KissMeData/069620/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	194800	12279605200	150400	150400	150400	150400	4700
3	20241010	194700	12279605200	150400	150400	150400	150400	0
4	20241010	194600	12279605200	150400	150400	150400	150400	0
5	20241010	194500	12279605200	150400	150400	150400	150400	0
6	20241010	194400	12279605200	150400	150400	150400	150400	0
7	20241010	194300	12279605200	150400	150400	150400	150400	0
8	20241010	194200	12279605200	150400	150400	150400	150400	0
9	20241010	194100	12279605200	150400	150400	150400	150400	0
10	20241010	194000	12279605200	150400	150400	150400	150400	0
11	20241010	193900	12279605200	150400	150400	150400	150400	0
12	20241010	193800	12279605200	150400	150400	150400	150400	0
13	20241010	193700	12279605200	150400	150400	150400	150400	0
14	20241010	193600	12279605200	150400	150400	150400	150400	0
15	20241010	193500	12279605200	150400	150400	150400	150400	0
16	20241010	193400	12279605200	150400	150400	150400	150400	0
17	20241010	193300	12279605200	150400	150400	150400	150400	0
18	20241010	193200	12279605200	150400	150400	150400	150400	0
19	20241010	193100	12279605200	150400	150400	150400	150400	0
20	20241010	193000	12279605200	150400	150400	150400	150400	0
21	20241010	192900	12279605200	150400	150400	150400	150400	0
22	20241010	192800	12279605200	150400	150400	150400	150400	0
23	20241010	192700	12279605200	150400	150400	150400	150400	0
24	20241010	192600	12279605200	150400	150400	150400	150400	0
25	20241010	192500	12279605200	150400	150400	150400	150400	0
26	20241010	192400	12279605200	150400	150400	150400	150400	0
27	20241010	192300	12279605200	150400	150400	150400	150400	0
28	20241010	192200	12279605200	150400	150400	150400	150400	0
29	20241010	192100	12279605200	150400	150400	150400	150400	0
30	20241010	192000	12279605200	150400	150400	150400	150400	0
31	20241010	191900	12279605200	150400	150400	150400	150400	0
32	20241010	191800	12279605200	150400	150400	150400	150400	4700
33	20241010	191700	12279605200	150400	150400	150400	150400	0
34	20241010	191600	12279605200	150400	150400	150400	150400	0
35	20241010	191500	12279605200	150400	150400	150400	150400	0
36	20241010	191400	12279605200	150400	150400	150400	150400	0
37	20241010	191300	12279605200	150400	150400	150400	150400	0
38	20241010	191200	12279605200	150400	150400	150400	150400	0
39	20241010	191100	12279605200	150400	150400	150400	150400	0
40	20241010	191000	12279605200	150400	150400	150400	150400	0
41	20241010	190900	12279605200	150400	150400	150400	150400	0
42	20241010	190800	12279605200	150400	150400	150400	150400	0
43	20241010	190700	12279605200	150400	150400	150400	150400	0
44	20241010	190600	12279605200	150400	150400	150400	150400	0
45	20241010	190500	12279605200	150400	150400	150400	150400	0
46	20241010	190400	12279605200	150400	150400	150400	150400	0
47	20241010	190300	12279605200	150400	150400	150400	150400	0
48	20241010	190200	12279605200	150400	150400	150400	150400	0
49	20241010	190100	12279605200	150400	150400	150400	150400	0
50	20241010	190000	12279605200	150400	150400	150400	150400	0
51	20241010	185900	12279605200	150400	150400	150400	150400	0
52	20241010	185800	12279605200	150400	150400	150400	150400	0
53	20241010	185700	12279605200	150400	150400	150400	150400	0
54	20241010	185600	12279605200	150400	150400	150400	150400	0
55	20241010	185500	12279605200	150400	150400	150400	150400	0
56	20241010	185400	12279605200	150400	150400	150400	150400	0
57	20241010	185300	12279605200	150400	150400	150400	150400	0
58	20241010	185200	12279605200	150400	150400	150400	150400	0
59	20241010	185100	12279605200	150400	150400	150400	150400	0
60	20241010	185000	12279605200	150400	150400	150400	150400	0
61	20241010	184900	12279605200	150400	150400	150400	150400	0
62	20241010	184800	12279605200	150400	150400	150400	150400	4700
63	20241010	184700	12279605200	150400	150400	150400	150400	0
64	20241010	184600	12279605200	150400	150400	150400	150400	0
65	20241010	184500	12279605200	150400	150400	150400	150400	0
66	20241010	184400	12279605200	150400	150400	150400	150400	0
67	20241010	184300	12279605200	150400	150400	150400	150400	0
68	20241010	184200	12279605200	150400	150400	150400	150400	0
69	20241010	184100	12279605200	150400	150400	150400	150400	0
70	20241010	184000	12279605200	150400	150400	150400	150400	0
71	20241010	183900	12279605200	150400	150400	150400	150400	0
72	20241010	183800	12279605200	150400	150400	150400	150400	0
73	20241010	183700	12279605200	150400	150400	150400	150400	0
74	20241010	183600	12279605200	150400	150400	150400	150400	0
75	20241010	183500	12279605200	150400	150400	150400	150400	0
76	20241010	183400	12279605200	150400	150400	150400	150400	0
77	20241010	183300	12279605200	150400	150400	150400	150400	0
78	20241010	183200	12279605200	150400	150400	150400	150400	0
79	20241010	183100	12279605200	150400	150400	150400	150400	0
80	20241010	183000	12279605200	150400	150400	150400	150400	0
81	20241010	182900	12279605200	150400	150400	150400	150400	0
82	20241010	182800	12279605200	150400	150400	150400	150400	0
83	20241010	182700	12279605200	150400	150400	150400	150400	0
84	20241010	182600	12279605200	150400	150400	150400	150400	0
85	20241010	182500	12279605200	150400	150400	150400	150400	0
86	20241010	182400	12279605200	150400	150400	150400	150400	0
87	20241010	182300	12279605200	150400	150400	150400	150400	0
88	20241010	182200	12279605200	150400	150400	150400	150400	0
89	20241010	182100	12279605200	150400	150400	150400	150400	0
90	20241010	182000	12279605200	150400	150400	150400	150400	0
91	20241010	181900	12279605200	150400	150400	150400	150400	0
92	20241010	181800	12279605200	150400	150400	150400	150400	4700
93	20241010	181700	12279605200	150400	150400	150400	150400	0
94	20241010	181600	12279605200	150400	150400	150400	150400	0
95	20241010	181500	12279605200	150400	150400	150400	150400	0
96	20241010	181400	12279605200	150400	150400	150400	150400	0
97	20241010	181300	12279605200	150400	150400	150400	150400	0
98	20241010	181200	12279605200	150400	150400	150400	150400	0
99	20241010	181100	12279605200	150400	150400	150400	150400	0
100	20241010	181000	12279605200	150400	150400	150400	150400	0
101	20241010	180900	12279605200	150400	150400	150400	150400	0
102	20241010	180800	12279605200	150400	150400	150400	150400	0
103	20241010	180700	12279605200	150400	150400	150400	150400	0
104	20241010	180600	12279605200	150400	150400	150400	150400	0
105	20241010	180500	12279605200	150400	150400	150400	150400	0
106	20241010	180400	12279605200	150400	150400	150400	150400	0
107	20241010	180300	12279605200	150400	150400	150400	150400	0
108	20241010	180200	12279605200	150400	150400	150400	150400	0
109	20241010	180100	12279605200	150400	150400	150400	150400	0
110	20241010	180000	12279605200	150400	150400	150400	150400	0
111	20241010	175900	12279605200	150400	150400	150400	150400	0
112	20241010	175800	12279605200	150400	150400	150400	150400	0
113	20241010	175700	12279605200	150400	150400	150400	150400	0
114	20241010	175600	12279605200	150400	150400	150400	150400	0
115	20241010	175500	12279605200	150400	150400	150400	150400	0
116	20241010	175400	12279605200	150400	150400	150400	150400	0
117	20241010	175300	12279605200	150400	150400	150400	150400	0
118	20241010	175200	12279605200	150400	150400	150400	150400	0
119	20241010	175100	12279605200	150400	150400	150400	150400	0
120	20241010	175000	12279605200	150400	150400	150400	150400	0
121	20241010	174900	12279605200	150400	150400	150400	150400	0
122	20241010	174800	12279605200	150400	150400	150400	150400	4700
123	20241010	174700	12279605200	150400	150400	150400	150400	0
124	20241010	174600	12279605200	150400	150400	150400	150400	0
125	20241010	174500	12279605200	150400	150400	150400	150400	0
126	20241010	174400	12279605200	150400	150400	150400	150400	0
127	20241010	174300	12279605200	150400	150400	150400	150400	0
128	20241010	174200	12279605200	150400	150400	150400	150400	0
129	20241010	174100	12279605200	150400	150400	150400	150400	0
130	20241010	174000	12279605200	150400	150400	150400	150400	0
131	20241010	173900	12279605200	150400	150400	150400	150400	0
132	20241010	173800	12279605200	150400	150400	150400	150400	0
133	20241010	173700	12279605200	150400	150400	150400	150400	0
134	20241010	173600	12279605200	150400	150400	150400	150400	0
135	20241010	173500	12279605200	150400	150400	150400	150400	0
136	20241010	173400	12279605200	150400	150400	150400	150400	0
137	20241010	173300	12279605200	150400	150400	150400	150400	0
138	20241010	173200	12279605200	150400	150400	150400	150400	0
139	20241010	173100	12279605200	150400	150400	150400	150400	0
140	20241010	173000	12279605200	150400	150400	150400	150400	0
141	20241010	172900	12279605200	150400	150400	150400	150400	0
142	20241010	172800	12279605200	150400	150400	150400	150400	0
143	20241010	172700	12279605200	150400	150400	150400	150400	0
144	20241010	172600	12279605200	150400	150400	150400	150400	0
145	20241010	172500	12279605200	150400	150400	150400	150400	0
146	20241010	172400	12279605200	150400	150400	150400	150400	0
147	20241010	172300	12279605200	150400	150400	150400	150400	0
148	20241010	172200	12279605200	150400	150400	150400	150400	0
149	20241010	172100	12279605200	150400	150400	150400	150400	0
150	20241010	172000	12279605200	150400	150400	150400	150400	0
151	20241010	171900	12279605200	150400	150400	150400	150400	0
152	20241010	171800	12279605200	150400	150400	150400	150400	4700
153	20241010	171700	12279605200	150400	150400	150400	150400	0
154	20241010	171600	12279605200	150400	150400	150400	150400	0
155	20241010	171500	12279605200	150400	150400	150400	150400	0
156	20241010	171400	12279605200	150400	150400	150400	150400	0
157	20241010	171300	12279605200	150400	150400	150400	150400	0
158	20241010	171200	12279605200	150400	150400	150400	150400	0
159	20241010	171100	12279605200	150400	150400	150400	150400	0
160	20241010	171000	12279605200	150400	150400	150400	150400	0
161	20241010	170900	12279605200	150400	150400	150400	150400	0
162	20241010	170800	12279605200	150400	150400	150400	150400	0
163	20241010	170700	12279605200	150400	150400	150400	150400	0
164	20241010	170600	12279605200	150400	150400	150400	150400	0
165	20241010	170500	12279605200	150400	150400	150400	150400	0
166	20241010	170400	12279605200	150400	150400	150400	150400	0
167	20241010	170300	12279605200	150400	150400	150400	150400	0
168	20241010	170200	12279605200	150400	150400	150400	150400	0
169	20241010	170100	12279605200	150400	150400	150400	150400	0
170	20241010	170000	12279605200	150400	150400	150400	150400	0
171	20241010	165900	12279605200	150400	150400	150400	150400	0
172	20241010	165800	12279605200	150400	150400	150400	150400	0
173	20241010	165700	12279605200	150400	150400	150400	150400	0
174	20241010	165600	12279605200	150400	150400	150400	150400	0
175	20241010	165500	12279605200	150400	150400	150400	150400	0
176	20241010	165400	12279605200	150400	150400	150400	150400	0
177	20241010	165300	12279605200	150400	150400	150400	150400	0
178	20241010	165200	12279605200	150400	150400	150400	150400	0
179	20241010	165100	12279605200	150400	150400	150400	150400	0
180	20241010	165000	12279605200	150400	150400	150400	150400	0
181	20241010	164900	12279605200	150400	150400	150400	150400	0
182	20241010	164800	12279605200	150400	150400	150400	150400	4700
183	20241010	164700	12279605200	150400	150400	150400	150400	0
184	20241010	164600	12279605200	150400	150400	150400	150400	0
185	20241010	164500	12279605200	150400	150400	150400	150400	0
186	20241010	164400	12279605200	150400	150400	150400	150400	0
187	20241010	164300	12279605200	150400	150400	150400	150400	0
188	20241010	164200	12279605200	150400	150400	150400	150400	0
189	20241010	164100	12279605200	150400	150400	150400	150400	0
190	20241010	164000	12279605200	150400	150400	150400	150400	0
191	20241010	163900	12279605200	150400	150400	150400	150400	0
192	20241010	163800	12279605200	150400	150400	150400	150400	0
193	20241010	163700	12279605200	150400	150400	150400	150400	0
194	20241010	163600	12279605200	150400	150400	150400	150400	0
195	20241010	163500	12279605200	150400	150400	150400	150400	0
196	20241010	163400	12279605200	150400	150400	150400	150400	0
197	20241010	163300	12279605200	150400	150400	150400	150400	0
198	20241010	163200	12279605200	150400	150400	150400	150400	0
199	20241010	163100	12279605200	150400	150400	150400	150400	0
200	20241010	163000	12279605200	150400	150400	150400	150400	0
201	20241010	162900	12279605200	150400	150400	150400	150400	0
202	20241010	162800	12279605200	150400	150400	150400	150400	0
203	20241010	162700	12279605200	150400	150400	150400	150400	0
204	20241010	162600	12279605200	150400	150400	150400	150400	0
205	20241010	162500	12279605200	150400	150400	150400	150400	0
206	20241010	162400	12279605200	150400	150400	150400	150400	0
207	20241010	162300	12279605200	150400	150400	150400	150400	0
208	20241010	162200	12279605200	150400	150400	150400	150400	0
209	20241010	162100	12279605200	150400	150400	150400	150400	0
210	20241010	162000	12279605200	150400	150400	150400	150400	0
211	20241010	161900	12279605200	150400	150400	150400	150400	0
212	20241010	161800	12279605200	150400	150400	150400	150400	4700
213	20241010	161700	12279605200	150400	150400	150400	150400	0
214	20241010	161600	12279605200	150400	150400	150400	150400	0
215	20241010	161500	12279605200	150400	150400	150400	150400	0
216	20241010	161400	12279605200	150400	150400	150400	150400	0
217	20241010	161300	12279605200	150400	150400	150400	150400	0
218	20241010	161200	12279605200	150400	150400	150400	150400	0
219	20241010	161100	12279605200	150400	150400	150400	150400	0
220	20241010	161000	12279605200	150400	150400	150400	150400	0
221	20241010	160900	12279605200	150400	150400	150400	150400	0
222	20241010	160800	12279605200	150400	150400	150400	150400	0
223	20241010	160700	12279605200	150400	150400	150400	150400	0
224	20241010	160600	12279605200	150400	150400	150400	150400	0
225	20241010	160500	12279605200	150400	150400	150400	150400	0
226	20241010	160400	12279605200	150400	150400	150400	150400	0
227	20241010	160300	12279605200	150400	150400	150400	150400	0
228	20241010	160200	12279605200	150400	150400	150400	150400	0
229	20241010	160100	12279605200	150400	150400	150400	150400	0
230	20241010	160000	12279605200	150400	150400	150400	150400	0
231	20241010	155900	12279605200	150400	150400	150400	150400	0
232	20241010	155800	12279605200	150400	150400	150400	150400	0
233	20241010	155700	12279605200	150400	150400	150400	150400	0
234	20241010	155600	12279605200	150400	150400	150400	150400	0
235	20241010	155500	12279605200	150400	150400	150400	150400	0
236	20241010	155400	12279605200	150400	150400	150400	150400	0
237	20241010	155300	12279605200	150400	150400	150400	150400	0
238	20241010	155200	12279605200	150400	150400	150400	150400	0
239	20241010	155100	12279605200	150400	150400	150400	150400	0
240	20241010	155000	12279605200	150400	150400	150400	150400	0
241	20241010	154900	12279605200	150400	150400	150400	150400	0
242	20241010	154800	12279605200	150400	150400	150400	150400	4700
243	20241010	154700	12279605200	150400	150400	150400	150400	0
244	20241010	154600	12279605200	150400	150400	150400	150400	0
245	20241010	154500	12279605200	150400	150400	150400	150400	0
246	20241010	154400	12279605200	150400	150400	150400	150400	0
247	20241010	154300	12279605200	150400	150400	150400	150400	0
248	20241010	154200	12279605200	150400	150400	150400	150400	0
249	20241010	154100	12279605200	150400	150400	150400	150400	0
250	20241010	154000	12279605200	150400	150400	150400	150400	0
251	20241010	153900	12279605200	150400	150400	150400	150400	0
252	20241010	153800	12279605200	150400	150400	150400	150400	0
253	20241010	153700	12279605200	150400	150400	150400	150400	0
254	20241010	153600	12279605200	150400	150400	150400	150400	0
255	20241010	153500	12279605200	150400	150400	150400	150400	0
256	20241010	153400	12279605200	150400	150400	150400	150400	0
257	20241010	153300	12279605200	150400	150400	150400	150400	0
258	20241010	153200	12279605200	150400	150400	150400	150400	0
259	20241010	153100	12279605200	150400	150400	150400	150400	0
260	20241010	153000	12279605200	150400	150400	150400	150400	4700
261	20241010	152900	11572725200	150300	150300	150300	150300	0
262	20241010	152800	11572725200	150300	150300	150300	150300	0
263	20241010	152700	11572725200	150300	150300	150300	150300	0
264	20241010	152600	11572725200	150300	150300	150300	150300	0
265	20241010	152500	11572725200	150300	150300	150300	150300	0
266	20241010	152400	11572725200	150300	150300	150300	150300	0
267	20241010	152300	11572725200	150300	150300	150300	150300	0
268	20241010	152200	11572725200	150300	150300	150300	150300	0
269	20241010	152100	11572725200	150300	150300	150300	150300	0
270	20241010	152000	11572725200	150300	150300	150300	150300	0
271	20241010	151900	11572725200	150300	150200	150300	150200	403
272	20241010	151800	11512192900	150200	150100	150300	150100	406
273	20241010	151700	11451211400	150200	150200	150200	150100	712
274	20241010	151600	11344297200	150200	150200	150200	150100	263
275	20241010	151500	11304795100	150100	150100	150200	150000	319
276	20241010	151400	11256913600	150100	150000	150100	150000	497
277	20241010	151300	11182337200	150000	150000	150000	149900	162
278	20241010	151200	11158037700	150000	149900	150000	149900	136
279	20241010	151100	11137637900	149900	149900	150000	149800	324
280	20241010	151000	11089051600	149900	150000	150000	149800	185
281	20241010	150900	11061313900	150000	150000	150000	149900	114
282	20241010	150800	11044216400	149900	150000	150000	149900	182
283	20241010	150700	11016921800	150000	149800	150000	149800	65
284	20241010	150600	11007175800	149700	149700	149800	149700	100
285	20241010	150500	10992198100	149800	149800	149900	149600	178
286	20241010	150400	10965534800	149800	149700	149800	149500	188
287	20241010	150300	10937391600	149600	150000	150100	149600	179
288	20241010	150200	10910570200	150000	150100	150200	150000	113
289	20241010	150100	10893606000	150100	150200	150200	150100	72
290	20241010	150000	10882795900	150100	150100	150200	150100	190
291	20241010	145900	10854271000	150200	150200	150200	150000	157
292	20241010	145800	10830702800	150200	150200	150200	150100	72
293	20241010	145700	10819888600	150200	150200	150200	150100	70
294	20241010	145600	10809376400	150100	150100	150100	150000	109
295	20241010	145500	10793016500	150100	150000	150200	150000	171
296	20241010	145400	10767348200	150100	150100	150100	150000	85
297	20241010	145300	10754590500	150100	150100	150100	150000	81
298	20241010	145200	10742433200	150000	150100	150100	150000	88
299	20241010	145100	10729226200	150100	149900	150100	149900	91
300	20241010	145000	10715579500	149900	150200	150200	149800	174
301	20241010	144900	10689475800	150100	150100	150200	150000	146
302	20241010	144800	10667566300	150200	150200	150300	150000	126
303	20241010	144700	10648642700	150100	150200	150300	150100	122
304	20241010	144600	10630321900	150200	150200	150300	150100	113
305	20241010	144500	10613347000	150200	150200	150300	150200	81
306	20241010	144400	10601177600	150200	150000	150200	150000	91
307	20241010	144300	10587516800	149900	150100	150100	149900	113
308	20241010	144200	10570564900	150100	150200	150400	149900	185
309	20241010	144100	10542782000	150200	150300	150400	150200	119
310	20241010	144000	10524888900	150300	150400	150400	150100	172
311	20241010	143900	10499031700	150400	150300	150400	150200	116
312	20241010	143800	10481591000	150300	150100	150300	150100	176
313	20241010	143700	10455143100	150200	150000	150200	149900	111
314	20241010	143600	10438488800	150000	149900	150000	149900	49
315	20241010	143500	10431139100	150000	150000	150000	149900	125
316	20241010	143400	10412390800	150000	150000	150000	149800	230
317	20241010	143300	10377903700	150000	150000	150000	149900	181
318	20241010	143200	10350755600	150000	150000	150000	149900	56
319	20241010	143100	10342356000	150000	149900	150000	149900	157
320	20241010	143000	10318809500	149900	149800	149900	149800	80
321	20241010	142900	10306818700	149800	149800	149900	149700	71
322	20241010	142800	10296181400	149800	149800	149800	149700	102
323	20241010	142700	10280907000	149800	149500	149800	149500	28
324	20241010	142600	10276715100	149500	149700	149800	149400	112
325	20241010	142500	10259966800	149700	149700	149700	149600	100
326	20241010	142400	10244997800	149600	149600	149600	149500	63
327	20241010	142300	10235575500	149600	149700	149800	149600	223
328	20241010	142200	10202197200	149700	149800	149800	149700	46
329	20241010	142100	10195307600	149800	149700	149800	149600	44
330	20241010	142000	10188721200	149800	149700	149800	149700	32
331	20241010	141900	10183930400	149700	149600	149800	149400	41
332	20241010	141800	10177797300	149800	149700	149800	149500	84
333	20241010	141700	10165225000	149700	149500	149700	149500	120
334	20241010	141600	10147273400	149500	149700	149700	149400	138
335	20241010	141500	10126631800	149800	149800	149800	149600	74
336	20241010	141400	10115552200	149800	150000	150000	149800	78
337	20241010	141300	10103865000	150000	150100	150200	149800	791
338	20241010	141200	9985148100	150200	150200	150200	150100	113
339	20241010	141100	9968177900	150300	150300	150400	150100	449
340	20241010	141000	9900702300	150300	150300	150400	150300	154
341	20241010	140900	9877543500	150300	150300	150400	150300	165
342	20241010	140800	9852731400	150300	150000	150300	150000	2555
343	20241010	140700	9469331500	149900	150000	150000	149900	45
344	20241010	140600	9462584700	150000	149800	150000	149700	409
345	20241010	140500	9401287800	149700	149800	149800	149700	125
346	20241010	140400	9382565200	149700	149700	149800	149600	194
347	20241010	140300	9353512400	149700	149800	149800	149700	96
348	20241010	140200	9339136300	149800	149700	149800	149600	174
349	20241010	140100	9313080400	149700	149700	149700	149600	151
350	20241010	140000	9290476400	149600	149600	149700	149600	198
351	20241010	135900	9260850300	149600	149500	149600	149500	68
352	20241010	135800	9250681600	149400	149400	149500	149300	174
353	20241010	135700	9224677400	149400	149500	149500	149400	23
354	20241010	135600	9221241100	149400	149200	149400	149100	85
355	20241010	135500	9208550900	149200	149200	149300	149100	44
356	20241010	135400	9201985500	149400	149000	149400	148800	34
357	20241010	135300	9196915800	148400	149500	149500	148400	374
358	20241010	135200	9141255500	149500	149400	149500	149400	73
359	20241010	135100	9130344300	149400	149400	149500	149400	36
360	20241010	135000	9124964200	149400	149400	149500	149300	75
361	20241010	134900	9113759200	149400	149400	149400	149300	79
362	20241010	134800	9101957800	149400	149300	149400	149300	57
363	20241010	134700	9093443500	149400	149300	149400	149200	52
364	20241010	134600	9085677000	149300	149400	149400	148900	55
365	20241010	134500	9077475300	149300	149500	149500	149300	197
366	20241010	134400	9048046700	149400	149400	149500	149400	51
367	20241010	134300	9040425000	149400	149400	149500	149400	79
368	20241010	134200	9028617000	149400	149500	149500	149400	123
369	20241010	134100	9010232200	149400	149500	149500	149400	61
370	20241010	134000	9001114800	149500	149300	149500	149300	71
371	20241010	133900	8990505500	149400	149500	149500	149400	120
372	20241010	133800	8972571000	149600	149500	149600	149400	95
373	20241010	133700	8958361300	149500	149500	149500	149400	81
374	20241010	133600	8946253600	149300	149400	149400	149100	129
375	20241010	133500	8926989500	149400	149500	149500	149100	30
376	20241010	133400	8922509300	149500	149500	149600	149500	59
377	20241010	133300	8913686000	149600	149500	149600	149500	100
378	20241010	133200	8898728000	149500	149700	149700	149500	70
379	20241010	133100	8888256600	149700	149500	149700	149500	64
380	20241010	133000	8878681200	149600	149600	149700	149500	133
381	20241010	132900	8858777100	149600	149600	149600	149500	62
382	20241010	132800	8849502700	149500	149600	149600	149500	38
383	20241010	132700	8843819800	149600	149600	149600	149500	100
384	20241010	132600	8828862700	149600	149600	149600	149500	43
385	20241010	132500	8822430600	149600	149600	149700	149500	90
386	20241010	132400	8808966600	149600	149600	149700	149600	73
387	20241010	132300	8798044600	149600	149600	149600	149500	113
388	20241010	132200	8781140600	149500	149600	149600	149500	37
389	20241010	132100	8775606400	149400	149500	149600	149400	125
390	20241010	132000	8756919800	149600	149300	149600	149300	197
391	20241010	131900	8727468000	149200	149400	149400	149100	197
392	20241010	131800	8698049900	149500	149500	149500	149400	59
393	20241010	131700	8689231100	149500	149600	149600	149400	111
394	20241010	131600	8672637600	149400	149200	149600	149100	368
395	20241010	131500	8617662800	149100	148900	149200	148900	46
396	20241010	131400	8610805300	149000	148700	149200	148700	43
397	20241010	131300	8604398600	148700	148800	149000	148700	62
398	20241010	131200	8595172000	148500	148200	148600	148200	83
399	20241010	131100	8582858800	148200	148300	148500	148200	79
400	20241010	131000	8571143800	148300	148300	148400	148300	72
401	20241010	130900	8560463800	148300	148300	148300	148200	55
402	20241010	130800	8552309300	148300	148100	148400	148100	56
403	20241010	130700	8544006100	148100	148000	148400	148000	220
404	20241010	130600	8511442400	148000	148000	148200	148000	115
405	20241010	130500	8494412500	148000	148100	148200	148000	59
406	20241010	130400	8485675200	148100	148300	148700	148000	163
407	20241010	130300	8461510700	148400	148700	148800	148300	140
408	20241010	130200	8440707500	148800	149300	149300	148800	281
409	20241010	130100	8398835200	149300	149400	149400	149300	59
410	20241010	130000	8390021900	149400	149400	149500	149400	60
411	20241010	125900	8381056400	149400	149400	149400	149300	52
412	20241010	125800	8373290000	149400	149400	149400	149200	18
413	20241010	125700	8370602500	149200	149300	149300	149100	33
414	20241010	125600	8365678900	149200	149200	149200	149100	103
415	20241010	125500	8350319400	149200	149500	149500	149200	98
416	20241010	125400	8335686200	149400	149400	149500	149400	27
417	20241010	125300	8331651300	149300	149400	149500	149300	62
418	20241010	125200	8322389100	149400	149400	149500	149300	30
419	20241010	125100	8317908100	149500	149500	149500	149400	17
420	20241010	125000	8315367500	149500	149500	149600	149300	72
421	20241010	124900	8304605900	149500	149500	149500	149300	34
422	20241010	124800	8299524700	149500	149400	149500	149300	36
423	20241010	124700	8294146900	149400	149600	149600	149400	100
424	20241010	124600	8279197800	149500	149500	149600	149500	29
425	20241010	124500	8274860300	149400	149400	149600	149400	91
426	20241010	124400	8261259200	149400	149400	149500	149400	38
427	20241010	124300	8255580000	149400	149300	149500	149300	47
428	20241010	124200	8248557300	149300	149400	149400	149300	44
429	20241010	124100	8241985600	149400	149400	149400	149300	53
430	20241010	124000	8234070500	149400	149300	149400	149200	40
431	20241010	123900	8228099700	149400	149400	149500	149300	66
432	20241010	123800	8218238900	149300	149400	149500	149300	38
433	20241010	123700	8212562600	149500	149300	149500	149300	40
434	20241010	123600	8206585200	149300	149400	149400	149300	69
435	20241010	123500	8196278300	149300	149400	149400	149300	59
436	20241010	123400	8187465400	149400	149400	149400	149300	58
437	20241010	123300	8178801900	149300	149300	149300	149300	28
438	20241010	123200	8174621500	149300	149300	149300	149200	32
439	20241010	123100	8169844400	149200	149200	149200	149100	39
440	20241010	123000	8164027300	149200	149200	149200	149100	32
441	20241010	122900	8159254200	149200	149300	149300	149100	112
442	20241010	122800	8142544800	149300	149300	149400	149300	22
443	20241010	122700	8139259100	149300	149300	149500	149300	66
444	20241010	122600	8129397200	149400	149400	149500	149400	35
445	20241010	122500	8124166100	149400	149700	149700	149400	77
446	20241010	122400	8112647000	149500	149500	149700	149500	40
447	20241010	122300	8106665400	149500	149500	149600	149500	48
448	20241010	122200	8099485700	149500	149600	149600	149400	70
449	20241010	122100	8089020400	149500	149500	149600	149500	56
450	20241010	122000	8080644700	149400	149700	149700	149400	21
451	20241010	121900	8077502000	149700	149700	149700	149600	77
452	20241010	121800	8065976200	149700	149900	149900	149700	87
453	20241010	121700	8052942400	149800	149900	149900	149800	34
454	20241010	121600	8047848900	149800	149700	149900	149700	337
455	20241010	121500	7997334600	149900	149900	150000	149700	54
456	20241010	121400	7989242500	149900	149900	150000	149800	282
457	20241010	121300	7946953400	149900	149800	149900	149800	84
458	20241010	121200	7934365000	149800	149800	149900	149800	56
459	20241010	121100	7925971800	149800	149800	149900	149700	51
460	20241010	121000	7918332200	149800	149800	149900	149800	130
461	20241010	120900	7898849300	149900	149900	150000	149800	125
462	20241010	120800	7880113800	149900	149900	150000	149900	94
463	20241010	120700	7866020300	149800	149800	149900	149800	24
464	20241010	120600	7862423900	149800	149800	149900	149700	81
465	20241010	120500	7850285300	149900	149700	149900	149700	73
466	20241010	120400	7839351100	149700	149500	149800	149500	49
467	20241010	120300	7832017600	149400	149700	149800	149400	67
468	20241010	120200	7821991900	149800	149600	149800	149600	38
469	20241010	120100	7816302000	149600	149700	149700	149600	42
470	20241010	120000	7810015800	149600	149600	149600	149400	37
471	20241010	115900	7804483000	149500	149500	149500	149400	27
472	20241010	115800	7800446900	149700	149600	149800	149600	123
473	20241010	115700	7782034500	149700	149900	149900	149600	64
474	20241010	115600	7772453200	149800	149900	149900	149800	71
475	20241010	115500	7761815600	149700	149900	149900	149700	30
476	20241010	115400	7757320800	149800	149900	149900	149700	43
477	20241010	115300	7750878900	149700	149800	149900	149700	39
478	20241010	115200	7745035400	149700	149600	149800	149600	57
479	20241010	115100	7736505100	149600	149700	149700	149600	22
480	20241010	115000	7733213500	149700	149500	149700	149500	70
481	20241010	114900	7722741500	149500	149600	149600	149400	43
482	20241010	114800	7716311300	149600	149500	149600	149500	30
483	20241010	114700	7711825100	149500	149400	149600	149400	49
484	20241010	114600	7704500000	149400	149500	149500	149300	57
485	20241010	114500	7695984900	149300	149600	149600	149300	140
486	20241010	114400	7675068500	149600	149600	149600	149600	52
487	20241010	114300	7667289300	149700	149900	149900	149600	93
488	20241010	114200	7653360400	149700	149600	149800	149600	41
489	20241010	114100	7647222100	149700	149600	149700	149600	87
490	20241010	114000	7634200300	149500	149600	149800	149500	64
491	20241010	113900	7624618700	149600	149400	149700	149400	27
492	20241010	113800	7620581800	149300	149700	149700	149300	48
493	20241010	113700	7613405600	149700	149700	149700	149600	68
494	20241010	113600	7603227800	149500	149700	149700	149500	28
495	20241010	113500	7599038900	149700	149700	149700	149600	70
496	20241010	113400	7588562300	149700	149700	149700	149600	81
497	20241010	113300	7576440900	149600	149500	149600	149400	67
498	20241010	113200	7566423800	149500	149500	149500	149400	61
499	20241010	113100	7557306500	149400	149400	149500	149200	15
500	20241010	113000	7555065400	149400	149500	149500	149400	56
501	20241010	112900	7546695100	149400	149500	149500	149400	23
502	20241010	112800	7543257900	149500	149500	149700	149300	148
503	20241010	112700	7521112800	149600	149500	149700	149500	112
504	20241010	112600	7504358600	149400	149500	149500	149400	44
505	20241010	112500	7497782700	149500	149400	149500	149300	68
506	20241010	112400	7487622800	149400	149400	149500	149300	54
507	20241010	112300	7479556600	149500	149400	149500	149300	90
508	20241010	112200	7466107600	149400	149300	149500	149300	41
509	20241010	112100	7459979700	149400	149200	149400	149200	39
510	20241010	112000	7454155000	149100	149500	149500	149100	75
511	20241010	111900	7442952700	149500	149400	149600	149400	42
512	20241010	111800	7436672900	149300	149200	149400	149200	44
513	20241010	111700	7430105400	149100	149700	149700	149100	108
514	20241010	111600	7413970700	149700	149200	149700	149200	27
515	20241010	111500	7409937100	149200	149600	149600	149200	58
516	20241010	111400	7401267500	149600	149700	149700	149500	30
517	20241010	111300	7396779900	149300	149300	149600	149200	53
518	20241010	111200	7388861400	149300	149700	149800	149300	121
519	20241010	111100	7370764900	149700	149800	149900	149700	20
520	20241010	111000	7367770000	149700	149600	149800	149600	80
521	20241010	110900	7355789100	149600	149700	149800	149500	41
522	20241010	110800	7349650100	149500	149700	149800	149500	98
523	20241010	110700	7334984300	149700	149600	149700	149500	84
524	20241010	110600	7322412700	149500	149300	149600	149300	64
525	20241010	110500	7312843300	149300	149400	149600	149200	47
526	20241010	110400	7305822600	149300	149300	149500	149300	73
527	20241010	110300	7294917800	149300	149600	149600	149300	58
528	20241010	110200	7286250800	149500	149200	149900	149200	33
529	20241010	110100	7281317000	149200	149900	149900	149200	134
530	20241010	110000	7261280900	149900	149800	150000	149800	48
531	20241010	105900	7254083900	149800	150000	150000	149600	216
532	20241010	105800	7221706300	150000	150100	150200	150000	161
533	20241010	105700	7197534100	150100	150100	150200	150000	217
534	20241010	105600	7164963200	150100	150100	150200	150100	96
535	20241010	105500	7150546900	150200	150100	150200	150000	236
536	20241010	105400	7115124400	149900	149800	150100	149700	312
537	20241010	105300	7068335100	149800	149900	149900	149800	250
538	20241010	105200	7030867700	149800	149800	149900	149700	98
539	20241010	105100	7016187400	149700	149400	149800	149400	107
540	20241010	105000	7000174400	149800	149600	149800	149400	72
541	20241010	104900	6989407900	149600	149900	149900	149500	49
542	20241010	104800	6982078400	149900	149200	150000	149200	96
543	20241010	104700	6967696400	150000	149300	150000	149200	1075
544	20241010	104600	6806630800	149700	148700	149900	148700	1030
545	20241010	104500	6652622200	148600	148900	149000	148600	200
546	20241010	104400	6622850500	148900	148800	148900	148800	49
547	20241010	104300	6615556500	148800	148800	148800	148700	83
548	20241010	104200	6603206700	148700	148800	148900	148700	99
549	20241010	104100	6588475600	148700	148400	148700	148400	37
550	20241010	104000	6582976400	148500	148800	148800	148500	130
551	20241010	103900	6563634300	148800	147900	148800	147800	355
552	20241010	103800	6510990900	147800	147900	147900	147700	152
553	20241010	103700	6488536300	147900	147500	147900	147500	55
554	20241010	103600	6480409500	147500	147700	147800	147500	190
555	20241010	103500	6452357500	147600	147800	148000	147600	425
556	20241010	103400	6389581800	147800	148000	148000	147800	184
557	20241010	103300	6362373800	148000	148000	148100	147900	113
558	20241010	103200	6345646500	148100	148700	148700	148000	239
559	20241010	103100	6310204400	148800	148600	148800	148500	146
560	20241010	103000	6288492900	148700	148500	148800	148500	152
561	20241010	102900	6265886000	148600	148500	148800	148400	67
562	20241010	102800	6255931800	148600	148500	148600	148500	29
563	20241010	102700	6251625000	148400	148900	148900	148400	128
564	20241010	102600	6232589600	148800	148800	148900	148600	62
565	20241010	102500	6223367100	148700	148800	148900	148700	231
566	20241010	102400	6189004600	148800	148500	148900	148500	53
567	20241010	102300	6181123400	148600	148600	148700	148500	103
568	20241010	102200	6165819700	148500	148000	148500	148000	178
569	20241010	102100	6139403500	147900	147900	148000	147800	250
570	20241010	102000	6102431000	148000	148300	148300	147900	133
571	20241010	101900	6082739200	148400	148400	148500	148100	129
572	20241010	101800	6063604100	148300	148200	148500	148100	182
573	20241010	101700	6036607200	148200	148400	148400	148100	158
574	20241010	101600	6013177100	148500	148600	148600	148400	87
575	20241010	101500	6000253500	148600	148500	148700	148500	66
576	20241010	101400	5990442600	148500	148600	148700	148500	194
577	20241010	101300	5961619500	148600	149300	149300	148600	329
578	20241010	101200	5912581700	149400	149200	149400	149200	128
579	20241010	101100	5893471400	149100	149100	149200	149100	41
580	20241010	101000	5887356700	149100	149100	149300	149100	129
581	20241010	100900	5868101200	149300	149300	149300	148900	113
582	20241010	100800	5851238800	149300	148700	149300	148700	146
583	20241010	100700	5829505900	148400	148900	149000	148400	106
584	20241010	100600	5813744500	149200	148500	149400	148500	113
585	20241010	100500	5796908300	148300	148700	149000	148300	46
586	20241010	100400	5790067300	149300	149300	149600	148800	193
587	20241010	100300	5761282900	149000	148800	149300	148800	181
588	20241010	100200	5734313600	148800	149600	149600	148100	89
589	20241010	100100	5721078400	149600	148500	149600	148400	298
590	20241010	100000	5676702300	148400	148300	148700	148200	257
591	20241010	095900	5638577900	148200	148200	148200	148000	172
592	20241010	095800	5613099200	148100	148300	148300	148100	51
593	20241010	095700	5605541900	148300	147800	148300	147800	239
594	20241010	095600	5570138300	147800	148000	148000	147700	231
595	20241010	095500	5535972000	148100	148500	148500	148100	197
596	20241010	095400	5506763100	148500	148400	148500	148300	263
597	20241010	095300	5467728200	148300	148900	149100	148300	306
598	20241010	095200	5422247900	148800	149500	149500	148600	354
599	20241010	095100	5369578300	149100	149700	149800	149000	197
600	20241010	095000	5340120900	149600	149800	149800	149600	158
601	20241010	094900	5316465300	149700	149900	149900	149500	134
602	20241010	094800	5296399700	150000	150300	150500	150000	328
603	20241010	094700	5247122000	150100	150000	150100	150000	249
604	20241010	094600	5209751300	150000	150000	150100	149700	275
605	20241010	094500	5168496800	150100	150800	150900	150100	609
606	20241010	094400	5076869400	150900	150900	151000	150500	946
607	20241010	094300	4934132400	150900	150900	151000	150800	438
608	20241010	094200	4868019600	151000	150600	151000	150600	468
609	20241010	094100	4797421800	150600	150500	151000	150300	968
610	20241010	094000	4651367800	150800	150900	151000	150800	1255
611	20241010	093900	4461922100	150800	150300	150900	150300	2064
612	20241010	093800	4151285900	150300	149900	150300	149700	2710
613	20241010	093700	3744804800	149900	149200	149900	149200	465
614	20241010	093600	3675266100	149200	149000	149200	148900	219
615	20241010	093500	3642627200	148400	148900	149000	148300	224
616	20241010	093400	3609309800	148900	149300	149400	148900	94
617	20241010	093300	3595282600	149300	148900	149500	148900	621
618	20241010	093200	3502556000	148900	148700	148900	148700	137
619	20241010	093100	3482181000	148600	149100	149100	148500	270
620	20241010	093000	3442050200	149000	148900	149800	148900	381
621	20241010	092900	3385136800	149400	149200	149400	148700	106
622	20241010	092800	3369361300	149100	149100	149300	149000	142
623	20241010	092700	3348191900	149200	148900	149300	148900	239
624	20241010	092600	3312528500	148900	148900	148900	148800	136
625	20241010	092500	3292278900	148900	148700	148900	148600	173
626	20241010	092400	3266550100	148700	148400	148800	148400	138
627	20241010	092300	3246034700	148400	148300	148700	148300	151
628	20241010	092200	3223609700	148200	148700	148900	148200	90
629	20241010	092100	3210237500	148800	148600	148800	148500	477
630	20241010	092000	3139308200	148600	148600	148800	148600	140
631	20241010	091900	3118494500	148800	148800	148900	148200	296
632	20241010	091800	3074542300	149100	148300	149600	148100	364
633	20241010	091700	3020378500	148200	149900	149900	148200	991
634	20241010	091600	2872550400	149900	149700	150000	149600	624
635	20241010	091500	2779031700	149700	150000	150000	149500	473
636	20241010	091400	2708145400	150000	150900	151000	150000	855
637	20241010	091300	2579603300	150500	149500	151000	149100	4737
638	20241010	091200	1869577200	149400	149300	149500	149300	598
639	20241010	091100	1780226100	149300	149400	149500	148900	547
640	20241010	091000	1698599000	149400	149000	149400	148800	1162
641	20241010	090900	1525368400	149000	147900	149000	147900	367
642	20241010	090800	1470894300	147900	148700	148700	147700	295
643	20241010	090700	1427242300	148800	149100	149200	148800	553
644	20241010	090600	1344799500	149200	147500	149200	147300	4774
645	20241010	090500	637263100	147600	147600	147700	147500	316
646	20241010	090400	590609700	147600	147600	147700	147200	744
647	20241010	090300	480872800	147500	147400	147800	147100	611
648	20241010	090200	390727000	147100	147200	147600	147000	430
649	20241010	090100	327398000	147000	146000	147600	145900	1095
650	20241010	090000	166755100	146000	145700	146000	145600	1144