158000	157800	114
326	20241021	142500	4891057200	157900	158100	158100	157900	9
327	20241021	142400	4889635200	157800	157700	158200	157700	125
328	20241021	142300	4869916500	157700	157800	157900	157700	80
329	20241021	142200	4857296500	157700	157700	157800	157700	88
330	20241021	142100	4843417600	157900	157800	158000	157700	140
331	20241021	142000	4821334300	157800	157700	157800	157600	104
332	20241021	141900	4804930600	157600	157600	157800	157600	133
333	20241021	141800	4783965200	157500	157500	157600	157500	37
334	20241021	141700	4778135700	157600	157500	157700	157500	216
335	20241021	141600	4744104900	157600	157600	157700	157500	127
336	20241021	141500	4724094900	157600	157600	157600	157500	71
337	20241021	141400	4712909500	157600	157800	157800	157500	74
338	20241021	141300	4701250500	157500	157400	157500	157400	74
339	20241021	141200	4689599800	157500	158200	158200	157500	67
340	20241021	141100	4679043800	157800	157700	157800	157500	133
341	20241021	141000	4658091200	157600	157800	157800	157600	32
342	20241021	140900	4653047400	157700	157600	157700	157600	149
343	20241021	140800	4629562100	157700	157800	157800	157600	84
344	20241021	140700	4616312600	157800	157400	157800	157400	87
345	20241021	140600	4602600300	157800	157500	158200	157400	135
346	20241021	140500	4581324300	158300	158000	158300	157500	12
347	20241021	140400	4579427300	157500	157400	157500	157400	249
348	20241021	140300	4540226700	157400	157600	157600	157400	192
349	20241021	140200	4509990500	157600	157800	157800	157600	107
350	20241021	140100	4493112400	157800	158000	158000	157800	60
351	20241021	140000	4483635600	158000	158000	158000	158000	79
352	20241021	135900	4471153600	158100	158200	158200	158100	97
353	20241021	135800	4455817300	158100	158200	158400	158100	87
354	20241021	135700	4442055100	158500	158200	158500	158100	72
355	20241021	135600	4430668700	158200	158300	158300	158200	158
356	20241021	135500	4405672500	158300	158400	158400	158300	36
357	20241021	135400	4399972900	158500	158500	158500	158500	10
358	20241021	135300	4398387900	158300	158200	158300	158200	69
359	20241021	135200	4387466600	158300	158300	158300	158200	23
360	20241021	135100	4383827300	158400	158400	158400	158300	15
361	20241021	135000	4381451400	158600	158600	158600	158400	29
362	20241021	134900	4376857000	158600	158700	158700	158500	194
363	20241021	134800	4346089600	158800	158700	158800	158700	29
364	20241021	134700	4341486800	158700	158700	158800	158700	29
365	20241021	134600	4336883500	158800	158800	158800	158800	7
366	20241021	134500	4335771900	159000	158900	159000	158800	361
367	20241021	134400	4278413000	158900	158900	158900	158900	16
368	20241021	134300	4275870600	158900	159000	159000	158900	21
369	20241021	134200	4272533100	158900	158900	159000	158900	38
370	20241021	134100	4266494000	159000	159000	159000	159000	24
371	20241021	134000	4262678000	159100	159200	159200	158900	10
372	20241021	133900	4261086800	159200	159000	159200	158900	129
373	20241021	133800	4240584400	159000	159000	159000	159000	1
374	20241021	133700	4240425400	159100	159200	159200	159100	13
375	20241021	133600	4238356800	159200	158900	159200	158900	146
376	20241021	133500	4215156500	159000	159200	159200	159000	103
377	20241021	133400	4198769500	159300	159300	159300	159200	22
378	20241021	133300	4195266300	159200	159300	159300	159200	112
379	20241021	133200	4177431100	159400	159400	159400	159400	5
380	20241021	133100	4176634100	159500	159500	159500	159400	56
381	20241021	133000	4167706900	159500	159500	159500	159500	6
382	20241021	132900	4166749900	159500	159500	159500	159500	17
383	20241021	132800	4164038400	159500	159500	159500	159500	16
384	20241021	132700	4161486400	159500	159600	159600	159500	56
385	20241021	132600	4152550300	159700	160200	160200	159700	153
386	20241021	132500	4128048100	160300	160300	160400	160300	26
387	20241021	132400	4123879800	160200	160300	160400	160200	38
388	20241021	132300	4117789500	160300	160300	160300	160300	14
389	20241021	132200	4115545300	160400	160300	160400	160200	31
390	20241021	132100	4110576600	160400	160400	160400	160400	9
391	20241021	132000	4109133000	160400	160400	160400	160200	59
392	20241021	131900	4099669600	160400	160300	160400	160300	19
393	20241021	131800	4096623500	160400	160300	160400	160300	13
394	20241021	131700	4094538400	160400	160300	160400	160300	34
395	20241021	131600	4089085200	160300	160400	160400	160300	108
396	20241021	131500	4071771700	160300	160400	160400	160300	20
397	20241021	131400	4068564000	160400	160500	160500	160400	25
398	20241021	131300	4064553100	160500	160000	160500	159900	376
399	20241021	131200	4004343000	160000	160000	160000	160000	18
400	20241021	131100	4001463000	160000	159800	160000	159700	24
401	20241021	131000	3997626100	159800	159800	159800	159800	5
402	20241021	130900	3996827100	160000	159700	160000	159700	368
403	20241021	130800	3938048300	159900	160000	160000	159900	26
404	20241021	130700	3933890000	160000	159800	160000	159800	25
405	20241021	130600	3929890300	159800	159800	160000	159700	7
406	20241021	130500	3928771600	159700	159800	159800	159700	25
407	20241021	130400	3924777900	159500	159500	159500	159400	24
408	20241021	130300	3920950400	159500	159500	159500	159500	14
409	20241021	130200	3918717400	159500	159500	159500	159500	80
410	20241021	130100	3905957400	159500	159700	159800	159500	84
411	20241021	130000	3892552400	159700	159800	159900	159700	68
412	20241021	125900	3881688500	159800	159900	159900	159800	34
413	20241021	125800	3876252900	160000	160100	160100	160000	41
414	20241021	125700	3869692600	160100	160100	160200	160100	14
415	20241021	125600	3867450200	160100	160000	160200	160000	13
416	20241021	125500	3865369700	160000	160000	160000	160000	73
417	20241021	125400	3853689700	160400	160300	160400	160200	23
418	20241021	125300	3850002300	160300	160300	160300	160000	54
419	20241021	125200	3841355900	160200	160200	160200	160200	4
420	20241021	125100	3840715100	160200	160200	160200	160100	21
421	20241021	125000	3837352100	160200	160100	160200	160100	17
422	20241021	124900	3834629000	160200	160300	160300	160200	22
423	20241021	124800	3831104200	160300	160000	160300	160000	5
424	20241021	124700	3830303200	160000	160000	160300	160000	35
425	20241021	124600	3824701700	160300	160300	160300	160000	151
426	20241021	124500	3800534000	160500	160500	160500	160500	6
427	20241021	124400	3799571000	160500	160400	160500	160300	70
428	20241021	124300	3788343700	160400	160400	160400	160400	38
429	20241021	124200	3782248500	160300	160400	160400	160300	17
430	20241021	124100	3779521800	160400	160300	160400	160300	15
431	20241021	124000	3777115900	160400	160300	160400	160300	14
432	20241021	123900	3774870400	160100	160300	160400	160100	58
433	20241021	123800	3765581900	160200	160300	160300	160200	22
434	20241021	123700	3762055400	160300	160300	160300	160200	25
435	20241021	123600	3758048000	160200	160200	160300	160100	19
436	20241021	123500	3755004300	160100	160200	160200	160100	8
437	20241021	123400	3753722800	160200	160200	160200	160200	6
438	20241021	123300	3752761600	160200	160200	160200	160200	5
439	20241021	123200	3751960600	160200	160200	160200	160200	8
440	20241021	123100	3750679000	160200	160200	160200	160100	15
441	20241021	123000	3748276100	160200	160000	160200	160000	77
442	20241021	122900	3735955300	160000	160300	160300	160000	80
443	20241021	122800	3723149800	160500	160500	160500	160500	5
444	20241021	122700	3722347300	160300	160400	160500	160300	65
445	20241021	122600	3711915300	160400	160300	160400	160300	9
446	20241021	122500	3710471800	160400	160200	160400	160200	214
447	20241021	122400	3676156400	160200	160200	160300	160200	63
448	20241021	122300	3666058800	160200	160300	160400	160200	14
449	20241021	122200	3663814300	160300	160300	160300	160000	75
450	20241021	122100	3651803700	160300	160300	160300	160300	26
451	20241021	122000	3647635900	160200	160200	160300	160200	11
452	20241021	121900	3645872800	160100	160100	160100	160100	99
453	20241021	121800	3630022900	160000	160200	160200	160000	141
454	20241021	121700	3607443900	160300	160200	160300	160200	40
455	20241021	121600	3601034700	160200	160200	160200	160200	21
456	20241021	121500	3597670500	160300	160600	160600	160300	327
457	20241021	121400	3545189900	160700	160800	160800	160700	76
458	20241021	121300	3532975900	160900	160800	160900	160800	8
459	20241021	121200	3531689200	160800	160800	160900	160800	597
460	20241021	121100	3435690700	160900	160800	160900	160800	13
461	20241021	121000	3433599300	160800	160900	160900	160800	20
462	20241021	120900	3430381600	160900	160900	160900	160800	42
463	20241021	120800	3423625300	160900	160900	160900	160800	72
464	20241021	120700	3412045500	160900	160900	161000	160800	217
465	20241021	120600	3377117200	160900	160800	160900	160800	61
466	20241021	120500	3367307100	160800	160900	160900	160800	15
467	20241021	120400	3364894100	160800	160900	160900	160800	45
468	20241021	120300	3357653800	160800	160900	160900	160700	134
469	20241021	120200	3336107400	160900	160800	160900	160800	32
470	20241021	120100	3330961200	160800	160800	160900	160700	176
471	20241021	120000	3302660300	160700	160700	160700	160600	112
472	20241021	115900	3284662000	160700	160700	160700	160600	92
473	20241021	115800	3269877800	160600	160600	160700	160600	18
474	20241021	115700	3266985600	160600	160600	160600	160600	63
475	20241021	115600	3256867800	160600	160600	160600	160500	45
476	20241021	115500	3249641600	160500	160300	160500	160300	303
477	20241021	115400	3201016200	160300	160300	160300	160300	120
478	20241021	115300	3181780200	160300	160100	160300	160100	320
479	20241021	115200	3130495600	160100	160000	160100	160000	102
480	20241021	115100	3114170400	160000	159900	160000	159900	5
481	20241021	115000	3113370500	160000	159900	160000	159900	29
482	20241021	114900	3108731700	160000	160000	160000	159900	176
483	20241021	114800	3080579200	160000	160000	160000	160000	53
484	20241021	114700	3072099200	160100	160100	160200	160100	79
485	20241021	114600	3059450300	160100	160200	160200	160100	334
486	20241021	114500	3005950400	160200	160000	160300	160000	344
487	20241021	114400	2950852800	159900	160000	160000	159900	73
488	20241021	114300	2939173800	159900	160000	160000	159900	96
489	20241021	114200	2923815000	160000	159800	160000	159800	401
490	20241021	114100	2859711100	159800	159700	159800	159700	274
491	20241021	114000	2815950400	159700	159600	159700	159600	148
492	20241021	113900	2792328800	159600	159500	159600	159500	78
493	20241021	113800	2779887200	159500	159400	159500	159400	6
494	20241021	113700	2778930300	159500	159500	159500	159400	58
495	20241021	113600	2769683900	159500	159500	159500	159500	35
496	20241021	113500	2764101400	159500	159500	159500	159500	11
497	20241021	113400	2762346900	159400	159500	159500	159400	100
498	20241021	113300	2746406300	159500	159500	159600	159500	22
499	20241021	113200	2742897200	159500	159600	159600	159500	19
500	20241021	113100	2739866000	159600	159600	159600	159600	15
501	20241021	113000	2737472000	159500	159600	159600	159500	12
502	20241021	112900	2735556900	159600	159600	159600	159600	18
503	20241021	112800	2732684100	159600	159600	159600	159500	63
504	20241021	112700	2722632000	159600	159600	159600	159500	42
505	20241021	112600	2715929100	159600	159500	159600	159500	14
506	20241021	112500	2713695200	159500	159500	159500	159500	84
507	20241021	112400	2700297200	159500	159400	159500	159400	31
508	20241021	112300	2695353100	159500	159500	159600	159500	48
509	20241021	112200	2687696700	159500	159500	159500	159400	94
510	20241021	112100	2672705000	159500	159100	159500	159100	239
511	20241021	112000	2634645400	159000	159000	159000	159000	603
512	20241021	111900	2538768400	158900	159000	159000	158900	29
513	20241021	111800	2534158800	158900	159000	159000	158900	36
514	20241021	111700	2528435000	159000	159000	159000	159000	18
515	20241021	111600	2525573000	159000	158900	159000	158900	14
516	20241021	111500	2523348000	159000	158900	159000	158900	4
517	20241021	111400	2522712200	159000	159100	159100	159000	64
518	20241021	111300	2512532000	159100	159400	159500	159100	347
519	20241021	111200	2457258500	159400	159500	159500	159400	51
520	20241021	111100	2449127100	159500	159500	159500	159400	197
521	20241021	111000	2417721600	159400	159400	159500	159400	39
522	20241021	110900	2411502600	159400	159300	159400	159300	61
523	20241021	110800	2401779300	159300	159300	159300	159200	51
524	20241021	110700	2393655900	159300	159300	159300	159200	56
525	20241021	110600	2384735200	159200	159100	159200	159100	43
526	20241021	110500	2377892200	159100	158800	159100	158800	64
527	20241021	110400	2367719000	158700	158400	158700	158400	123
528	20241021	110300	2348217800	158300	158400	158400	158200	19
529	20241021	110200	2345210800	158400	158000	158400	157900	265
530	20241021	110100	2303311400	158000	158000	158100	157900	279
531	20241021	110000	2259229300	158000	157500	158000	157500	307
532	20241021	105900	2210789700	157700	157500	157700	157500	11
533	20241021	105800	2209055200	157700	157600	157700	157500	54
534	20241021	105700	2200540000	157400	157500	157500	157400	2
535	20241021	105600	2200225100	157400	157400	157500	157400	72
536	20241021	105500	2188885300	157500	157500	157500	157500	478
537	20241021	105400	2113600300	157700	157700	157700	157500	16
538	20241021	105300	2111079000	157700	157700	157800	157700	8
539	20241021	105200	2109817300	157500	157800	157800	157500	9
540	20241021	105100	2108397800	157600	157500	157600	157500	20
541	20241021	105000	2105246000	157600	157500	157600	157500	143
542	20241021	104900	2082709400	157500	157500	157600	157500	4
543	20241021	104800	2082079300	157500	157300	157600	157300	62
544	20241021	104700	2072315200	157300	157300	157300	157300	1
545	20241021	104600	2072157900	157300	157300	157300	157300	17
546	20241021	104500	2069483800	157200	157200	157200	157200	4
547	20241021	104400	2068855000	157200	157200	157200	157200	8
548	20241021	104300	2067597400	157200	157600	157600	157200	438
549	20241021	104200	1998632200	157500	157500	157500	157500	24
550	20241021	104100	1994852200	157500	157400	157500	157400	24
551	20241021	104000	1991072600	157500	157400	157500	157400	321
552	20241021	103900	1940545100	157400	157100	157500	157100	32
553	20241021	103800	1935508500	157100	157500	157500	157100	7
554	20241021	103700	1934406400	157100	157100	157100	157100	2
555	20241021	103600	1934092200	157400	157300	157400	157000	112
556	20241021	103500	1916475600	157300	157400	157600	157300	444
557	20241021	103400	1846546400	157400	157300	157400	157300	8
558	20241021	103300	1845287300	157200	157200	157200	157100	40
559	20241021	103200	1839001800	157200	157200	157300	157200	14
560	20241021	103100	1836800900	157400	157400	157400	157400	1
561	20241021	103000	1836643500	157000	157400	157400	157000	8
562	20241021	102900	1835385200	157500	157500	157500	156900	56
563	20241021	102800	1826590900	157600	157600	157600	157500	10
564	20241021	102700	1825015600	157400	157000	157400	157000	448
565	20241021	102600	1754613300	157000	156800	157000	156800	16
566	20241021	102500	1752104300	156800	156900	156900	156800	40
567	20241021	102400	1745831800	157000	157000	157000	157000	14
568	20241021	102300	1743633800	156900	156800	156900	156800	41
569	20241021	102200	1737201000	156600	156900	156900	156600	17
570	20241021	102100	1734537100	157000	157000	157000	157000	2
571	20241021	102000	1734223100	156900	157000	157000	156900	31
572	20241021	101900	1729359100	156900	156800	156900	156400	53
573	20241021	101800	1721044000	156400	156800	156800	156400	269
574	20241021	101700	1678865700	156400	156200	156400	156200	138
575	20241021	101600	1657286800	156200	156200	156200	156200	0
576	20241021	101500	1657286800	156200	156100	156200	156000	49
577	20241021	101400	1649634100	156100	156100	156100	156000	27
578	20241021	101300	1645420400	156100	156100	156100	156000	113
579	20241021	101200	1627792100	156100	156000	156100	156000	26
580	20241021	101100	1623733600	156000	156000	156000	156000	6
581	20241021	101000	1622797600	156100	156100	156100	156100	14
582	20241021	100900	1620612200	156000	156000	156000	156000	1
583	20241021	100800	1620456200	156100	156200	156200	156100	32
584	20241021	100700	1615460000	156200	156200	156200	156100	35
585	20241021	100600	1609995400	156200	156600	156600	156200	48
586	20241021	100500	1602489400	156800	156700	156800	156700	41
587	20241021	100400	1596064600	156900	156900	156900	156900	5
588	20241021	100300	1595280100	156900	157100	157100	156900	138
589	20241021	100200	1573616200	157100	157100	157200	157100	122
590	20241021	100100	1554447900	157100	157100	157200	157100	25
591	20241021	100000	1550519700	157200	157200	157200	157200	58
592	20241021	095900	1541402100	157200	157200	157200	157200	6
593	20241021	095800	1540458900	157100	156700	157100	156700	153
594	20241021	095700	1516459200	156700	156500	156700	156200	177
595	20241021	095600	1488739600	156500	156200	156500	156200	204
596	20241021	095500	1456864100	156200	156200	156200	156200	36
597	20241021	095400	1451240900	156200	156100	156200	156100	133
598	20241021	095300	1430477200	156200	156500	156500	156200	39
599	20241021	095200	1424383300	156500	156400	156500	156300	310
600	20241021	095100	1375895600	156200	156200	156200	156200	83
601	20241021	095000	1362931000	156200	156400	156400	156200	39
602	20241021	094900	1356835100	156300	155900	156300	155800	382
603	20241021	094800	1297228400	155900	155900	155900	155900	4
604	20241021	094700	1296604800	155900	156000	156000	155800	32
605	20241021	094600	1291615300	156000	155800	156000	155800	189
606	20241021	094500	1262168900	155800	155800	155800	155600	42
607	20241021	094400	1255630200	155700	155600	155700	155600	132
608	20241021	094300	1235090100	155600	155600	155700	155600	57
609	20241021	094200	1226219000	155600	155500	155700	155500	222
610	20241021	094100	1191675100	155500	155700	155700	155500	71
611	20241021	094000	1180631100	155700	155700	155700	155400	525
612	20241021	093900	1098987800	155700	155900	155900	155600	270
613	20241021	093800	1056947100	155900	156400	156500	155900	959
614	20241021	093700	907239100	156400	156500	156500	156400	83
615	20241021	093600	894256200	156500	156400	156500	156300	29
616	20241021	093500	889719700	156400	156400	156800	156300	147
617	20241021	093400	866693200	156300	156400	156600	156300	31
618	20241021	093300	861843100	156400	156500	156500	156400	28
619	20241021	093200	857462600	156500	156500	156500	156400	20
620	20241021	093100	854333800	156500	156300	156800	156300	25
621	20241021	093000	850424000	156300	156300	156800	156300	41
622	20241021	092900	844010700	156400	156500	156500	156300	101
623	20241021	092800	828221900	156300	156200	156400	156200	81
624	20241021	092700	815562600	156200	156700	156800	156200	518
625	20241021	092600	734553400	156800	157400	157600	156800	1047
626	20241021	092500	570068300	157300	157500	157600	157300	27
627	20241021	092400	565815600	157500	157400	157500	157300	39
628	20241021	092300	559676100	157400	157500	157600	157400	96
629	20241021	092200	544560200	157600	157500	157600	157500	33
630	20241021	092100	539362300	157600	157500	157600	157400	65
631	20241021	092000	529123800	157400	157400	157500	157300	96
632	20241021	091900	514019300	157400	157400	157500	157400	47
633	20241021	091800	506620000	157400	157300	157500	157300	207
634	20241021	091700	474030500	157300	157300	157400	157200	111
635	20241021	091600	456570300	157400	157600	157600	157400	192
636	20241021	091500	426330300	157600	157700	158000	157600	40
637	20241021	091400	420021800	157700	157800	157900	157700	16
638	20241021	091300	417497600	157700	157600	157800	157600	18
639	20241021	091200	414659400	157600	157800	157900	157500	158
640	20241021	091100	389747900	157700	157600	158000	157600	160
641	20241021	091000	364486500	157500	157600	157700	157500	138
642	20241021	090900	342738400	157600	158200	158200	157600	48
643	20241021	090800	335162300	158100	158400	158400	158100	231
644	20241021	090700	298607000	158300	158900	159300	158200	413
645	20241021	090600	233061300	158800	159400	159500	158800	497
646	20241021	090500	154021100	159200	159300	159500	159200	82
647	20241021	090400	140957400	159300	159300	159300	159300	16
648	20241021	090300	138408600	159700	159200	159700	158800	213
649	20241021	090200	104510800	159300	159800	159800	159200	38
650	20241021	090100	98452100	159800	160000	160200	159000	149
651	20241021	090000	74678000	159100	160300	160400	159100	466