KissMeData/069620/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	194900	7100568300	158800	158800	158800	158800	778
3	20241018	194800	7100568300	158800	158800	158800	158800	0
4	20241018	194700	7100568300	158800	158800	158800	158800	0
5	20241018	194600	7100568300	158800	158800	158800	158800	0
6	20241018	194500	7100568300	158800	158800	158800	158800	0
7	20241018	194400	7100568300	158800	158800	158800	158800	0
8	20241018	194300	7100568300	158800	158800	158800	158800	0
9	20241018	194200	7100568300	158800	158800	158800	158800	0
10	20241018	194100	7100568300	158800	158800	158800	158800	0
11	20241018	194000	7100568300	158800	158800	158800	158800	0
12	20241018	193900	7100568300	158800	158800	158800	158800	0
13	20241018	193800	7100568300	158800	158800	158800	158800	0
14	20241018	193700	7100568300	158800	158800	158800	158800	0
15	20241018	193600	7100568300	158800	158800	158800	158800	0
16	20241018	193500	7100568300	158800	158800	158800	158800	0
17	20241018	193400	7100568300	158800	158800	158800	158800	0
18	20241018	193300	7100568300	158800	158800	158800	158800	0
19	20241018	193200	7100568300	158800	158800	158800	158800	0
20	20241018	193100	7100568300	158800	158800	158800	158800	0
21	20241018	193000	7100568300	158800	158800	158800	158800	0
22	20241018	192900	7100568300	158800	158800	158800	158800	0
23	20241018	192800	7100568300	158800	158800	158800	158800	0
24	20241018	192700	7100568300	158800	158800	158800	158800	0
25	20241018	192600	7100568300	158800	158800	158800	158800	0
26	20241018	192500	7100568300	158800	158800	158800	158800	0
27	20241018	192400	7100568300	158800	158800	158800	158800	0
28	20241018	192300	7100568300	158800	158800	158800	158800	0
29	20241018	192200	7100568300	158800	158800	158800	158800	0
30	20241018	192100	7100568300	158800	158800	158800	158800	0
31	20241018	192000	7100568300	158800	158800	158800	158800	0
32	20241018	191900	7100568300	158800	158800	158800	158800	778
33	20241018	191800	7100568300	158800	158800	158800	158800	0
34	20241018	191700	7100568300	158800	158800	158800	158800	0
35	20241018	191600	7100568300	158800	158800	158800	158800	0
36	20241018	191500	7100568300	158800	158800	158800	158800	0
37	20241018	191400	7100568300	158800	158800	158800	158800	0
38	20241018	191300	7100568300	158800	158800	158800	158800	0
39	20241018	191200	7100568300	158800	158800	158800	158800	0
40	20241018	191100	7100568300	158800	158800	158800	158800	0
41	20241018	191000	7100568300	158800	158800	158800	158800	0
42	20241018	190900	7100568300	158800	158800	158800	158800	0
43	20241018	190800	7100568300	158800	158800	158800	158800	0
44	20241018	190700	7100568300	158800	158800	158800	158800	0
45	20241018	190600	7100568300	158800	158800	158800	158800	0
46	20241018	190500	7100568300	158800	158800	158800	158800	0
47	20241018	190400	7100568300	158800	158800	158800	158800	0
48	20241018	190300	7100568300	158800	158800	158800	158800	0
49	20241018	190200	7100568300	158800	158800	158800	158800	0
50	20241018	190100	7100568300	158800	158800	158800	158800	0
51	20241018	190000	7100568300	158800	158800	158800	158800	0
52	20241018	185900	7100568300	158800	158800	158800	158800	0
53	20241018	185800	7100568300	158800	158800	158800	158800	0
54	20241018	185700	7100568300	158800	158800	158800	158800	0
55	20241018	185600	7100568300	158800	158800	158800	158800	0
56	20241018	185500	7100568300	158800	158800	158800	158800	0
57	20241018	185400	7100568300	158800	158800	158800	158800	0
58	20241018	185300	7100568300	158800	158800	158800	158800	0
59	20241018	185200	7100568300	158800	158800	158800	158800	0
60	20241018	185100	7100568300	158800	158800	158800	158800	0
61	20241018	185000	7100568300	158800	158800	158800	158800	0
62	20241018	184900	7100568300	158800	158800	158800	158800	778
63	20241018	184800	7100568300	158800	158800	158800	158800	0
64	20241018	184700	7100568300	158800	158800	158800	158800	0
65	20241018	184600	7100568300	158800	158800	158800	158800	0
66	20241018	184500	7100568300	158800	158800	158800	158800	0
67	20241018	184400	7100568300	158800	158800	158800	158800	0
68	20241018	184300	7100568300	158800	158800	158800	158800	0
69	20241018	184200	7100568300	158800	158800	158800	158800	0
70	20241018	184100	7100568300	158800	158800	158800	158800	0
71	20241018	184000	7100568300	158800	158800	158800	158800	0
72	20241018	183900	7100568300	158800	158800	158800	158800	0
73	20241018	183800	7100568300	158800	158800	158800	158800	0
74	20241018	183700	7100568300	158800	158800	158800	158800	0
75	20241018	183600	7100568300	158800	158800	158800	158800	0
76	20241018	183500	7100568300	158800	158800	158800	158800	0
77	20241018	183400	7100568300	158800	158800	158800	158800	0
78	20241018	183300	7100568300	158800	158800	158800	158800	0
79	20241018	183200	7100568300	158800	158800	158800	158800	0
80	20241018	183100	7100568300	158800	158800	158800	158800	0
81	20241018	183000	7100568300	158800	158800	158800	158800	0
82	20241018	182900	7100568300	158800	158800	158800	158800	0
83	20241018	182800	7100568300	158800	158800	158800	158800	0
84	20241018	182700	7100568300	158800	158800	158800	158800	0
85	20241018	182600	7100568300	158800	158800	158800	158800	0
86	20241018	182500	7100568300	158800	158800	158800	158800	0
87	20241018	182400	7100568300	158800	158800	158800	158800	0
88	20241018	182300	7100568300	158800	158800	158800	158800	0
89	20241018	182200	7100568300	158800	158800	158800	158800	0
90	20241018	182100	7100568300	158800	158800	158800	158800	0
91	20241018	182000	7100568300	158800	158800	158800	158800	0
92	20241018	181900	7100568300	158800	158800	158800	158800	778
93	20241018	181800	7100568300	158800	158800	158800	158800	0
94	20241018	181700	7100568300	158800	158800	158800	158800	0
95	20241018	181600	7100568300	158800	158800	158800	158800	0
96	20241018	181500	7100568300	158800	158800	158800	158800	0
97	20241018	181400	7100568300	158800	158800	158800	158800	0
98	20241018	181300	7100568300	158800	158800	158800	158800	0
99	20241018	181200	7100568300	158800	158800	158800	158800	0
100	20241018	181100	7100568300	158800	158800	158800	158800	0
101	20241018	181000	7100568300	158800	158800	158800	158800	0
102	20241018	180900	7100568300	158800	158800	158800	158800	0
103	20241018	180800	7100568300	158800	158800	158800	158800	0
104	20241018	180700	7100568300	158800	158800	158800	158800	0
105	20241018	180600	7100568300	158800	158800	158800	158800	0
106	20241018	180500	7100568300	158800	158800	158800	158800	0
107	20241018	180400	7100568300	158800	158800	158800	158800	0
108	20241018	180300	7100568300	158800	158800	158800	158800	0
109	20241018	180200	7100568300	158800	158800	158800	158800	0
110	20241018	180100	7100568300	158800	158800	158800	158800	0
111	20241018	180000	7100568300	158800	158800	158800	158800	0
112	20241018	175900	7100568300	158800	158800	158800	158800	0
113	20241018	175800	7100568300	158800	158800	158800	158800	0
114	20241018	175700	7100568300	158800	158800	158800	158800	0
115	20241018	175600	7100568300	158800	158800	158800	158800	0
116	20241018	175500	7100568300	158800	158800	158800	158800	0
117	20241018	175400	7100568300	158800	158800	158800	158800	0
118	20241018	175300	7100568300	158800	158800	158800	158800	0
119	20241018	175200	7100568300	158800	158800	158800	158800	0
120	20241018	175100	7100568300	158800	158800	158800	158800	0
121	20241018	175000	7100568300	158800	158800	158800	158800	0
122	20241018	174900	7100568300	158800	158800	158800	158800	778
123	20241018	174800	7100568300	158800	158800	158800	158800	0
124	20241018	174700	7100568300	158800	158800	158800	158800	0
125	20241018	174600	7100568300	158800	158800	158800	158800	0
126	20241018	174500	7100568300	158800	158800	158800	158800	0
127	20241018	174400	7100568300	158800	158800	158800	158800	0
128	20241018	174300	7100568300	158800	158800	158800	158800	0
129	20241018	174200	7100568300	158800	158800	158800	158800	0
130	20241018	174100	7100568300	158800	158800	158800	158800	0
131	20241018	174000	7100568300	158800	158800	158800	158800	0
132	20241018	173900	7100568300	158800	158800	158800	158800	0
133	20241018	173800	7100568300	158800	158800	158800	158800	0
134	20241018	173700	7100568300	158800	158800	158800	158800	0
135	20241018	173600	7100568300	158800	158800	158800	158800	0
136	20241018	173500	7100568300	158800	158800	158800	158800	0
137	20241018	173400	7100568300	158800	158800	158800	158800	0
138	20241018	173300	7100568300	158800	158800	158800	158800	0
139	20241018	173200	7100568300	158800	158800	158800	158800	0
140	20241018	173100	7100568300	158800	158800	158800	158800	0
141	20241018	173000	7100568300	158800	158800	158800	158800	0
142	20241018	172900	7100568300	158800	158800	158800	158800	0
143	20241018	172800	7100568300	158800	158800	158800	158800	0
144	20241018	172700	7100568300	158800	158800	158800	158800	0
145	20241018	172600	7100568300	158800	158800	158800	158800	0
146	20241018	172500	7100568300	158800	158800	158800	158800	0
147	20241018	172400	7100568300	158800	158800	158800	158800	0
148	20241018	172300	7100568300	158800	158800	158800	158800	0
149	20241018	172200	7100568300	158800	158800	158800	158800	0
150	20241018	172100	7100568300	158800	158800	158800	158800	0
151	20241018	172000	7100568300	158800	158800	158800	158800	0
152	20241018	171900	7100568300	158800	158800	158800	158800	778
153	20241018	171800	7100568300	158800	158800	158800	158800	0
154	20241018	171700	7100568300	158800	158800	158800	158800	0
155	20241018	171600	7100568300	158800	158800	158800	158800	0
156	20241018	171500	7100568300	158800	158800	158800	158800	0
157	20241018	171400	7100568300	158800	158800	158800	158800	0
158	20241018	171300	7100568300	158800	158800	158800	158800	0
159	20241018	171200	7100568300	158800	158800	158800	158800	0
160	20241018	171100	7100568300	158800	158800	158800	158800	0
161	20241018	171000	7100568300	158800	158800	158800	158800	0
162	20241018	170900	7100568300	158800	158800	158800	158800	0
163	20241018	170800	7100568300	158800	158800	158800	158800	0
164	20241018	170700	7100568300	158800	158800	158800	158800	0
165	20241018	170600	7100568300	158800	158800	158800	158800	0
166	20241018	170500	7100568300	158800	158800	158800	158800	0
167	20241018	170400	7100568300	158800	158800	158800	158800	0
168	20241018	170300	7100568300	158800	158800	158800	158800	0
169	20241018	170200	7100568300	158800	158800	158800	158800	0
170	20241018	170100	7100568300	158800	158800	158800	158800	0
171	20241018	170000	7100568300	158800	158800	158800	158800	0
172	20241018	165900	7100568300	158800	158800	158800	158800	0
173	20241018	165800	7100568300	158800	158800	158800	158800	0
174	20241018	165700	7100568300	158800	158800	158800	158800	0
175	20241018	165600	7100568300	158800	158800	158800	158800	0
176	20241018	165500	7100568300	158800	158800	158800	158800	0
177	20241018	165400	7100568300	158800	158800	158800	158800	0
178	20241018	165300	7100568300	158800	158800	158800	158800	0
179	20241018	165200	7100568300	158800	158800	158800	158800	0
180	20241018	165100	7100568300	158800	158800	158800	158800	0
181	20241018	165000	7100568300	158800	158800	158800	158800	0
182	20241018	164900	7100568300	158800	158800	158800	158800	778
183	20241018	164800	7100568300	158800	158800	158800	158800	0
184	20241018	164700	7100568300	158800	158800	158800	158800	0
185	20241018	164600	7100568300	158800	158800	158800	158800	0
186	20241018	164500	7100568300	158800	158800	158800	158800	0
187	20241018	164400	7100568300	158800	158800	158800	158800	0
188	20241018	164300	7100568300	158800	158800	158800	158800	0
189	20241018	164200	7100568300	158800	158800	158800	158800	0
190	20241018	164100	7100568300	158800	158800	158800	158800	0
191	20241018	164000	7100568300	158800	158800	158800	158800	0
192	20241018	163900	7100568300	158800	158800	158800	158800	0
193	20241018	163800	7100568300	158800	158800	158800	158800	0
194	20241018	163700	7100568300	158800	158800	158800	158800	0
195	20241018	163600	7100568300	158800	158800	158800	158800	0
196	20241018	163500	7100568300	158800	158800	158800	158800	0
197	20241018	163400	7100568300	158800	158800	158800	158800	0
198	20241018	163300	7100568300	158800	158800	158800	158800	0
199	20241018	163200	7100568300	158800	158800	158800	158800	0
200	20241018	163100	7100568300	158800	158800	158800	158800	0
201	20241018	163000	7100568300	158800	158800	158800	158800	0
202	20241018	162900	7100568300	158800	158800	158800	158800	0
203	20241018	162800	7100568300	158800	158800	158800	158800	0
204	20241018	162700	7100568300	158800	158800	158800	158800	0
205	20241018	162600	7100568300	158800	158800	158800	158800	0
206	20241018	162500	7100568300	158800	158800	158800	158800	0
207	20241018	162400	7100568300	158800	158800	158800	158800	0
208	20241018	162300	7100568300	158800	158800	158800	158800	0
209	20241018	162200	7100568300	158800	158800	158800	158800	0
210	20241018	162100	7100568300	158800	158800	158800	158800	0
211	20241018	162000	7100568300	158800	158800	158800	158800	0
212	20241018	161900	7100568300	158800	158800	158800	158800	778
213	20241018	161800	7100568300	158800	158800	158800	158800	0
214	20241018	161700	7100568300	158800	158800	158800	158800	0
215	20241018	161600	7100568300	158800	158800	158800	158800	0
216	20241018	161500	7100568300	158800	158800	158800	158800	0
217	20241018	161400	7100568300	158800	158800	158800	158800	0
218	20241018	161300	7100568300	158800	158800	158800	158800	0
219	20241018	161200	7100568300	158800	158800	158800	158800	0
220	20241018	161100	7100568300	158800	158800	158800	158800	0
221	20241018	161000	7100568300	158800	158800	158800	158800	0
222	20241018	160900	7100568300	158800	158800	158800	158800	0
223	20241018	160800	7100568300	158800	158800	158800	158800	0
224	20241018	160700	7100568300	158800	158800	158800	158800	0
225	20241018	160600	7100568300	158800	158800	158800	158800	0
226	20241018	160500	7100568300	158800	158800	158800	158800	0
227	20241018	160400	7100568300	158800	158800	158800	158800	0
228	20241018	160300	7100568300	158800	158800	158800	158800	0
229	20241018	160200	7100568300	158800	158800	158800	158800	0
230	20241018	160100	7100568300	158800	158800	158800	158800	0
231	20241018	160000	7100568300	158800	158800	158800	158800	0
232	20241018	155900	7100568300	158800	158800	158800	158800	0
233	20241018	155800	7100568300	158800	158800	158800	158800	0
234	20241018	155700	7100568300	158800	158800	158800	158800	0
235	20241018	155600	7100568300	158800	158800	158800	158800	0
236	20241018	155500	7100568300	158800	158800	158800	158800	0
237	20241018	155400	7100568300	158800	158800	158800	158800	0
238	20241018	155300	7100568300	158800	158800	158800	158800	0
239	20241018	155200	7100568300	158800	158800	158800	158800	0
240	20241018	155100	7100568300	158800	158800	158800	158800	0
241	20241018	155000	7100568300	158800	158800	158800	158800	0
242	20241018	154900	7100568300	158800	158800	158800	158800	778
243	20241018	154800	7100568300	158800	158800	158800	158800	0
244	20241018	154700	7100568300	158800	158800	158800	158800	0
245	20241018	154600	7100568300	158800	158800	158800	158800	0
246	20241018	154500	7100568300	158800	158800	158800	158800	0
247	20241018	154400	7100568300	158800	158800	158800	158800	0
248	20241018	154300	7100568300	158800	158800	158800	158800	0
249	20241018	154200	7100568300	158800	158800	158800	158800	0
250	20241018	154100	7100568300	158800	158800	158800	158800	0
251	20241018	154000	7100568300	158800	158800	158800	158800	0
252	20241018	153900	7100568300	158800	158800	158800	158800	0
253	20241018	153800	7100568300	158800	158800	158800	158800	0
254	20241018	153700	7100568300	158800	158800	158800	158800	0
255	20241018	153600	7100568300	158800	158800	158800	158800	0
256	20241018	153500	7100568300	158800	158800	158800	158800	0
257	20241018	153400	7100568300	158800	158800	158800	158800	0
258	20241018	153300	7100568300	158800	158800	158800	158800	0
259	20241018	153200	7100568300	158800	158800	158800	158800	0
260	20241018	153100	7100568300	158800	158800	158800	158800	0
261	20241018	153000	7100568300	158800	158800	158800	158800	778
262	20241018	152900	6977021900	158800	158800	158800	158800	0
263	20241018	152800	6977021900	158800	158800	158800	158800	0
264	20241018	152700	6977021900	158800	158800	158800	158800	0
265	20241018	152600	6977021900	158800	158800	158800	158800	0
266	20241018	152500	6977021900	158800	158800	158800	158800	0
267	20241018	152400	6977021900	158800	158800	158800	158800	0
268	20241018	152300	6977021900	158800	158800	158800	158800	0
269	20241018	152200	6977021900	158800	158800	158800	158800	0
270	20241018	152100	6977021900	158800	158800	158800	158800	0
271	20241018	152000	6977021900	158800	158800	158800	158800	0
272	20241018	151900	6977021900	158800	158300	158800	158100	40
273	20241018	151800	6970685600	158100	158800	159000	158100	195
274	20241018	151700	6939753700	158800	158800	158900	158800	53
275	20241018	151600	6931336700	158800	158800	158800	158700	41
276	20241018	151500	6924826000	158700	158700	158800	158700	37
277	20241018	151400	6918952500	158600	158500	158600	158200	73
278	20241018	151300	6907382500	158500	158400	158500	158300	192
279	20241018	151200	6876953900	158200	158400	158400	158100	43
280	20241018	151100	6870145000	158300	158100	158400	158000	37
281	20241018	151000	6864289900	158300	158400	158400	158100	65
282	20241018	150900	6853998000	158400	158300	158500	158000	351
283	20241018	150800	6798494800	158400	158400	158500	158300	91
284	20241018	150700	6784079000	158500	158500	158500	158400	53
285	20241018	150600	6775680500	158400	158400	158500	158300	51
286	20241018	150500	6767600800	158400	158400	158400	158300	30
287	20241018	150400	6762848900	158400	158200	158400	158200	30
288	20241018	150300	6758099700	158400	158300	158400	158300	9
289	20241018	150200	6756674200	158400	158100	158400	158100	3
290	20241018	150100	6756199400	158100	158100	158100	158000	127
291	20241018	150000	6736120800	158100	158100	158400	158100	22
292	20241018	145900	6732641200	158100	158400	158400	158100	45
293	20241018	145800	6725521900	158300	158300	158400	158300	59
294	20241018	145700	6716181400	158400	158300	158400	158200	221
295	20241018	145600	6681206900	158300	158300	158300	158300	18
296	20241018	145500	6678357500	158200	158100	158300	158100	19
297	20241018	145400	6675350200	158100	158100	158100	158000	148
298	20241018	145300	6651962400	158100	158200	158200	158100	39
299	20241018	145200	6645795000	158300	158200	158300	158200	46
300	20241018	145100	6638517400	158300	158300	158300	158200	13
301	20241018	145000	6636460500	158300	158400	158500	158200	91
302	20241018	144900	6622050700	158500	158500	158600	158500	133
303	20241018	144800	6600969900	158500	158600	158700	158500	162
304	20241018	144700	6575274800	158600	158500	158600	158500	103
305	20241018	144600	6558940500	158600	158400	158600	158400	157
306	20241018	144500	6534056000	158500	158500	158500	158400	30
307	20241018	144400	6529303600	158500	158500	158500	158500	3
308	20241018	144300	6528828100	158500	158600	158600	158500	6
309	20241018	144200	6527876900	158600	158600	158600	158600	1
310	20241018	144100	6527718300	158600	158600	158600	158300	33
311	20241018	144000	6522491200	158600	158500	158600	158500	7
312	20241018	143900	6521381100	158300	158400	158600	158300	69
313	20241018	143800	6510446800	158500	158300	158500	158300	7
314	20241018	143700	6509338000	158300	158500	158500	158300	30
315	20241018	143600	6504587900	158500	158300	158500	158200	213
316	20241018	143500	6470847400	158200	158200	158400	158200	18
317	20241018	143400	6467998100	158200	158200	158200	158200	16
318	20241018	143300	6465466900	158400	158200	158400	158200	120
319	20241018	143200	6446475900	158100	158000	158100	157900	126
320	20241018	143100	6426558800	158100	158000	158100	158000	4
321	20241018	143000	6425926500	158100	157900	158100	157800	72
322	20241018	142900	6414558600	158000	157900	158000	157900	17
323	20241018	142800	6411874000	157900	158000	158000	157900	26
324	20241018	142700	6407768300	158000	158000	158000	157900	20
325	20241018	142600	6404609500	157900	158000	158000	157900	34
326	20241018	142500	6399240600	158100	157900	158100	157900	37
327	20241018	142400	6393397300	157900	158000	158000	157900	156
328	20241018	142300	6368749500	157900	158200	158200	157900	136
329	20241018	142200	6347238000	158200	158300	158300	158200	4
330	20241018	142100	6346604900	158200	158500	158500	158200	37
331	20241018	142000	6340750100	158500	158500	158600	158500	96
332	20241018	141900	6325534000	158500	158600	158600	158500	32
333	20241018	141800	6320461900	158600	158200	158600	158200	7
334	20241018	141700	6319353400	158300	158500	158600	158200	31
335	20241018	141600	6314442600	158600	158600	158600	158600	6
336	20241018	141500	6313491000	158500	158500	158600	158500	27
337	20241018	141400	6309211300	158600	158600	158600	158600	85
338	20241018	141300	6295730300	158500	158700	158700	158500	20
339	20241018	141200	6292559600	158700	158600	158700	158600	18
340	20241018	141100	6289704600	158600	158700	158700	158600	33
341	20241018	141000	6284468600	158600	158700	158700	158600	16
342	20241018	140900	6281930900	158600	158600	158700	158600	50
343	20241018	140800	6274000800	158600	158500	158600	158500	33
344	20241018	140700	6268769000	158500	158600	158700	158500	41
345	20241018	140600	6262268200	158600	157700	158700	157700	124
346	20241018	140500	6242665500	157600	157600	157600	157600	8
347	20241018	140400	6241404700	157600	157700	157800	157300	25
348	20241018	140300	6237461100	157600	157600	157600	157300	28
349	20241018	140200	6233052100	157400	157800	157800	157400	38
350	20241018	140100	6227062000	157800	157800	157800	157800	10
351	20241018	140000	6225484000	157800	157900	157900	157300	39
352	20241018	135900	6219338200	157900	157700	157900	157500	106
353	20241018	135800	6202619600	157700	157600	157700	157500	29
354	20241018	135700	6198049100	157600	157600	157600	157600	2
355	20241018	135600	6197733900	157800	157500	157800	157200	46
356	20241018	135500	6190485500	157500	157600	157600	157500	17
357	20241018	135400	6187807800	157600	157600	157600	157600	23
358	20241018	135300	6184183000	157700	157700	157800	157700	34
359	20241018	135200	6178818400	157500	157500	157500	157100	868
360	20241018	135100	6042440200	157400	157800	157800	157400	302
361	20241018	135000	5994854200	157700	157700	157700	157700	16
362	20241018	134900	5992331000	157600	157700	157800	157600	37
363	20241018	134800	5986496000	157700	157700	157700	157700	13
364	20241018	134700	5984445900	157800	157600	157800	157600	287
365	20241018	134600	5939193900	157500	157400	157500	157400	16
366	20241018	134500	5936675400	157000	157300	157300	157000	66
367	20241018	134400	5926302500	157100	157100	157200	157000	56
368	20241018	134300	5917505100	157000	156700	157000	156700	574
369	20241018	134200	5827498600	156700	156700	156800	156600	98
370	20241018	134100	5812144900	156800	156800	156900	156700	76
371	20241018	134000	5800228300	156800	156900	156900	156800	18
372	20241018	133900	5797405600	156800	156800	156800	156800	26
373	20241018	133800	5793328800	156800	156900	156900	156800	38
374	20241018	133700	5787369200	156900	156900	156900	156900	3
375	20241018	133600	5786898500	156800	156800	156800	156700	11
376	20241018	133500	5785173800	156700	156900	156900	156700	53
377	20241018	133400	5776861900	157000	156800	157000	156800	22
378	20241018	133300	5773410100	156800	156800	156800	156800	19
379	20241018	133200	5770430900	156900	157000	157100	156800	44
380	20241018	133100	5763529500	157000	156800	157000	156800	31
381	20241018	133000	5758665600	156900	156600	157000	156600	10
382	20241018	132900	5757097100	157100	156900	157100	156600	52
383	20241018	132800	5748952200	156600	156600	157000	156600	137
384	20241018	132700	5727477800	156600	156700	156700	156600	41
385	20241018	132600	5721055900	156700	156800	156800	156700	22
386	20241018	132500	5717608400	156700	156900	156900	156400	125
387	20241018	132400	5698049900	157300	157300	157300	157300	4
388	20241018	132300	5697420700	157400	157100	157400	156700	34
389	20241018	132200	5692080200	156700	157500	157500	156700	34
390	20241018	132100	5686742800	157400	157700	157700	157400	67
391	20241018	132000	5676186100	157600	157600	157700	157600	43
392	20241018	131900	5669406500	157700	157600	157700	157600	9
393	20241018	131800	5667987900	157400	157300	157400	157100	68
394	20241018	131700	5657290300	157400	156700	157400	156300	96
395	20241018	131600	5642256700	156800	156900	156900	156800	79
396	20241018	131500	5629861900	157000	157200	157200	157000	85
397	20241018	131400	5616510400	157200	157400	157400	157200	76
398	20241018	131300	5604562200	157200	157200	157200	157100	16
399	20241018	131200	5602048000	157100	157100	157600	157100	92
400	20241018	131100	5587592800	157000	157300	157300	157000	100
401	20241018	131000	5571876000	157400	157400	157400	157400	11
402	20241018	130900	5570144600	157700	157500	157700	157400	145
403	20241018	130800	5547316600	157400	157500	157500	157400	52
404	20241018	130700	5539127200	157600	157600	157600	157600	28
405	20241018	130600	5534714400	157700	157700	157700	157600	37
406	20241018	130500	5528880100	157700	157700	157700	157700	3
407	20241018	130400	5528407000	157600	157700	157700	157600	70
408	20241018	130300	5517372200	157600	157700	157800	157600	18
409	20241018	130200	5514534200	157700	157800	157800	157700	60
410	20241018	130100	5505069600	157900	158200	158200	157800	131
411	20241018	130000	5484384500	157900	158300	158300	157900	268
412	20241018	125900	5442027000	158300	158200	158300	158200	30
413	20241018	125800	5437280900	158300	158400	158400	158300	137
414	20241018	125700	5415589300	158500	158300	158500	158300	41
415	20241018	125600	5409095400	158400	158500	158500	158300	9
416	20241018	125500	5407670200	158600	158300	158600	158300	46
417	20241018	125400	5400376700	158200	158900	158900	158200	282
418	20241018	125300	5355660500	159200	159200	159200	159200	29
419	20241018	125200	5351043700	159200	159300	159300	159200	15
420	20241018	125100	5348654300	159300	158700	159300	158700	31
421	20241018	125000	5343734000	158900	159200	159400	158900	47
422	20241018	124900	5336251000	159200	159200	159200	159200	1
423	20241018	124800	5336091800	158700	159300	159300	158700	16
424	20241018	124700	5333546600	159300	159100	159300	158800	46
425	20241018	124600	5326223400	159400	159400	159400	159400	1
426	20241018	124500	5326064000	159400	159400	159400	159400	5
427	20241018	124400	5325267000	159400	159400	159400	159400	28
428	20241018	124300	5320803800	159400	159600	159600	159400	3
429	20241018	124200	5320325400	159600	159000	159600	159000	142
430	20241018	124100	5297687500	158500	158900	158900	158500	29
431	20241018	124000	5293089400	158900	158700	158900	158700	4
432	20241018	123900	5292454000	158800	158900	158900	158800	78
433	20241018	123800	5280064300	158800	159200	159200	158800	9
434	20241018	123700	5278633400	158800	158900	158900	158800	21
435	20241018	123600	5275297800	158900	159200	159200	158900	30
436	20241018	123500	5270522400	159200	159200	159400	158900	108
437	20241018	123400	5253343300	159200	159400	159400	159100	16
438	20241018	123300	5250795500	159400	159400	159400	159400	37
439	20241018	123200	5244897700	159400	159400	159400	159400	2
440	20241018	123100	5244578900	159500	159300	159500	159300	72
441	20241018	123000	5233103500	159100	159300	159400	159100	33
442	20241018	122900	5227848200	159300	159200	159300	159200	33
443	20241018	122800	5222593300	159200	159000	159200	159000	44
444	20241018	122700	5215592100	159000	159200	159200	158800	272
445	20241018	122600	5172352500	159100	159200	159300	158800	22
446	20241018	122500	5168855800	159300	159400	159400	159000	69
447	20241018	122400	5157871000	159400	159400	159400	159400	1
448	20241018	122300	5157711600	159400	159400	159400	159100	55
449	20241018	122200	5148957900	159100	158900	159100	158900	85
450	20241018	122100	5135443200	158800	158800	158900	158700	137
451	20241018	122000	5113688200	158800	158700	158800	158200	47
452	20241018	121900	5106236400	158200	158200	158200	158200	29
453	20241018	121800	5101648600	158200	158300	158300	158200	30
454	20241018	121700	5096902000	158800	158800	158800	158800	39
455	20241018	121600	5090708800	158800	158800	158800	158800	1
456	20241018	121500	5090550000	158800	158800	158800	158800	0
457	20241018	121400	5090550000	158800	158800	158800	158800	28
458	20241018	121300	5086103600	158800	158300	158800	158300	3
459	20241018	121200	5085627700	158700	158700	158700	158700	1
460	20241018	121100	5085469000	158700	158100	158700	158100	29
461	20241018	121000	5080867300	158100	158500	158500	158100	29
462	20241018	120900	5076277900	158700	158700	158700	158700	39
463	20241018	120800	5070088600	158500	158500	158500	158500	3
464	20241018	120700	5069613100	158500	158500	158500	158500	6
465	20241018	120600	5068662100	158400	158200	158400	158200	122
466	20241018	120500	5049341100	158100	158100	158100	158100	13
467	20241018	120400	5047285800	158100	158400	158400	158100	2
468	20241018	120300	5046969300	158100	158300	158400	158100	78
469	20241018	120200	5034621700	158300	158300	158300	158300	2
470	20241018	120100	5034305100	158300	158300	158400	158300	7
471	20241018	120000	5033196900	158300	158200	158300	158200	5
472	20241018	115900	5032405800	158200	158300	158400	158200	34
473	20241018	115800	5027023500	158300	158700	158700	158200	47
474	20241018	115700	5019573800	158200	158200	158200	158200	4
475	20241018	115600	5018941000	158100	158700	158700	158100	3
476	20241018	115500	5018466100	158800	158100	158800	158100	31
477	20241018	115400	5013547500	158100	158200	158200	158100	17
478	20241018	115300	5010858900	158200	158700	158700	158200	3
479	20241018	115200	5010383800	158700	158200	158700	158200	30
480	20241018	115100	5005623300	158200	158200	158200	158200	2
481	20241018	115000	5005306900	158100	158800	158800	158100	3
482	20241018	114900	5004831500	158700	158200	158700	158100	45
483	20241018	114800	4997698700	158200	158600	158600	158200	8
484	20241018	114700	4996430700	158700	158600	158700	158200	32
485	20241018	114600	4991356100	158500	158100	158500	158100	18
486	20241018	114500	4988509900	158500	158200	158500	158200	69
487	20241018	114400	4977575700	158100	158500	158500	158100	32
488	20241018	114300	4972504800	158200	158300	158300	158200	51
489	20241018	114200	4964431700	158300	158300	158300	158300	17
490	20241018	114100	4961740600	158500	158300	158500	158300	7
491	20241018	114000	4960632100	158500	158100	158500	158100	3
492	20241018	113900	4960157400	158000	158100	158100	158000	16
493	20241018	113800	4957628900	158400	158200	158400	158100	190
494	20241018	113700	4927556200	158200	158200	158200	158200	56
495	20241018	113600	4918697000	158100	157900	158100	157800	37
496	20241018	113500	4912851800	158100	158000	158100	157700	103
497	20241018	113400	4896578300	157700	157700	157700	157700	2
498	20241018	113300	4896262900	157800	157900	158000	157800	44
499	20241018	113200	4889314000	157800	157900	157900	157800	17
500	20241018	113100	4886630500	157900	157900	157900	157900	2
501	20241018	113000	4886314700	157800	157700	157800	157700	20
502	20241018	112900	4883159000	157700	157800	157800	157700	5
503	20241018	112800	4882370200	157600	157700	157700	157600	6
504	20241018	112700	4881424200	157700	157600	157700	157500	85
505	20241018	112600	4868025500	157500	156800	157500	156300	171
506	20241018	112500	4841175200	156600	156800	157300	156600	52
507	20241018	112400	4833019500	155900	155900	156900	155900	9
508	20241018	112300	4831615400	156000	155900	156000	155900	37
509	20241018	112200	4825843600	155900	156100	157000	155900	1401
510	20241018	112100	4606999800	156100	156600	157000	156000	623
511	20241018	112000	4509465000	156600	157100	157100	156600	220
512	20241018	111900	4474934400	157300	157400	157400	157100	118
513	20241018	111800	4456386600	157400	157500	157500	157400	46
514	20241018	111700	4449145400	157500	157500	157500	157500	11
515	20241018	111600	4447412900	157900	157900	157900	157900	28
516	20241018	111500	4442991700	157500	157500	157500	157500	34
517	20241018	111400	4437636700	157500	157900	158000	157500	189
518	20241018	111300	4407856200	157500	157600	157600	157500	69
519	20241018	111200	4396982000	157700	158000	158000	157700	40
520	20241018	111100	4390671400	158000	158000	158000	158000	31
521	20241018	111000	4385773400	158000	157900	158000	157900	47
522	20241018	110900	4378347500	157800	157800	157800	157800	5
523	20241018	110800	4377558500	157800	157900	158100	157800	89
524	20241018	110700	4363497600	157600	157600	157600	157600	85
525	20241018	110600	4350101600	157600	157800	157800	157600	185
526	20241018	110500	4320937700	157800	157700	157800	157700	25
527	20241018	110400	4316994200	157700	157700	157700	157700	9
528	20241018	110300	4315574900	157900	157900	157900	157700	214
529	20241018	110200	4281814900	157700	157700	157900	157700	254
530	20241018	110100	4241758900	157700	157800	158200	157700	948
531	20241018	110000	4092058600	157900	158200	158200	157800	151
532	20241018	105900	4068198300	158100	158200	158200	157900	10
533	20241018	105800	4066617400	158200	158100	158200	157900	17
534	20241018	105700	4063932600	158200	158200	158200	158200	29
535	20241018	105600	4059344800	157900	158000	158000	157900	3
536	20241018	105500	4058871000	157800	157800	158100	157800	224
537	20241018	105400	4023477900	158100	157900	158100	157900	50
538	20241018	105300	4015574900	158000	158200	158200	158000	99
539	20241018	105200	3999922200	158200	157800	158200	157800	30
540	20241018	105100	3995177000	157900	158000	158000	157900	19
541	20241018	105000	3992175800	157800	157800	157800	157700	22
542	20241018	104900	3988704800	157800	157700	157900	157700	74
543	20241018	104800	3977022700	157700	157800	157800	157700	111
544	20241018	104700	3959507500	157800	158300	158300	157800	109
545	20241018	104600	3942293600	158300	158300	158300	158300	29
546	20241018	104500	3937702900	158400	158400	158500	158400	18
547	20241018	104400	3934851500	158500	158500	158500	158100	20
548	20241018	104300	3931685200	158400	158100	158400	157700	141
549	20241018	104200	3909426700	157700	157700	157700	157700	2
550	20241018	104100	3909111300	157700	158400	158400	157700	95
551	20241018	104000	3894102900	157800	158200	158400	157800	182
552	20241018	103900	3865335600	158200	158200	158200	158200	2
553	20241018	103800	3865019200	158300	157600	158300	157600	66
554	20241018	103700	3854597300	157600	158200	158200	157600	513
555	20241018	103600	3773572800	158200	158300	158300	158200	12
556	20241018	103500	3771674300	158300	158100	158400	158100	98
557	20241018	103400	3756163700	158100	158000	158100	158000	143
558	20241018	103300	3733568200	158000	158300	158300	158000	216
559	20241018	103200	3699410400	158300	158200	158300	158200	33
560	20241018	103100	3694189400	158200	158300	158500	158200	102
561	20241018	103000	3678045900	158400	158600	158600	158400	66
562	20241018	102900	3667583900	158600	158600	158600	158600	29
563	20241018	102800	3662984500	158600	158700	158700	158600	118
564	20241018	102700	3644259500	158700	158700	159100	158700	37
565	20241018	102600	3638384400	158600	158600	158600	158600	5
566	20241018	102500	3637591400	158600	158600	158600	158500	28
567	20241018	102400	3633152800	158500	158800	158800	158400	142
568	20241018	102300	3610626800	158800	159100	159100	158800	185
569	20241018	102200	3581228300	159200	159300	159300	159200	24
570	20241018	102100	3577406300	159100	159100	159700	159100	41
571	20241018	102000	3570863400	159100	159100	159100	159100	15
572	20241018	101900	3568476900	159100	159100	159100	159100	12
573	20241018	101800	3566567700	159700	159300	159700	159100	11
574	20241018	101700	3564816200	159400	159700	159900	159400	102
575	20241018	101600	3548521400	159100	159100	159100	159000	11
576	20241018	101500	3546771800	159000	159000	159000	158900	21
577	20241018	101400	3543433500	159000	158900	159000	158900	9
578	20241018	101300	3542003000	158900	159200	159500	158800	532
579	20241018	101200	3457338500	159000	159300	159400	159000	162
580	20241018	101100	3431550200	159400	159400	159400	159400	2
581	20241018	101000	3431231400	159400	159400	159400	159400	245
582	20241018	100900	3392178400	159400	159400	159500	159400	197
583	20241018	100800	3360774600	159400	159500	159600	159400	104
584	20241018	100700	3344184200	159600	159600	159600	159600	67
585	20241018	100600	3333491000	159600	159800	159800	159600	110
586	20241018	100500	3315926900	159800	159900	160000	159800	70
587	20241018	100400	3304732600	159900	160400	160400	159900	60
588	20241018	100300	3295131400	160800	160800	160800	160800	65
589	20241018	100200	3284679400	160100	160100	160100	160100	90
590	20241018	100100	3270270400	160100	159600	160100	159600	12
591	20241018	100000	3268351700	159600	159600	159700	159500	385
592	20241018	095900	3206897800	159600	160000	160000	159600	248
593	20241018	095800	3167278300	160100	160100	160100	160000	66
594	20241018	095700	3156713400	160100	160500	161100	160100	90
595	20241018	095600	3142289100	160600	161200	161200	160500	144
596	20241018	095500	3119148600	161200	161200	161200	160800	47
597	20241018	095400	3111583100	160800	161000	161300	160800	186
598	20241018	095300	3081652900	160900	160900	161300	160900	50
599	20241018	095200	3073601600	161100	161000	161400	161000	362
600	20241018	095100	3015279400	161000	160600	161000	160500	148
601	20241018	095000	2991475900	160400	160100	160400	160000	225
602	20241018	094900	2955421600	160100	160300	160300	160000	106
603	20241018	094800	2938438200	160300	160500	160600	160300	212
604	20241018	094700	2904421600	160500	160600	160900	160500	130
605	20241018	094600	2883539000	160600	160900	161000	160300	219
606	20241018	094500	2848354900	160900	160600	160900	160600	78
607	20241018	094400	2835821600	160500	160900	160900	160400	242
608	20241018	094300	2796963100	160900	160600	160900	160300	85
609	20241018	094200	2783314700	160300	160400	160500	160200	101
610	20241018	094100	2767107400	160400	160100	160400	160000	68
611	20241018	094000	2756211700	160200	160100	160200	159800	445
612	20241018	093900	2685012900	160200	160400	160400	160200	86
613	20241018	093800	2671222800	160300	160300	160500	160100	323
614	20241018	093700	2619493400	160300	160700	160700	160300	117
615	20241018	093600	2600722300	160700	160700	160800	160400	264
616	20241018	093500	2558340600	160800	160800	160900	160800	144
617	20241018	093400	2535184600	160700	161200	161200	160600	132
618	20241018	093300	2513967100	160700	161300	161400	160700	349
619	20241018	093200	2457700100	161000	160700	161300	160700	209
620	20241018	093100	2424039900	160800	161200	161500	160800	296
621	20241018	093000	2376380100	161600	161900	162000	161200	463
622	20241018	092900	2301584900	161900	162900	162900	161700	640
623	20241018	092800	2197820100	162900	163000	163000	162200	746
624	20241018	092700	2076610000	163000	162800	163300	162800	987
625	20241018	092600	1915652000	162800	162200	162800	162200	567
626	20241018	092500	1823486000	162200	162800	162900	162000	619
627	20241018	092400	1722898600	162800	162800	163000	162800	968
628	20241018	092300	1565212200	162800	162000	162800	161700	1595
629	20241018	092200	1306322800	162000	162100	162300	161800	344
630	20241018	092100	1250587800	162200	161600	162200	161600	1686
631	20241018	092000	977712100	161600	161700	161700	161500	327
632	20241018	091900	924845200	161700	161700	161900	161400	314
633	20241018	091800	874028700	161800	160800	161900	160800	868
634	20241018	091700	734017300	160600	160000	160600	159900	273
635	20241018	091600	690226400	160200	159400	160300	159000	939
636	20241018	091500	540095300	158800	158900	159500	158800	97
637	20241018	091400	524675100	158700	159000	159000	158600	40
638	20241018	091300	518327300	159000	158600	159000	158600	87
639	20241018	091200	504528700	159000	158900	159000	158600	45
640	20241018	091100	497379800	158500	158500	159000	158500	810
641	20241018	091000	368978700	158500	159000	159000	158500	677
642	20241018	090900	261349300	159100	159500	159900	159100	82
643	20241018	090800	248272400	159900	159300	159900	159100	53
644	20241018	090700	239835100	159300	159900	160100	159300	91
645	20241018	090600	225285100	160000	160000	160000	159100	134
646	20241018	090500	203863700	159900	159200	160000	159000	204
647	20241018	090400	171296200	159000	158000	159000	158000	212
648	20241018	090300	137657300	158000	158600	158700	158000	53
649	20241018	090200	129271200	158700	158400	158700	158200	34
650	20241018	090100	123877200	158400	157800	158400	157500	235
651	20241018	090000	86755300	158000	158100	158400	158000	527