KissMeData/108320/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	201500	1985190200	63900	63900	63900	63900	1075
3	20241014	201400	1985190200	63900	63900	63900	63900	0
4	20241014	201300	1985190200	63900	63900	63900	63900	0
5	20241014	201200	1985190200	63900	63900	63900	63900	0
6	20241014	201100	1985190200	63900	63900	63900	63900	0
7	20241014	201000	1985190200	63900	63900	63900	63900	0
8	20241014	200900	1985190200	63900	63900	63900	63900	0
9	20241014	200800	1985190200	63900	63900	63900	63900	0
10	20241014	200700	1985190200	63900	63900	63900	63900	0
11	20241014	200600	1985190200	63900	63900	63900	63900	0
12	20241014	200500	1985190200	63900	63900	63900	63900	0
13	20241014	200400	1985190200	63900	63900	63900	63900	0
14	20241014	200300	1985190200	63900	63900	63900	63900	0
15	20241014	200200	1985190200	63900	63900	63900	63900	0
16	20241014	200100	1985190200	63900	63900	63900	63900	0
17	20241014	200000	1985190200	63900	63900	63900	63900	0
18	20241014	195900	1985190200	63900	63900	63900	63900	0
19	20241014	195800	1985190200	63900	63900	63900	63900	0
20	20241014	195700	1985190200	63900	63900	63900	63900	0
21	20241014	195600	1985190200	63900	63900	63900	63900	0
22	20241014	195500	1985190200	63900	63900	63900	63900	0
23	20241014	195400	1985190200	63900	63900	63900	63900	0
24	20241014	195300	1985190200	63900	63900	63900	63900	0
25	20241014	195200	1985190200	63900	63900	63900	63900	0
26	20241014	195100	1985190200	63900	63900	63900	63900	0
27	20241014	195000	1985190200	63900	63900	63900	63900	0
28	20241014	194900	1985190200	63900	63900	63900	63900	0
29	20241014	194800	1985190200	63900	63900	63900	63900	0
30	20241014	194700	1985190200	63900	63900	63900	63900	0
31	20241014	194600	1985190200	63900	63900	63900	63900	0
32	20241014	194500	1985190200	63900	63900	63900	63900	1075
33	20241014	194400	1985190200	63900	63900	63900	63900	0
34	20241014	194300	1985190200	63900	63900	63900	63900	0
35	20241014	194200	1985190200	63900	63900	63900	63900	0
36	20241014	194100	1985190200	63900	63900	63900	63900	0
37	20241014	194000	1985190200	63900	63900	63900	63900	0
38	20241014	193900	1985190200	63900	63900	63900	63900	0
39	20241014	193800	1985190200	63900	63900	63900	63900	0
40	20241014	193700	1985190200	63900	63900	63900	63900	0
41	20241014	193600	1985190200	63900	63900	63900	63900	0
42	20241014	193500	1985190200	63900	63900	63900	63900	0
43	20241014	193400	1985190200	63900	63900	63900	63900	0
44	20241014	193300	1985190200	63900	63900	63900	63900	0
45	20241014	193200	1985190200	63900	63900	63900	63900	0
46	20241014	193100	1985190200	63900	63900	63900	63900	0
47	20241014	193000	1985190200	63900	63900	63900	63900	0
48	20241014	192900	1985190200	63900	63900	63900	63900	0
49	20241014	192800	1985190200	63900	63900	63900	63900	0
50	20241014	192700	1985190200	63900	63900	63900	63900	0
51	20241014	192600	1985190200	63900	63900	63900	63900	0
52	20241014	192500	1985190200	63900	63900	63900	63900	0
53	20241014	192400	1985190200	63900	63900	63900	63900	0
54	20241014	192300	1985190200	63900	63900	63900	63900	0
55	20241014	192200	1985190200	63900	63900	63900	63900	0
56	20241014	192100	1985190200	63900	63900	63900	63900	0
57	20241014	192000	1985190200	63900	63900	63900	63900	0
58	20241014	191900	1985190200	63900	63900	63900	63900	0
59	20241014	191800	1985190200	63900	63900	63900	63900	0
60	20241014	191700	1985190200	63900	63900	63900	63900	0
61	20241014	191600	1985190200	63900	63900	63900	63900	0
62	20241014	191500	1985190200	63900	63900	63900	63900	1075
63	20241014	191400	1985190200	63900	63900	63900	63900	0
64	20241014	191300	1985190200	63900	63900	63900	63900	0
65	20241014	191200	1985190200	63900	63900	63900	63900	0
66	20241014	191100	1985190200	63900	63900	63900	63900	0
67	20241014	191000	1985190200	63900	63900	63900	63900	0
68	20241014	190900	1985190200	63900	63900	63900	63900	0
69	20241014	190800	1985190200	63900	63900	63900	63900	0
70	20241014	190700	1985190200	63900	63900	63900	63900	0
71	20241014	190600	1985190200	63900	63900	63900	63900	0
72	20241014	190500	1985190200	63900	63900	63900	63900	0
73	20241014	190400	1985190200	63900	63900	63900	63900	0
74	20241014	190300	1985190200	63900	63900	63900	63900	0
75	20241014	190200	1985190200	63900	63900	63900	63900	0
76	20241014	190100	1985190200	63900	63900	63900	63900	0
77	20241014	190000	1985190200	63900	63900	63900	63900	0
78	20241014	185900	1985190200	63900	63900	63900	63900	0
79	20241014	185800	1985190200	63900	63900	63900	63900	0
80	20241014	185700	1985190200	63900	63900	63900	63900	0
81	20241014	185600	1985190200	63900	63900	63900	63900	0
82	20241014	185500	1985190200	63900	63900	63900	63900	0
83	20241014	185400	1985190200	63900	63900	63900	63900	0
84	20241014	185300	1985190200	63900	63900	63900	63900	0
85	20241014	185200	1985190200	63900	63900	63900	63900	0
86	20241014	185100	1985190200	63900	63900	63900	63900	0
87	20241014	185000	1985190200	63900	63900	63900	63900	0
88	20241014	184900	1985190200	63900	63900	63900	63900	0
89	20241014	184800	1985190200	63900	63900	63900	63900	0
90	20241014	184700	1985190200	63900	63900	63900	63900	0
91	20241014	184600	1985190200	63900	63900	63900	63900	0
92	20241014	184500	1985190200	63900	63900	63900	63900	1075
93	20241014	184400	1985190200	63900	63900	63900	63900	0
94	20241014	184300	1985190200	63900	63900	63900	63900	0
95	20241014	184200	1985190200	63900	63900	63900	63900	0
96	20241014	184100	1985190200	63900	63900	63900	63900	0
97	20241014	184000	1985190200	63900	63900	63900	63900	0
98	20241014	183900	1985190200	63900	63900	63900	63900	0
99	20241014	183800	1985190200	63900	63900	63900	63900	0
100	20241014	183700	1985190200	63900	63900	63900	63900	0
101	20241014	183600	1985190200	63900	63900	63900	63900	0
102	20241014	183500	1985190200	63900	63900	63900	63900	0
103	20241014	183400	1985190200	63900	63900	63900	63900	0
104	20241014	183300	1985190200	63900	63900	63900	63900	0
105	20241014	183200	1985190200	63900	63900	63900	63900	0
106	20241014	183100	1985190200	63900	63900	63900	63900	0
107	20241014	183000	1985190200	63900	63900	63900	63900	0
108	20241014	182900	1985190200	63900	63900	63900	63900	0
109	20241014	182800	1985190200	63900	63900	63900	63900	0
110	20241014	182700	1985190200	63900	63900	63900	63900	0
111	20241014	182600	1985190200	63900	63900	63900	63900	0
112	20241014	182500	1985190200	63900	63900	63900	63900	0
113	20241014	182400	1985190200	63900	63900	63900	63900	0
114	20241014	182300	1985190200	63900	63900	63900	63900	0
115	20241014	182200	1985190200	63900	63900	63900	63900	0
116	20241014	182100	1985190200	63900	63900	63900	63900	0
117	20241014	182000	1985190200	63900	63900	63900	63900	0
118	20241014	181900	1985190200	63900	63900	63900	63900	0
119	20241014	181800	1985190200	63900	63900	63900	63900	0
120	20241014	181700	1985190200	63900	63900	63900	63900	0
121	20241014	181600	1985190200	63900	63900	63900	63900	0
122	20241014	181500	1985190200	63900	63900	63900	63900	1075
123	20241014	181400	1985190200	63900	63900	63900	63900	0
124	20241014	181300	1985190200	63900	63900	63900	63900	0
125	20241014	181200	1985190200	63900	63900	63900	63900	0
126	20241014	181100	1985190200	63900	63900	63900	63900	0
127	20241014	181000	1985190200	63900	63900	63900	63900	0
128	20241014	180900	1985190200	63900	63900	63900	63900	0
129	20241014	180800	1985190200	63900	63900	63900	63900	0
130	20241014	180700	1985190200	63900	63900	63900	63900	0
131	20241014	180600	1985190200	63900	63900	63900	63900	0
132	20241014	180500	1985190200	63900	63900	63900	63900	0
133	20241014	180400	1985190200	63900	63900	63900	63900	0
134	20241014	180300	1985190200	63900	63900	63900	63900	0
135	20241014	180200	1985190200	63900	63900	63900	63900	0
136	20241014	180100	1985190200	63900	63900	63900	63900	0
137	20241014	180000	1985190200	63900	63900	63900	63900	0
138	20241014	175900	1985190200	63900	63900	63900	63900	0
139	20241014	175800	1985190200	63900	63900	63900	63900	0
140	20241014	175700	1985190200	63900	63900	63900	63900	0
141	20241014	175600	1985190200	63900	63900	63900	63900	0
142	20241014	175500	1985190200	63900	63900	63900	63900	0
143	20241014	175400	1985190200	63900	63900	63900	63900	0
144	20241014	175300	1985190200	63900	63900	63900	63900	0
145	20241014	175200	1985190200	63900	63900	63900	63900	0
146	20241014	175100	1985190200	63900	63900	63900	63900	0
147	20241014	175000	1985190200	63900	63900	63900	63900	0
148	20241014	174900	1985190200	63900	63900	63900	63900	0
149	20241014	174800	1985190200	63900	63900	63900	63900	0
150	20241014	174700	1985190200	63900	63900	63900	63900	0
151	20241014	174600	1985190200	63900	63900	63900	63900	0
152	20241014	174500	1985190200	63900	63900	63900	63900	1075
153	20241014	174400	1985190200	63900	63900	63900	63900	0
154	20241014	174300	1985190200	63900	63900	63900	63900	0
155	20241014	174200	1985190200	63900	63900	63900	63900	0
156	20241014	174100	1985190200	63900	63900	63900	63900	0
157	20241014	174000	1985190200	63900	63900	63900	63900	0
158	20241014	173900	1985190200	63900	63900	63900	63900	0
159	20241014	173800	1985190200	63900	63900	63900	63900	0
160	20241014	173700	1985190200	63900	63900	63900	63900	0
161	20241014	173600	1985190200	63900	63900	63900	63900	0
162	20241014	173500	1985190200	63900	63900	63900	63900	0
163	20241014	173400	1985190200	63900	63900	63900	63900	0
164	20241014	173300	1985190200	63900	63900	63900	63900	0
165	20241014	173200	1985190200	63900	63900	63900	63900	0
166	20241014	173100	1985190200	63900	63900	63900	63900	0
167	20241014	173000	1985190200	63900	63900	63900	63900	0
168	20241014	172900	1985190200	63900	63900	63900	63900	0
169	20241014	172800	1985190200	63900	63900	63900	63900	0
170	20241014	172700	1985190200	63900	63900	63900	63900	0
171	20241014	172600	1985190200	63900	63900	63900	63900	0
172	20241014	172500	1985190200	63900	63900	63900	63900	0
173	20241014	172400	1985190200	63900	63900	63900	63900	0
174	20241014	172300	1985190200	63900	63900	63900	63900	0
175	20241014	172200	1985190200	63900	63900	63900	63900	0
176	20241014	172100	1985190200	63900	63900	63900	63900	0
177	20241014	172000	1985190200	63900	63900	63900	63900	0
178	20241014	171900	1985190200	63900	63900	63900	63900	0
179	20241014	171800	1985190200	63900	63900	63900	63900	0
180	20241014	171700	1985190200	63900	63900	63900	63900	0
181	20241014	171600	1985190200	63900	63900	63900	63900	0
182	20241014	171500	1985190200	63900	63900	63900	63900	1075
183	20241014	171400	1985190200	63900	63900	63900	63900	0
184	20241014	171300	1985190200	63900	63900	63900	63900	0
185	20241014	171200	1985190200	63900	63900	63900	63900	0
186	20241014	171100	1985190200	63900	63900	63900	63900	0
187	20241014	171000	1985190200	63900	63900	63900	63900	0
188	20241014	170900	1985190200	63900	63900	63900	63900	0
189	20241014	170800	1985190200	63900	63900	63900	63900	0
190	20241014	170700	1985190200	63900	63900	63900	63900	0
191	20241014	170600	1985190200	63900	63900	63900	63900	0
192	20241014	170500	1985190200	63900	63900	63900	63900	0
193	20241014	170400	1985190200	63900	63900	63900	63900	0
194	20241014	170300	1985190200	63900	63900	63900	63900	0
195	20241014	170200	1985190200	63900	63900	63900	63900	0
196	20241014	170100	1985190200	63900	63900	63900	63900	0
197	20241014	170000	1985190200	63900	63900	63900	63900	0
198	20241014	165900	1985190200	63900	63900	63900	63900	0
199	20241014	165800	1985190200	63900	63900	63900	63900	0
200	20241014	165700	1985190200	63900	63900	63900	63900	0
201	20241014	165600	1985190200	63900	63900	63900	63900	0
202	20241014	165500	1985190200	63900	63900	63900	63900	0
203	20241014	165400	1985190200	63900	63900	63900	63900	0
204	20241014	165300	1985190200	63900	63900	63900	63900	0
205	20241014	165200	1985190200	63900	63900	63900	63900	0
206	20241014	165100	1985190200	63900	63900	63900	63900	0
207	20241014	165000	1985190200	63900	63900	63900	63900	0
208	20241014	164900	1985190200	63900	63900	63900	63900	0
209	20241014	164800	1985190200	63900	63900	63900	63900	0
210	20241014	164700	1985190200	63900	63900	63900	63900	0
211	20241014	164600	1985190200	63900	63900	63900	63900	0
212	20241014	164500	1985190200	63900	63900	63900	63900	1075
213	20241014	164400	1985190200	63900	63900	63900	63900	0
214	20241014	164300	1985190200	63900	63900	63900	63900	0
215	20241014	164200	1985190200	63900	63900	63900	63900	0
216	20241014	164100	1985190200	63900	63900	63900	63900	0
217	20241014	164000	1985190200	63900	63900	63900	63900	0
218	20241014	163900	1985190200	63900	63900	63900	63900	0
219	20241014	163800	1985190200	63900	63900	63900	63900	0
220	20241014	163700	1985190200	63900	63900	63900	63900	0
221	20241014	163600	1985190200	63900	63900	63900	63900	0
222	20241014	163500	1985190200	63900	63900	63900	63900	0
223	20241014	163400	1985190200	63900	63900	63900	63900	0
224	20241014	163300	1985190200	63900	63900	63900	63900	0
225	20241014	163200	1985190200	63900	63900	63900	63900	0
226	20241014	163100	1985190200	63900	63900	63900	63900	0
227	20241014	163000	1985190200	63900	63900	63900	63900	0
228	20241014	162900	1985190200	63900	63900	63900	63900	0
229	20241014	162800	1985190200	63900	63900	63900	63900	0
230	20241014	162700	1985190200	63900	63900	63900	63900	0
231	20241014	162600	1985190200	63900	63900	63900	63900	0
232	20241014	162500	1985190200	63900	63900	63900	63900	0
233	20241014	162400	1985190200	63900	63900	63900	63900	0
234	20241014	162300	1985190200	63900	63900	63900	63900	0
235	20241014	162200	1985190200	63900	63900	63900	63900	0
236	20241014	162100	1985190200	63900	63900	63900	63900	0
237	20241014	162000	1985190200	63900	63900	63900	63900	0
238	20241014	161900	1985190200	63900	63900	63900	63900	0
239	20241014	161800	1985190200	63900	63900	63900	63900	0
240	20241014	161700	1985190200	63900	63900	63900	63900	0
241	20241014	161600	1985190200	63900	63900	63900	63900	0
242	20241014	161500	1985190200	63900	63900	63900	63900	1075
243	20241014	161400	1985190200	63900	63900	63900	63900	0
244	20241014	161300	1985190200	63900	63900	63900	63900	0
245	20241014	161200	1985190200	63900	63900	63900	63900	0
246	20241014	161100	1985190200	63900	63900	63900	63900	0
247	20241014	161000	1985190200	63900	63900	63900	63900	0
248	20241014	160900	1985190200	63900	63900	63900	63900	0
249	20241014	160800	1985190200	63900	63900	63900	63900	0
250	20241014	160700	1985190200	63900	63900	63900	63900	0
251	20241014	160600	1985190200	63900	63900	63900	63900	0
252	20241014	160500	1985190200	63900	63900	63900	63900	0
253	20241014	160400	1985190200	63900	63900	63900	63900	0
254	20241014	160300	1985190200	63900	63900	63900	63900	0
255	20241014	160200	1985190200	63900	63900	63900	63900	0
256	20241014	160100	1985190200	63900	63900	63900	63900	0
257	20241014	160000	1985190200	63900	63900	63900	63900	0
258	20241014	155900	1985190200	63900	63900	63900	63900	0
259	20241014	155800	1985190200	63900	63900	63900	63900	0
260	20241014	155700	1985190200	63900	63900	63900	63900	0
261	20241014	155600	1985190200	63900	63900	63900	63900	0
262	20241014	155500	1985190200	63900	63900	63900	63900	0
263	20241014	155400	1985190200	63900	63900	63900	63900	0
264	20241014	155300	1985190200	63900	63900	63900	63900	0
265	20241014	155200	1985190200	63900	63900	63900	63900	0
266	20241014	155100	1985190200	63900	63900	63900	63900	0
267	20241014	155000	1985190200	63900	63900	63900	63900	0
268	20241014	154900	1985190200	63900	63900	63900	63900	0
269	20241014	154800	1985190200	63900	63900	63900	63900	0
270	20241014	154700	1985190200	63900	63900	63900	63900	0
271	20241014	154600	1985190200	63900	63900	63900	63900	0
272	20241014	154500	1985190200	63900	63900	63900	63900	1075
273	20241014	154400	1985190200	63900	63900	63900	63900	0
274	20241014	154300	1985190200	63900	63900	63900	63900	0
275	20241014	154200	1985190200	63900	63900	63900	63900	0
276	20241014	154100	1985190200	63900	63900	63900	63900	0
277	20241014	154000	1985190200	63900	63900	63900	63900	0
278	20241014	153900	1985190200	63900	63900	63900	63900	0
279	20241014	153800	1985190200	63900	63900	63900	63900	0
280	20241014	153700	1985190200	63900	63900	63900	63900	0
281	20241014	153600	1985190200	63900	63900	63900	63900	0
282	20241014	153500	1985190200	63900	63900	63900	63900	0
283	20241014	153400	1985190200	63900	63900	63900	63900	0
284	20241014	153300	1985190200	63900	63900	63900	63900	0
285	20241014	153200	1985190200	63900	63900	63900	63900	0
286	20241014	153100	1985190200	63900	63900	63900	63900	0
287	20241014	153000	1985190200	63900	63900	63900	63900	1075
288	20241014	152900	1916497700	63700	63700	63700	63700	0
289	20241014	152800	1916497700	63700	63700	63700	63700	0
290	20241014	152700	1916497700	63700	63700	63700	63700	0
291	20241014	152600	1916497700	63700	63700	63700	63700	0
292	20241014	152500	1916497700	63700	63700	63700	63700	0
293	20241014	152400	1916497700	63700	63700	63700	63700	0
294	20241014	152300	1916497700	63700	63700	63700	63700	0
295	20241014	152200	1916497700	63700	63700	63700	63700	0
296	20241014	152100	1916497700	63700	63700	63700	63700	0
297	20241014	152000	1916497700	63700	63700	63700	63700	0
298	20241014	151900	1916497700	63700	63600	63700	63500	66
299	20241014	151800	1912301100	63500	63500	63500	63500	5
300	20241014	151700	1911983600	63500	63600	63600	63500	72
301	20241014	151600	1907410600	63600	63600	63600	63500	119
302	20241014	151500	1899844200	63600	63700	63700	63600	98
303	20241014	151400	1893607000	63700	63700	63700	63500	413
304	20241014	151300	1867307000	63700	63700	63700	63600	51
305	20241014	151200	1864060300	63600	63600	63700	63600	89
306	20241014	151100	1858397000	63600	63600	63700	63600	99
307	20241014	151000	1852097400	63800	63600	63800	63600	54
308	20241014	150900	1848657000	63800	63800	63800	63500	220
309	20241014	150800	1834657900	63600	63800	63800	63600	50
310	20241014	150700	1831472100	63600	63800	63800	63600	128
311	20241014	150600	1823322300	63600	63600	63700	63600	54
312	20241014	150500	1819884700	63600	63700	63700	63500	124
313	20241014	150400	1811998800	63700	63400	63700	63400	83
314	20241014	150300	1806725200	63700	63500	63700	63500	50
315	20241014	150200	1803544400	63700	63700	63700	63500	123
316	20241014	150100	1795717900	63700	63600	63700	63600	39
317	20241014	150000	1793237200	63600	63600	63700	63500	123
318	20241014	145900	1785417100	63700	63500	63700	63500	93
319	20241014	145800	1779507900	63500	63600	63600	63400	98
320	20241014	145700	1773283500	63600	63500	63700	63500	121
321	20241014	145600	1765592900	63600	63600	63600	63500	117
322	20241014	145500	1758157200	63600	63600	63600	63400	175
323	20241014	145400	1747045400	63600	63600	63600	63400	85
324	20241014	145300	1741648400	63400	63600	63600	63400	119
325	20241014	145200	1734091300	63400	63400	63600	63400	162
326	20241014	145100	1723807400	63600	63500	63700	63400	122
327	20241014	145000	1716060000	63500	63500	63600	63400	106
328	20241014	144900	1709331800	63500	63500	63600	63400	93
329	20241014	144800	1703430100	63500	63500	63500	63400	156
330	20241014	144700	1693533400	63500	63400	63500	63300	122
331	20241014	144600	1685797200	63500	63400	63500	63400	110
332	20241014	144500	1678819000	63400	63500	63600	63400	130
333	20241014	144400	1670569400	63400	63500	63600	63400	111
334	20241014	144300	1663526100	63400	63500	63500	63400	112
335	20241014	144200	1656421800	63500	63500	63500	63400	78
336	20241014	144100	1651473200	63500	63500	63600	63500	106
337	20241014	144000	1644741300	63400	63500	63500	63400	150
338	20241014	143900	1635227900	63500	63500	63600	63400	85
339	20241014	143800	1629829900	63400	63400	63600	63400	121
340	20241014	143700	1622144500	63400	63400	63600	63400	99
341	20241014	143600	1615862100	63500	63500	63500	63400	111
342	20241014	143500	1608815600	63500	63400	63600	63400	77
343	20241014	143400	1603925500	63400	63600	63700	63400	191
344	20241014	143300	1591792900	63400	63500	63600	63400	181
345	20241014	143200	1580302900	63500	63500	63600	63500	121
346	20241014	143100	1572616200	63500	63600	63600	63500	121
347	20241014	143000	1564929000	63500	63600	63600	63500	108
348	20241014	142900	1558068100	63600	63500	63700	63400	152
349	20241014	142800	1548416100	63600	63600	63600	63500	110
350	20241014	142700	1541423500	63600	63700	63700	63500	91
351	20241014	142600	1535641100	63600	63700	63700	63400	141
352	20241014	142500	1526680700	63500	63400	63700	63400	177
353	20241014	142400	1515426000	63700	63500	63700	63500	159
354	20241014	142300	1505325100	63500	63600	63600	63500	72
355	20241014	142200	1500747900	63500	63600	63600	63500	89
356	20241014	142100	1495092500	63500	63500	63600	63500	156
357	20241014	142000	1485183000	63600	63600	63600	63500	371
358	20241014	141900	1461593100	63600	63600	63600	63400	179
359	20241014	141800	1450228000	63400	63500	63600	63400	194
360	20241014	141700	1437903100	63500	63500	63700	63500	150
361	20241014	141600	1428368800	63500	63500	63600	63400	126
362	20241014	141500	1420365700	63500	63600	63700	63500	107
363	20241014	141400	1413562200	63500	63500	63700	63500	183
364	20241014	141300	1401930800	63500	63500	63700	63500	111
365	20241014	141200	1394872500	63700	63700	63700	63500	134
366	20241014	141100	1386349600	63500	63700	63700	63500	123
367	20241014	141000	1378528700	63400	63500	63700	63400	191
368	20241014	140900	1366393100	63700	63500	63700	63400	146
369	20241014	140800	1357118400	63500	63400	63600	63400	91
370	20241014	140700	1351339900	63600	63400	63600	63300	119
371	20241014	140600	1343791900	63500	63400	63600	63400	103
372	20241014	140500	1337252400	63600	63400	63600	63400	189
373	20241014	140400	1325249800	63600	63600	63600	63400	117
374	20241014	140300	1317820400	63600	63400	63700	63400	102
375	20241014	140200	1311336600	63600	63600	63600	63500	134
376	20241014	140100	1302819700	63600	63600	63700	63500	86
377	20241014	140000	1297352000	63500	63600	63700	63500	172
378	20241014	135900	1286412900	63700	63500	63700	63500	82
379	20241014	135800	1281199800	63500	63500	63700	63500	200
380	20241014	135700	1268483800	63500	63700	63700	63500	121
381	20241014	135600	1260783100	63800	63400	63800	63400	110
382	20241014	135500	1253789300	63500	63500	63800	63400	180
383	20241014	135400	1242357700	63600	63500	63600	63500	59
384	20241014	135300	1238608000	63400	63400	63500	63300	194
385	20241014	135200	1226314000	63500	63400	63500	63300	141
386	20241014	135100	1217378300	63400	63300	63400	63300	141
387	20241014	135000	1208448800	63300	63400	63400	63300	95
388	20241014	134900	1202431700	63400	63300	63400	63300	68
389	20241014	134800	1198126700	63400	63400	63400	63300	136
390	20241014	134700	1189516200	63400	63400	63400	63300	93
391	20241014	134600	1183624400	63500	63300	63500	63300	88
392	20241014	134500	1178046500	63400	63500	63500	63400	116
393	20241014	134400	1170691200	63400	63300	63500	63300	106
394	20241014	134300	1163972600	63300	63400	63400	63300	154
395	20241014	134200	1154220400	63300	63300	63400	63300	53
396	20241014	134100	1150865100	63400	63300	63500	63300	117
397	20241014	134000	1143454100	63300	63400	63400	63300	196
398	20241014	133900	1131036400	63400	63400	63400	63300	110
399	20241014	133800	1124066900	63400	63400	63500	63400	115
400	20241014	133700	1116774900	63400	63400	63500	63300	91
401	20241014	133600	1111007500	63400	63400	63400	63300	141
402	20241014	133500	1102080300	63400	63400	63400	63300	112
403	20241014	133400	1094988900	63300	63300	63400	63300	85
404	20241014	133300	1089608100	63400	63300	63400	63300	123
405	20241014	133200	1081820700	63300	63400	63400	63300	114
406	20241014	133100	1074604100	63400	63300	63400	63300	123
407	20241014	133000	1066817600	63400	63400	63400	63300	54
408	20241014	132900	1063398500	63300	63400	63400	63300	130
409	20241014	132800	1055169100	63400	63400	63400	63300	85
410	20241014	132700	1049784600	63400	63400	63500	63400	138
411	20241014	132600	1041034900	63400	63500	63500	63400	114
412	20241014	132500	1033806900	63400	63400	63500	63300	121
413	20241014	132400	1026137200	63300	63400	63400	63300	116
414	20241014	132300	1018794200	63400	63400	63400	63300	98
415	20241014	132200	1012586700	63300	63400	63400	63300	96
416	20241014	132100	1006509400	63400	63400	63500	63400	98
417	20241014	132000	1000295200	63400	63500	63500	63400	121
418	20241014	131900	992622700	63400	63400	63400	63300	131
419	20241014	131800	984326400	63400	63500	63500	63400	34
420	20241014	131700	982169800	63400	63500	63500	63400	69
421	20241014	131600	977794900	63500	63400	63600	63400	89
422	20241014	131500	972151100	63400	63400	63400	63300	51
423	20241014	131400	968920200	63400	63400	63400	63300	56
424	20241014	131300	965374500	63400	63400	63400	63300	80
425	20241014	131200	960309000	63400	63400	63400	63300	66
426	20241014	131100	956128700	63400	63400	63400	63300	75
427	20241014	131000	951377200	63300	63400	63400	63300	44
428	20241014	130900	948590000	63300	63400	63400	63300	448
429	20241014	130800	920197400	63400	63500	63600	63400	335
430	20241014	130700	898926600	63600	63700	63700	63500	168
431	20241014	130600	888255200	63700	63600	63700	63600	176
432	20241014	130500	877055800	63700	63800	63800	63600	134
433	20241014	130400	868520400	63800	63800	63900	63800	65
434	20241014	130300	864373100	63800	64000	64000	63800	84
435	20241014	130200	859008800	64000	63800	64000	63800	44
436	20241014	130100	856197600	63900	63900	64000	63900	78
437	20241014	130000	851212800	63900	63900	63900	63900	90
438	20241014	125900	845461800	63900	63900	63900	63900	0
439	20241014	125800	845461800	63900	63900	63900	63800	21
440	20241014	125700	844120000	63900	63900	63900	63900	9
441	20241014	125600	843544900	63800	63800	63800	63800	6
442	20241014	125500	843162100	63800	63800	63800	63800	6
443	20241014	125400	842779300	63800	63800	63800	63800	1
444	20241014	125300	842715500	63800	63800	63800	63800	102
445	20241014	125200	836207900	63800	63800	63800	63800	10
446	20241014	125100	835569900	63800	63800	63800	63800	0
447	20241014	125000	835569900	63800	63800	63800	63800	17
448	20241014	124900	834485300	63800	63800	63800	63800	1
449	20241014	124800	834421500	63800	63800	63800	63800	9
450	20241014	124700	833847300	63700	63700	63700	63700	0
451	20241014	124600	833847300	63700	63700	63700	63700	0
452	20241014	124500	833847300	63700	63900	63900	63700	11
453	20241014	124400	833144600	63900	63900	63900	63900	9
454	20241014	124300	832569500	63900	63900	63900	63900	1
455	20241014	124200	832505600	63900	63900	63900	63900	10
456	20241014	124100	831866600	63900	63900	63900	63900	0
457	20241014	124000	831866600	63900	63900	63900	63900	5
458	20241014	123900	831547100	63600	63600	63600	63600	10
459	20241014	123800	830911100	63600	63600	63600	63600	0
460	20241014	123700	830911100	63600	63600	63600	63600	0
461	20241014	123600	830911100	63600	63700	63700	63600	803
462	20241014	123500	779770700	63800	63800	63800	63800	49
463	20241014	123400	776644500	63700	63700	63700	63700	0
464	20241014	123300	776644500	63700	63800	63800	63700	197
465	20241014	123200	764095300	63800	63800	63800	63800	12
466	20241014	123100	763329700	63800	63800	63800	63800	0
467	20241014	123000	763329700	63800	63800	63800	63800	2
468	20241014	122900	763202100	63800	63800	63800	63800	0
469	20241014	122800	763202100	63800	64000	64000	63800	705
470	20241014	122700	718163200	64000	64000	64000	64000	1
471	20241014	122600	718099200	63900	63900	63900	63900	2
472	20241014	122500	717971400	64000	64000	64000	64000	14
473	20241014	122400	717075400	64000	64000	64000	64000	0
474	20241014	122300	717075400	64000	64000	64000	64000	7
475	20241014	122200	716627400	64000	64000	64000	64000	11
476	20241014	122100	715923400	63900	63900	63900	63900	1
477	20241014	122000	715859500	64000	64000	64000	64000	1
478	20241014	121900	715795500	63900	63900	63900	63900	40
479	20241014	121800	713239500	64000	64000	64000	64000	0
480	20241014	121700	713239500	64000	64000	64000	64000	10
481	20241014	121600	712599500	63900	63900	63900	63900	3
482	20241014	121500	712407800	63900	63900	63900	63900	15
483	20241014	121400	711449300	63900	63900	63900	63900	1
484	20241014	121300	711385400	64000	64000	64000	64000	0
485	20241014	121200	711385400	64000	64000	64000	64000	0
486	20241014	121100	711385400	64000	64000	64000	64000	3
487	20241014	121000	711193400	63900	63900	63900	63900	0
488	20241014	120900	711193400	63900	64000	64000	63900	199
489	20241014	120800	698475900	63900	63900	63900	63900	5
490	20241014	120700	698156400	64000	64000	64000	64000	18
491	20241014	120600	697004400	63900	63900	63900	63900	33
492	20241014	120500	694895700	63900	64000	64000	63900	12
493	20241014	120400	694127800	64000	64000	64000	64000	0
494	20241014	120300	694127800	64000	64000	64000	64000	1
495	20241014	120200	694063800	63900	63900	63900	63900	0
496	20241014	120100	694063800	63900	64000	64000	63900	303
497	20241014	120000	674701800	63900	64000	64000	63900	122
498	20241014	115900	666905800	64000	64000	64000	64000	1
499	20241014	115800	666841800	63900	63900	63900	63900	295
500	20241014	115700	647991300	63800	63800	63800	63800	10
501	20241014	115600	647353300	63800	63800	63800	63800	59
502	20241014	115500	643589100	63900	63800	63900	63800	52
503	20241014	115400	640270400	63900	63900	63900	63900	0
504	20241014	115300	640270400	63900	63900	63900	63900	1
505	20241014	115200	640206500	63900	63800	63900	63800	2
506	20241014	115100	640078800	63800	63900	63900	63800	361
507	20241014	115000	617015000	63900	63800	64000	63800	667
508	20241014	114900	574402900	63800	63800	63800	63800	20
509	20241014	114800	573126900	63900	63900	63900	63900	1
510	20241014	114700	573063000	63900	63900	63900	63900	0
511	20241014	114600	573063000	63900	63900	63900	63900	0
512	20241014	114500	573063000	63900	63800	63900	63800	2
513	20241014	114400	572935300	63900	63900	63900	63900	0
514	20241014	114300	572935300	63900	63900	63900	63900	0
515	20241014	114200	572935300	63900	63900	63900	63900	0
516	20241014	114100	572935300	63900	63900	63900	63900	0
517	20241014	114000	572935300	63900	63800	63900	63700	225
518	20241014	113900	558579400	63800	63800	63800	63800	39
519	20241014	113800	556091200	63800	63800	63800	63700	26
520	20241014	113700	554433200	63800	63800	63800	63800	33
521	20241014	113600	552327800	63800	63800	63800	63800	26
522	20241014	113500	550669000	63800	63800	63800	63800	15
523	20241014	113400	549712000	63800	63700	63800	63700	16
524	20241014	113300	548691800	63700	63700	63700	63700	2
525	20241014	113200	548564400	63700	63700	63700	63700	197
526	20241014	113100	536015500	63700	63700	63700	63700	1
527	20241014	113000	535951800	63700	63700	63700	63700	2
528	20241014	112900	535824400	63700	63700	63700	63700	91
529	20241014	112800	530027700	63700	63700	63700	63700	143
530	20241014	112700	520918600	63700	63700	63700	63700	0
531	20241014	112600	520918600	63700	63700	63700	63700	1
532	20241014	112500	520854900	63700	63700	63700	63700	2
533	20241014	112400	520727500	63700	63700	63700	63700	0
534	20241014	112300	520727500	63700	63700	63700	63700	1
535	20241014	112200	520663800	63600	63600	63700	63600	12
536	20241014	112100	519900500	63700	63700	63700	63700	1
537	20241014	112000	519836800	63700	63700	63700	63700	1
538	20241014	111900	519773100	63700	63700	63700	63700	0
539	20241014	111800	519773100	63700	63700	63700	63700	0
540	20241014	111700	519773100	63700	63700	63700	63700	20
541	20241014	111600	518499100	63700	63700	63700	63700	1
542	20241014	111500	518435400	63700	63700	63700	63700	2
543	20241014	111400	518308000	63700	63700	63700	63700	1
544	20241014	111300	518244300	63700	63700	63700	63700	1
545	20241014	111200	518180600	63700	63700	63700	63700	1
546	20241014	111100	518116900	63700	63700	63700	63700	0
547	20241014	111000	518116900	63700	63700	63700	63700	0
548	20241014	110900	518116900	63700	63700	63700	63600	61
549	20241014	110800	514236300	63700	63700	63700	63700	13
550	20241014	110700	513408200	63700	63700	63700	63700	1
551	20241014	110600	513344500	63700	63700	63700	63700	0
552	20241014	110500	513344500	63700	63700	63700	63700	292
553	20241014	110400	494744100	63800	63800	63800	63700	18
554	20241014	110300	493595900	63700	63700	63700	63700	23
555	20241014	110200	492130800	63700	63700	63700	63700	34
556	20241014	110100	489965000	63700	63800	63800	63700	5
557	20241014	110000	489646400	63800	63800	63800	63800	2
558	20241014	105900	489518800	63800	63800	63800	63800	1
559	20241014	105800	489455000	63800	63800	63800	63800	18
560	20241014	105700	488306600	63700	63700	63700	63600	11
561	20241014	105600	487606600	63700	63600	63700	63600	24
562	20241014	105500	486079000	63600	63500	63600	63500	11
563	20241014	105400	485379500	63600	63800	63800	63600	27
564	20241014	105300	483661700	63800	63800	63800	63800	1
565	20241014	105200	483597900	63500	63500	63500	63500	0
566	20241014	105100	483597900	63500	63700	63700	63500	666
567	20241014	105000	441247700	63700	63700	63700	63700	19
568	20241014	104900	440037400	63700	63700	63700	63700	0
569	20241014	104800	440037400	63700	63600	63700	63600	343
570	20241014	104700	418216300	63600	63600	63600	63600	9
571	20241014	104600	417643900	63600	63600	63600	63600	0
572	20241014	104500	417643900	63600	63600	63600	63600	28
573	20241014	104400	415863100	63600	63600	63600	63600	0
574	20241014	104300	415863100	63600	63500	64000	63500	1992
575	20241014	104200	288787200	63500	63500	63500	63500	29
576	20241014	104100	286945700	63500	63500	63500	63400	33
577	20241014	104000	284851200	63500	63400	63500	63300	393
578	20241014	103900	259945300	63400	63400	63400	63400	10
579	20241014	103800	259311300	63500	63500	63500	63500	59
580	20241014	103700	255564800	63500	63500	63500	63500	0
581	20241014	103600	255564800	63500	63500	63500	63500	4
582	20241014	103500	255310800	63500	63500	63500	63500	1
583	20241014	103400	255247300	63400	63500	63500	63400	231
584	20241014	103300	240588800	63600	63600	63600	63600	4
585	20241014	103200	240334400	63600	63600	63600	63600	1
586	20241014	103100	240270800	63600	63600	63600	63600	7
587	20241014	103000	239825600	63600	63600	63600	63600	42
588	20241014	102900	237154400	63600	63600	63600	63600	5
589	20241014	102800	236836400	63600	63600	63600	63600	9
590	20241014	102700	236264000	63500	63500	63500	63500	70
591	20241014	102600	231819000	63500	63600	63600	63500	39
592	20241014	102500	229342100	63600	63600	63600	63600	29
593	20241014	102400	227497700	63600	63600	63600	63600	26
594	20241014	102300	225844100	63600	63600	63600	63600	52
595	20241014	102200	222536900	63600	63600	63600	63600	0
596	20241014	102100	222536900	63600	63600	63600	63600	2
597	20241014	102000	222409700	63600	63600	63600	63600	2
598	20241014	101900	222282500	63600	63600	63600	63600	19
599	20241014	101800	221074100	63600	63600	63600	63600	86
600	20241014	101700	215604500	63700	63700	63700	63700	19
601	20241014	101600	214394200	63700	63700	63700	63700	1
602	20241014	101500	214330500	63700	63700	63700	63700	1
603	20241014	101400	214266800	63700	63700	63700	63700	1
604	20241014	101300	214203100	63600	63700	63700	63600	8
605	20241014	101200	213694100	63700	63700	63700	63700	1
606	20241014	101100	213630400	63700	63600	63700	63600	9
607	20241014	101000	213057900	63600	63600	63700	63600	92
608	20241014	100900	207206600	63600	63600	63600	63600	4
609	20241014	100800	206952200	63500	63600	63700	63500	241
610	20241014	100700	191632300	63700	63700	63700	63700	1
611	20241014	100600	191568600	63600	63600	63600	63600	14
612	20241014	100500	190678200	63700	63700	63700	63600	86
613	20241014	100400	185206500	63700	63700	63700	63700	21
614	20241014	100300	183868800	63600	63700	63700	63600	2
615	20241014	100200	183741500	63700	63700	63700	63700	0
616	20241014	100100	183741500	63700	63700	63700	63700	3
617	20241014	100000	183550400	63500	63700	63700	63500	4
618	20241014	095900	183296200	63700	63700	63700	63500	256
619	20241014	095800	167016900	63700	63700	63700	63700	44
620	20241014	095700	164214100	63700	63700	63700	63700	0
621	20241014	095600	164214100	63700	63700	63700	63700	0
622	20241014	095500	164214100	63700	63700	63700	63700	50
623	20241014	095400	161029100	63700	63800	63800	63700	9
624	20241014	095300	160455700	63800	63800	63800	63800	1
625	20241014	095200	160391900	63700	63700	63700	63700	28
626	20241014	095100	158608300	63700	63700	63700	63700	1
627	20241014	095000	158544600	63700	63700	63800	63700	171
628	20241014	094900	147651800	63700	63700	63700	63700	105
629	20241014	094800	140963300	63700	63700	63700	63700	81
630	20241014	094700	135803600	63800	63700	63800	63700	11
631	20241014	094600	135102800	63800	63700	63800	63700	13
632	20241014	094500	134274400	63700	63700	63700	63700	0
633	20241014	094400	134274400	63700	63800	63800	63700	93
634	20241014	094300	128349200	63700	63700	63700	63700	0
635	20241014	094200	128349200	63700	63800	63800	63700	7
636	20241014	094100	127902700	63800	63800	63800	63800	13
637	20241014	094000	127073300	63800	63800	63800	63800	45
638	20241014	093900	124202300	63800	63800	63800	63800	1
639	20241014	093800	124138500	63800	63800	63800	63800	6
640	20241014	093700	123755700	63800	63800	63800	63800	88
641	20241014	093600	118141300	63900	63900	63900	63900	336
642	20241014	093500	96670900	63900	63900	63900	63900	1
643	20241014	093400	96607000	63900	63900	63900	63900	11
644	20241014	093300	95904100	63800	63900	63900	63800	8
645	20241014	093200	95393500	63900	63900	63900	63800	41
646	20241014	093100	92776300	63900	63700	63900	63700	100
647	20241014	093000	86396400	63700	63700	63800	63700	79
648	20241014	092900	81358900	63700	63700	63800	63700	165
649	20241014	092800	70846000	63700	63700	63700	63600	33
650	20241014	092700	68744700	63600	63700	63700	63600	11
651	20241014	092600	68044100	63700	63700	63700	63700	7
652	20241014	092500	67598200	63700	63700	63700	63600	129
653	20241014	092400	59382400	63700	63700	63700	63700	5
654	20241014	092300	59063900	63700	63700	63700	63700	1
655	20241014	092200	59000200	63700	63400	63700	63300	318
656	20241014	092100	38825900	63200	63400	63400	63200	27
657	20241014	092000	37114900	63400	63400	63400	63400	1
658	20241014	091900	37051500	63300	63300	63300	63300	1
659	20241014	091800	36988200	63200	63400	63400	63200	45
660	20241014	091700	34141600	63200	63200	63200	63200	1
661	20241014	091600	34078400	63200	63200	63200	63200	0
662	20241014	091500	34078400	63200	63300	63400	63200	52
663	20241014	091400	30790100	63400	63400	63400	63400	1
664	20241014	091300	30726700	63200	63200	63200	63200	0
665	20241014	091200	30726700	63200	63200	63200	63200	0
666	20241014	091100	30726700	63200	63200	63200	63200	0
667	20241014	091000	30726700	63200	63400	63400	63200	7
668	20241014	090900	30283100	63100	63100	63100	63100	105
669	20241014	090800	23657600	63100	63200	63400	63100	128
670	20241014	090700	15563500	63100	63300	63300	63100	107
671	20241014	090600	8801100	63300	63300	63300	63200	30
672	20241014	090500	6902200	63300	63300	63300	63300	0
673	20241014	090400	6902200	63300	63300	63300	63300	65
674	20241014	090300	2787700	63300	63300	63300	63300	22
675	20241014	090200	1395100	63400	63500	63500	63400	5
676	20241014	090100	1077800	63400	63400	63400	63400	0
677	20241014	090000	1077800	63400	63400	63400	63400	17