KissMeData/011070/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	185500	19930644900	199000	199000	199000	199000	15674
3	20241017	185400	19930644900	199000	199000	199000	199000	0
4	20241017	185300	19930644900	199000	199000	199000	199000	0
5	20241017	185200	19930644900	199000	199000	199000	199000	0
6	20241017	185100	19930644900	199000	199000	199000	199000	0
7	20241017	185000	19930644900	199000	199000	199000	199000	0
8	20241017	184900	19930644900	199000	199000	199000	199000	0
9	20241017	184800	19930644900	199000	199000	199000	199000	0
10	20241017	184700	19930644900	199000	199000	199000	199000	0
11	20241017	184600	19930644900	199000	199000	199000	199000	0
12	20241017	184500	19930644900	199000	199000	199000	199000	0
13	20241017	184400	19930644900	199000	199000	199000	199000	0
14	20241017	184300	19930644900	199000	199000	199000	199000	0
15	20241017	184200	19930644900	199000	199000	199000	199000	0
16	20241017	184100	19930644900	199000	199000	199000	199000	0
17	20241017	184000	19930644900	199000	199000	199000	199000	0
18	20241017	183900	19930644900	199000	199000	199000	199000	0
19	20241017	183800	19930644900	199000	199000	199000	199000	0
20	20241017	183700	19930644900	199000	199000	199000	199000	0
21	20241017	183600	19930644900	199000	199000	199000	199000	0
22	20241017	183500	19930644900	199000	199000	199000	199000	0
23	20241017	183400	19930644900	199000	199000	199000	199000	0
24	20241017	183300	19930644900	199000	199000	199000	199000	0
25	20241017	183200	19930644900	199000	199000	199000	199000	0
26	20241017	183100	19930644900	199000	199000	199000	199000	0
27	20241017	183000	19930644900	199000	199000	199000	199000	0
28	20241017	182900	19930644900	199000	199000	199000	199000	0
29	20241017	182800	19930644900	199000	199000	199000	199000	0
30	20241017	182700	19930644900	199000	199000	199000	199000	0
31	20241017	182600	19930644900	199000	199000	199000	199000	0
32	20241017	182500	19930644900	199000	199000	199000	199000	15674
33	20241017	182400	19930644900	199000	199000	199000	199000	0
34	20241017	182300	19930644900	199000	199000	199000	199000	0
35	20241017	182200	19930644900	199000	199000	199000	199000	0
36	20241017	182100	19930644900	199000	199000	199000	199000	0
37	20241017	182000	19930644900	199000	199000	199000	199000	0
38	20241017	181900	19930644900	199000	199000	199000	199000	0
39	20241017	181800	19930644900	199000	199000	199000	199000	0
40	20241017	181700	19930644900	199000	199000	199000	199000	0
41	20241017	181600	19930644900	199000	199000	199000	199000	0
42	20241017	181500	19930644900	199000	199000	199000	199000	0
43	20241017	181400	19930644900	199000	199000	199000	199000	0
44	20241017	181300	19930644900	199000	199000	199000	199000	0
45	20241017	181200	19930644900	199000	199000	199000	199000	0
46	20241017	181100	19930644900	199000	199000	199000	199000	0
47	20241017	181000	19930644900	199000	199000	199000	199000	0
48	20241017	180900	19930644900	199000	199000	199000	199000	0
49	20241017	180800	19930644900	199000	199000	199000	199000	0
50	20241017	180700	19930644900	199000	199000	199000	199000	0
51	20241017	180600	19930644900	199000	199000	199000	199000	0
52	20241017	180500	19930644900	199000	199000	199000	199000	0
53	20241017	180400	19930644900	199000	199000	199000	199000	0
54	20241017	180300	19930644900	199000	199000	199000	199000	0
55	20241017	180200	19930644900	199000	199000	199000	199000	0
56	20241017	180100	19930644900	199000	199000	199000	199000	0
57	20241017	180000	19930644900	199000	199000	199000	199000	0
58	20241017	175900	19930644900	199000	199000	199000	199000	0
59	20241017	175800	19930644900	199000	199000	199000	199000	0
60	20241017	175700	19930644900	199000	199000	199000	199000	0
61	20241017	175600	19930644900	199000	199000	199000	199000	0
62	20241017	175500	19930644900	199000	199000	199000	199000	15674
63	20241017	175400	19930644900	199000	199000	199000	199000	0
64	20241017	175300	19930644900	199000	199000	199000	199000	0
65	20241017	175200	19930644900	199000	199000	199000	199000	0
66	20241017	175100	19930644900	199000	199000	199000	199000	0
67	20241017	175000	19930644900	199000	199000	199000	199000	0
68	20241017	174900	19930644900	199000	199000	199000	199000	0
69	20241017	174800	19930644900	199000	199000	199000	199000	0
70	20241017	174700	19930644900	199000	199000	199000	199000	0
71	20241017	174600	19930644900	199000	199000	199000	199000	0
72	20241017	174500	19930644900	199000	199000	199000	199000	0
73	20241017	174400	19930644900	199000	199000	199000	199000	0
74	20241017	174300	19930644900	199000	199000	199000	199000	0
75	20241017	174200	19930644900	199000	199000	199000	199000	0
76	20241017	174100	19930644900	199000	199000	199000	199000	0
77	20241017	174000	19930644900	199000	199000	199000	199000	0
78	20241017	173900	19930644900	199000	199000	199000	199000	0
79	20241017	173800	19930644900	199000	199000	199000	199000	0
80	20241017	173700	19930644900	199000	199000	199000	199000	0
81	20241017	173600	19930644900	199000	199000	199000	199000	0
82	20241017	173500	19930644900	199000	199000	199000	199000	0
83	20241017	173400	19930644900	199000	199000	199000	199000	0
84	20241017	173300	19930644900	199000	199000	199000	199000	0
85	20241017	173200	19930644900	199000	199000	199000	199000	0
86	20241017	173100	19930644900	199000	199000	199000	199000	0
87	20241017	173000	19930644900	199000	199000	199000	199000	0
88	20241017	172900	19930644900	199000	199000	199000	199000	0
89	20241017	172800	19930644900	199000	199000	199000	199000	0
90	20241017	172700	19930644900	199000	199000	199000	199000	0
91	20241017	172600	19930644900	199000	199000	199000	199000	0
92	20241017	172500	19930644900	199000	199000	199000	199000	15674
93	20241017	172400	19930644900	199000	199000	199000	199000	0
94	20241017	172300	19930644900	199000	199000	199000	199000	0
95	20241017	172200	19930644900	199000	199000	199000	199000	0
96	20241017	172100	19930644900	199000	199000	199000	199000	0
97	20241017	172000	19930644900	199000	199000	199000	199000	0
98	20241017	171900	19930644900	199000	199000	199000	199000	0
99	20241017	171800	19930644900	199000	199000	199000	199000	0
100	20241017	171700	19930644900	199000	199000	199000	199000	0
101	20241017	171600	19930644900	199000	199000	199000	199000	0
102	20241017	171500	19930644900	199000	199000	199000	199000	0
103	20241017	171400	19930644900	199000	199000	199000	199000	0
104	20241017	171300	19930644900	199000	199000	199000	199000	0
105	20241017	171200	19930644900	199000	199000	199000	199000	0
106	20241017	171100	19930644900	199000	199000	199000	199000	0
107	20241017	171000	19930644900	199000	199000	199000	199000	0
108	20241017	170900	19930644900	199000	199000	199000	199000	0
109	20241017	170800	19930644900	199000	199000	199000	199000	0
110	20241017	170700	19930644900	199000	199000	199000	199000	0
111	20241017	170600	19930644900	199000	199000	199000	199000	0
112	20241017	170500	19930644900	199000	199000	199000	199000	0
113	20241017	170400	19930644900	199000	199000	199000	199000	0
114	20241017	170300	19930644900	199000	199000	199000	199000	0
115	20241017	170200	19930644900	199000	199000	199000	199000	0
116	20241017	170100	19930644900	199000	199000	199000	199000	0
117	20241017	170000	19930644900	199000	199000	199000	199000	0
118	20241017	165900	19930644900	199000	199000	199000	199000	0
119	20241017	165800	19930644900	199000	199000	199000	199000	0
120	20241017	165700	19930644900	199000	199000	199000	199000	0
121	20241017	165600	19930644900	199000	199000	199000	199000	0
122	20241017	165500	19930644900	199000	199000	199000	199000	15674
123	20241017	165400	19930644900	199000	199000	199000	199000	0
124	20241017	165300	19930644900	199000	199000	199000	199000	0
125	20241017	165200	19930644900	199000	199000	199000	199000	0
126	20241017	165100	19930644900	199000	199000	199000	199000	0
127	20241017	165000	19930644900	199000	199000	199000	199000	0
128	20241017	164900	19930644900	199000	199000	199000	199000	0
129	20241017	164800	19930644900	199000	199000	199000	199000	0
130	20241017	164700	19930644900	199000	199000	199000	199000	0
131	20241017	164600	19930644900	199000	199000	199000	199000	0
132	20241017	164500	19930644900	199000	199000	199000	199000	0
133	20241017	164400	19930644900	199000	199000	199000	199000	0
134	20241017	164300	19930644900	199000	199000	199000	199000	0
135	20241017	164200	19930644900	199000	199000	199000	199000	0
136	20241017	164100	19930644900	199000	199000	199000	199000	0
137	20241017	164000	19930644900	199000	199000	199000	199000	0
138	20241017	163900	19930644900	199000	199000	199000	199000	0
139	20241017	163800	19930644900	199000	199000	199000	199000	0
140	20241017	163700	19930644900	199000	199000	199000	199000	0
141	20241017	163600	19930644900	199000	199000	199000	199000	0
142	20241017	163500	19930644900	199000	199000	199000	199000	0
143	20241017	163400	19930644900	199000	199000	199000	199000	0
144	20241017	163300	19930644900	199000	199000	199000	199000	0
145	20241017	163200	19930644900	199000	199000	199000	199000	0
146	20241017	163100	19930644900	199000	199000	199000	199000	0
147	20241017	163000	19930644900	199000	199000	199000	199000	0
148	20241017	162900	19930644900	199000	199000	199000	199000	0
149	20241017	162800	19930644900	199000	199000	199000	199000	0
150	20241017	162700	19930644900	199000	199000	199000	199000	0
151	20241017	162600	19930644900	199000	199000	199000	199000	0
152	20241017	162500	19930644900	199000	199000	199000	199000	15674
153	20241017	162400	19930644900	199000	199000	199000	199000	0
154	20241017	162300	19930644900	199000	199000	199000	199000	0
155	20241017	162200	19930644900	199000	199000	199000	199000	0
156	20241017	162100	19930644900	199000	199000	199000	199000	0
157	20241017	162000	19930644900	199000	199000	199000	199000	0
158	20241017	161900	19930644900	199000	199000	199000	199000	0
159	20241017	161800	19930644900	199000	199000	199000	199000	0
160	20241017	161700	19930644900	199000	199000	199000	199000	0
161	20241017	161600	19930644900	199000	199000	199000	199000	0
162	20241017	161500	19930644900	199000	199000	199000	199000	0
163	20241017	161400	19930644900	199000	199000	199000	199000	0
164	20241017	161300	19930644900	199000	199000	199000	199000	0
165	20241017	161200	19930644900	199000	199000	199000	199000	0
166	20241017	161100	19930644900	199000	199000	199000	199000	0
167	20241017	161000	19930644900	199000	199000	199000	199000	0
168	20241017	160900	19930644900	199000	199000	199000	199000	0
169	20241017	160800	19930644900	199000	199000	199000	199000	0
170	20241017	160700	19930644900	199000	199000	199000	199000	0
171	20241017	160600	19930644900	199000	199000	199000	199000	0
172	20241017	160500	19930644900	199000	199000	199000	199000	0
173	20241017	160400	19930644900	199000	199000	199000	199000	0
174	20241017	160300	19930644900	199000	199000	199000	199000	0
175	20241017	160200	19930644900	199000	199000	199000	199000	0
176	20241017	160100	19930644900	199000	199000	199000	199000	0
177	20241017	160000	19930644900	199000	199000	199000	199000	0
178	20241017	155900	19930644900	199000	199000	199000	199000	0
179	20241017	155800	19930644900	199000	199000	199000	199000	0
180	20241017	155700	19930644900	199000	199000	199000	199000	0
181	20241017	155600	19930644900	199000	199000	199000	199000	0
182	20241017	155500	19930644900	199000	199000	199000	199000	15674
183	20241017	155400	19930644900	199000	199000	199000	199000	0
184	20241017	155300	19930644900	199000	199000	199000	199000	0
185	20241017	155200	19930644900	199000	199000	199000	199000	0
186	20241017	155100	19930644900	199000	199000	199000	199000	0
187	20241017	155000	19930644900	199000	199000	199000	199000	0
188	20241017	154900	19930644900	199000	199000	199000	199000	0
189	20241017	154800	19930644900	199000	199000	199000	199000	0
190	20241017	154700	19930644900	199000	199000	199000	199000	0
191	20241017	154600	19930644900	199000	199000	199000	199000	0
192	20241017	154500	19930644900	199000	199000	199000	199000	0
193	20241017	154400	19930644900	199000	199000	199000	199000	0
194	20241017	154300	19930644900	199000	199000	199000	199000	0
195	20241017	154200	19930644900	199000	199000	199000	199000	0
196	20241017	154100	19930644900	199000	199000	199000	199000	0
197	20241017	154000	19930644900	199000	199000	199000	199000	0
198	20241017	153900	19930644900	199000	199000	199000	199000	0
199	20241017	153800	19930644900	199000	199000	199000	199000	0
200	20241017	153700	19930644900	199000	199000	199000	199000	0
201	20241017	153600	19930644900	199000	199000	199000	199000	0
202	20241017	153500	19930644900	199000	199000	199000	199000	0
203	20241017	153400	19930644900	199000	199000	199000	199000	0
204	20241017	153300	19930644900	199000	199000	199000	199000	0
205	20241017	153200	19930644900	199000	199000	199000	199000	0
206	20241017	153100	19930644900	199000	199000	199000	199000	0
207	20241017	153000	19930644900	199000	199000	199000	199000	15674
208	20241017	152900	16811518900	198500	198500	198500	198500	0
209	20241017	152800	16811518900	198500	198500	198500	198500	0
210	20241017	152700	16811518900	198500	198500	198500	198500	0
211	20241017	152600	16811518900	198500	198500	198500	198500	0
212	20241017	152500	16811518900	198500	198500	198500	198500	0
213	20241017	152400	16811518900	198500	198500	198500	198500	0
214	20241017	152300	16811518900	198500	198500	198500	198500	0
215	20241017	152200	16811518900	198500	198500	198500	198500	0
216	20241017	152100	16811518900	198500	198500	198500	198500	0
217	20241017	152000	16811518900	198500	198500	198500	198500	0
218	20241017	151900	16811518900	198500	198500	198500	198400	110
219	20241017	151800	16789689700	198500	198200	198500	198200	664
220	20241017	151700	16657985700	198100	198100	198200	198100	459
221	20241017	151600	16567024500	198200	198100	198200	198100	125
222	20241017	151500	16542259200	198100	198300	198300	198100	416
223	20241017	151400	16459788500	198200	198200	198300	198200	116
224	20241017	151300	16436797200	198300	198300	198400	198200	483
225	20241017	151200	16341020600	198300	198300	198400	198300	43
226	20241017	151100	16332493400	198300	198500	198500	198300	123
227	20241017	151000	16308089400	198500	198300	198500	198300	200
228	20241017	150900	16268416300	198400	198200	198400	198200	237
229	20241017	150800	16221429600	198200	198300	198400	198100	615
230	20241017	150700	16099516300	198200	198200	198300	198200	927
231	20241017	150600	15915755300	198100	198100	198200	198100	220
232	20241017	150500	15872169300	198100	198100	198200	198100	85
233	20241017	150400	15855330700	198200	198100	198200	198100	59
234	20241017	150300	15843641600	198100	198100	198200	198100	75
235	20241017	150200	15828783900	198100	198200	198200	198100	116
236	20241017	150100	15805797400	198200	198100	198200	198100	101
237	20241017	150000	15785789000	198100	197900	198300	197900	714
238	20241017	145900	15644345900	197900	198000	198100	197900	74
239	20241017	145800	15629692700	198000	198200	198200	198000	128
240	20241017	145700	15604345500	198200	198100	198200	198000	196
241	20241017	145600	15565516900	198200	198000	198200	198000	372
242	20241017	145500	15491838500	198000	198000	198100	198000	224
243	20241017	145400	15447485500	198000	198100	198100	198000	129
244	20241017	145300	15421942700	198100	198100	198100	198000	155
245	20241017	145200	15391251900	198000	198000	198100	198000	284
246	20241017	145100	15335009000	198000	198000	198100	198000	102
247	20241017	145000	15314811900	198100	198000	198100	198000	85
248	20241017	144900	15297978200	198100	198200	198300	198000	131
249	20241017	144800	15272023300	198200	198200	198200	198000	226
250	20241017	144700	15227249700	198200	198100	198200	198000	205
251	20241017	144600	15186634200	198200	198200	198200	198000	329
252	20241017	144500	15121452900	198200	198100	198200	198100	130
253	20241017	144400	15095697700	198100	198200	198300	198100	104
254	20241017	144300	15075084400	198200	198300	198300	198200	60
255	20241017	144200	15063190700	198400	198300	198400	198300	85
256	20241017	144100	15046331900	198300	198200	198300	198200	254
257	20241017	144000	14995966100	198200	198400	198400	198100	107
258	20241017	143900	14974760500	198400	198400	198400	198300	117
259	20241017	143800	14951556600	198300	198100	198300	198100	821
260	20241017	143700	14788841000	198200	198300	198300	198100	286
261	20241017	143600	14732143900	198300	198200	198300	198200	366
262	20241017	143500	14659580300	198200	198100	198200	198100	193
263	20241017	143400	14621339700	198200	198100	198200	198100	153
264	20241017	143300	14591024000	198100	198200	198200	198100	53
265	20241017	143200	14580524500	198100	197900	198300	197800	869
266	20241017	143100	14408448100	197800	197800	197900	197800	141
267	20241017	143000	14380557800	197800	197900	197900	197800	226
268	20241017	142900	14335835900	197900	197900	198000	197900	188
269	20241017	142800	14298630200	197900	198000	198100	197900	919
270	20241017	142700	14116685400	198000	198100	198100	198000	251
271	20241017	142600	14066987300	198100	198000	198100	198000	221
272	20241017	142500	14023224900	198000	198000	198100	198000	120
273	20241017	142400	13999462200	198100	198000	198100	198000	247
274	20241017	142300	13950552900	198100	198100	198100	198000	102
275	20241017	142200	13930353900	198100	198000	198100	198000	120
276	20241017	142100	13906589400	198100	198000	198100	198000	228
277	20241017	142000	13861435600	198000	198100	198100	198000	152
278	20241017	141900	13831327400	198100	198000	198200	198000	94
279	20241017	141800	13812709400	198000	198200	198200	198000	811
280	20241017	141700	13652061600	198200	198100	198200	198100	94
281	20241017	141600	13633439400	198100	198100	198200	198100	52
282	20241017	141500	13623138100	198100	198100	198100	198000	419
283	20241017	141400	13540138800	198100	198000	198100	198000	111
284	20241017	141300	13518160400	198000	198000	198100	198000	196
285	20241017	141200	13479350500	198000	198100	198200	198000	1367
286	20241017	141100	13208613900	198100	198100	198100	198100	144
287	20241017	141000	13180087500	198200	198200	198200	198100	455
288	20241017	140900	13089951100	198100	198300	198300	198100	2380
289	20241017	140800	12618253400	198300	198300	198300	198200	208
290	20241017	140700	12577015500	198200	198200	198300	198200	96
291	20241017	140600	12557982300	198200	198300	198400	198200	755
292	20241017	140500	12408274500	198300	198300	198400	198300	278
293	20241017	140400	12353146600	198300	198400	198400	198300	323
294	20241017	140300	12289071900	198400	198400	198500	198400	91
295	20241017	140200	12271015800	198400	198400	198500	198400	768
296	20241017	140100	12118643500	198400	198500	198600	198400	271
297	20241017	140000	12064853300	198500	198500	198600	198500	1123
298	20241017	135900	11841936100	198500	198500	198600	198500	173
299	20241017	135800	11807585000	198500	198500	198600	198500	102
300	20241017	135700	11787336800	198500	198500	198600	198500	100
301	20241017	135600	11767483100	198500	198600	198600	198500	121
302	20241017	135500	11743462400	198500	198500	198600	198500	103
303	20241017	135400	11723013900	198600	198500	198600	198500	268
304	20241017	135300	11669794300	198500	198500	198600	198500	120
305	20241017	135200	11645971900	198500	198600	198800	198500	212
306	20241017	135100	11603875100	198600	198700	198800	198600	713
307	20241017	135000	11462241900	198700	198700	198700	198700	128
308	20241017	134900	11436808300	198700	198700	198800	198700	102
309	20241017	134800	11416540000	198700	198700	198800	198700	60
310	20241017	134700	11404617600	198700	198700	198800	198700	80
311	20241017	134600	11388721200	198700	198700	198800	198700	14
312	20241017	134500	11385939100	198700	198700	198700	198700	90
313	20241017	134400	11368056100	198700	198800	198800	198700	50
314	20241017	134300	11358120600	198800	198800	198800	198800	82
315	20241017	134200	11341819000	198800	198800	198800	198800	64
316	20241017	134100	11329095800	198800	198800	198800	198800	60
317	20241017	134000	11317167800	198800	198800	198800	198700	70
318	20241017	133900	11303251900	198800	198900	198900	198800	50
319	20241017	133800	11293311400	198800	198900	198900	198800	64
320	20241017	133700	11280582200	198900	199000	199000	198900	21
321	20241017	133600	11276404100	198900	198900	199000	198900	50
322	20241017	133500	11266458600	199000	198600	199000	198600	180
323	20241017	133400	11230671100	198600	198600	198700	198600	90
324	20241017	133300	11212796900	198600	198700	198700	198600	80
325	20241017	133200	11196906700	198700	198700	198700	198600	130
326	20241017	133100	11171077100	198700	198600	198700	198600	431
327	20241017	133000	11085476400	198600	198700	198700	198600	65
328	20241017	132900	11072566900	198700	198600	198700	198600	67
329	20241017	132800	11059259700	198600	198700	198700	198600	3
330	20241017	132700	11058663800	198600	198500	198700	198500	105
331	20241017	132600	11037818100	198600	198600	198700	198600	63
332	20241017	132500	11025306200	198600	198600	198700	198500	390
333	20241017	132400	10947855100	198600	198600	198600	198500	119
334	20241017	132300	10924221800	198600	198600	198600	198600	222
335	20241017	132200	10880132600	198600	198600	198600	198600	73
336	20241017	132100	10865634800	198700	198600	198700	198600	54
337	20241017	132000	10854910200	198600	198700	198700	198600	38
338	20241017	131900	10847361000	198700	198600	198700	198600	217
339	20241017	131800	10804252900	198600	198600	198700	198600	270
340	20241017	131700	10750629900	198700	198700	198700	198600	31
341	20241017	131600	10744471100	198700	198700	198800	198600	85
342	20241017	131500	10727585900	198600	198600	198600	198600	1
343	20241017	131400	10727387300	198600	198600	198800	198600	129
344	20241017	131300	10701758900	198700	198800	198800	198700	45
345	20241017	131200	10692817300	198800	198800	198900	198800	112
346	20241017	131100	10670551400	198800	198800	198800	198800	12
347	20241017	131000	10668165800	198800	198800	198800	198800	97
348	20241017	130900	10648882200	198800	198900	198900	198800	62
349	20241017	130800	10636556400	198800	198900	198900	198800	80
350	20241017	130700	10620651500	198800	198600	198800	198500	267
351	20241017	130600	10567604900	198600	198600	198700	198600	85
352	20241017	130500	10550723600	198700	198800	198800	198500	501
353	20241017	130400	10451216200	198800	198700	198800	198700	63
354	20241017	130300	10438697600	198700	198700	198800	198700	81
355	20241017	130200	10422602300	198700	198700	198700	198700	82
356	20241017	130100	10406308900	198700	198700	198800	198600	117
357	20241017	130000	10383065000	198700	198800	198800	198700	122
358	20241017	125900	10358822300	198800	198800	198800	198700	67
359	20241017	125800	10345509000	198800	198800	198800	198700	37
360	20241017	125700	10338154300	198700	198700	198800	198700	49
361	20241017	125600	10328417600	198700	198800	198900	198700	239
362	20241017	125500	10280904500	198900	198800	198900	198800	70
363	20241017	125400	10266986900	198800	198900	198900	198800	8
364	20241017	125300	10265396300	198800	198800	198900	198800	82
365	20241017	125200	10249094200	198800	198800	198800	198800	50
366	20241017	125100	10239154200	198800	198900	198900	198800	61
367	20241017	125000	10227027300	198800	198700	198900	198700	132
368	20241017	124900	10200790100	198800	198800	198800	198800	52
369	20241017	124800	10190452500	198900	198800	198900	198800	49
370	20241017	124700	10180711100	198800	198800	198800	198700	99
371	20241017	124600	10161035200	198800	198700	198800	198700	152
372	20241017	124500	10130832500	198800	198700	198800	198700	31
373	20241017	124400	10124670700	198700	198700	198700	198700	50
374	20241017	124300	10114735700	198700	198900	198900	198700	31
375	20241017	124200	10108572100	198800	198800	198900	198800	81
376	20241017	124100	10092468800	198800	198800	198800	198800	2
377	20241017	124000	10092071200	198900	198500	199000	198500	375
378	20241017	123900	10017564700	198600	198600	198600	198500	186
379	20241017	123800	9980629400	198600	198600	198700	198600	81
380	20241017	123700	9964542700	198600	198600	198600	198600	158
381	20241017	123600	9933163900	198600	198600	198700	198600	71
382	20241017	123500	9919063000	198600	198600	198700	198600	54
383	20241017	123400	9908338300	198600	198700	198700	198600	56
384	20241017	123300	9897216400	198700	198600	198700	198600	58
385	20241017	123200	9885696200	198600	198600	198700	198600	22
386	20241017	123100	9881326900	198700	198800	198800	198700	53
387	20241017	123000	9870793200	198800	198500	198900	198500	139
388	20241017	122900	9843175700	198500	198600	198700	198500	515
389	20241017	122800	9740897800	198600	198600	198700	198600	43
390	20241017	122700	9732355500	198600	198700	198700	198600	96
391	20241017	122600	9713289300	198600	198600	198700	198600	82
392	20241017	122500	9697004000	198600	198700	198700	198600	78
393	20241017	122400	9681505500	198600	198700	198700	198600	281
394	20241017	122300	9625686200	198700	198700	198700	198700	3
395	20241017	122200	9625090100	198700	198700	198700	198700	46
396	20241017	122100	9615949900	198700	198700	198800	198700	61
397	20241017	122000	9603829100	198700	198700	198700	198600	131
398	20241017	121900	9577805100	198600	198600	198700	198600	17
399	20241017	121800	9574428600	198700	198800	198800	198700	129
400	20241017	121700	9548796200	198700	198700	198800	198700	209
401	20241017	121600	9507267300	198700	198800	198800	198700	79
402	20241017	121500	9491567300	198700	198800	198800	198700	28
403	20241017	121400	9486002800	198800	198800	198800	198700	129
404	20241017	121300	9460368700	198800	198800	198800	198700	142
405	20241017	121200	9432140000	198800	198800	198800	198800	147
406	20241017	121100	9402916400	198900	198800	198900	198800	196
407	20241017	121000	9363951200	198800	198900	198900	198800	37
408	20241017	120900	9356593600	198800	198800	198900	198800	95
409	20241017	120800	9337707100	198800	198900	198900	198800	40
410	20241017	120700	9329752200	198900	198800	198900	198800	118
411	20241017	120600	9306286500	198800	198800	198800	198800	197
412	20241017	120500	9267122900	198800	198900	198900	198800	72
413	20241017	120400	9252802900	198900	198900	198900	198800	115
414	20241017	120300	9229934000	198800	198900	199000	198800	106
415	20241017	120200	9208855200	198900	198900	198900	198900	28
416	20241017	120100	9203286000	198900	199100	199100	198900	160
417	20241017	120000	9171450100	199000	199100	199100	199000	67
418	20241017	115900	9158116000	199000	199000	199200	199000	72
419	20241017	115800	9143783700	199000	198900	199000	198900	101
420	20241017	115700	9123691800	198900	199000	199000	198900	26
421	20241017	115600	9118520100	198900	199000	199000	198900	54
422	20241017	115500	9107779000	198900	198900	199000	198900	70
423	20241017	115400	9093854600	199000	198900	199000	198900	53
424	20241017	115300	9083312700	198900	198900	198900	198900	38
425	20241017	115200	9075754500	198900	199000	199100	198900	97
426	20241017	115100	9056456600	199000	198900	199000	198900	100
427	20241017	115000	9036563800	199000	199000	199100	198900	109
428	20241017	114900	9014873300	199000	199100	199100	199000	226
429	20241017	114800	8969877800	199100	199100	199100	199100	92
430	20241017	114700	8951560600	199100	199200	199200	199100	60
431	20241017	114600	8939608700	199200	199300	199300	199200	101
432	20241017	114500	8919484400	199300	199200	199300	199200	87
433	20241017	114400	8902150700	199200	199200	199200	199100	38
434	20241017	114300	8894581300	199100	199200	199200	199100	68
435	20241017	114200	8881041400	199100	199300	199300	199000	176
436	20241017	114100	8845999000	199500	199600	199600	199200	876
437	20241017	114000	8671254900	199600	199500	199600	199500	86
438	20241017	113900	8654090100	199500	199500	199500	199500	71
439	20241017	113800	8639925600	199500	199600	199600	199500	55
440	20241017	113700	8628952900	199500	199600	199600	199500	92
441	20241017	113600	8610597900	199500	199500	199600	199500	9
442	20241017	113500	8608802000	199400	199500	199600	199400	203
443	20241017	113400	8568299100	199600	199500	199600	199500	54
444	20241017	113300	8557526000	199500	199500	199500	199400	75
445	20241017	113200	8542567900	199500	199500	199500	199500	49
446	20241017	113100	8532792400	199500	199600	199600	199500	19
447	20241017	113000	8529000900	199600	199700	199700	199600	44
448	20241017	112900	8520218400	199400	199400	199500	199400	129
449	20241017	112800	8494491300	199400	199400	199400	199400	47
450	20241017	112700	8485119500	199400	199400	199500	199400	19
451	20241017	112600	8481330200	199400	199200	199500	199200	157
452	20241017	112500	8450039500	199100	199100	199100	199100	71
453	20241017	112400	8435903400	199100	199000	199400	199000	70
454	20241017	112300	8421959100	199000	198900	199000	198900	79
455	20241017	112200	8406240600	198900	198800	198900	198800	132
456	20241017	112100	8379992900	198800	198800	198900	198800	64
457	20241017	112000	8367268600	198800	199000	199000	198800	440
458	20241017	111900	8279778000	199000	199000	199000	198900	50
459	20241017	111800	8269828200	199100	199000	199100	199000	35
460	20241017	111700	8262862900	199100	198900	199400	198900	256
461	20241017	111600	8211899600	198900	198900	198900	198800	122
462	20241017	111500	8187638100	198900	198900	199000	198900	58
463	20241017	111400	8176101800	198900	198900	199000	198900	34
464	20241017	111300	8169338100	198900	199000	199000	198900	71
465	20241017	111200	8155215200	199000	199100	199100	199000	102
466	20241017	111100	8134916600	198900	199000	199000	198900	117
467	20241017	111000	8111636400	199000	199000	199000	199000	0
468	20241017	110900	8111636400	199000	199000	199100	199000	51
469	20241017	110800	8101487300	199000	199000	199100	199000	59
470	20241017	110700	8089746200	199000	199000	199100	199000	58
471	20241017	110600	8078203200	199000	198900	199000	198900	99
472	20241017	110500	8058509700	198900	199000	199000	198900	32
473	20241017	110400	8052144600	198900	199000	199000	198900	149
474	20241017	110300	8022504000	199000	199300	199300	198900	780
475	20241017	110200	7867259500	199300	199100	199300	199100	182
476	20241017	110100	7831009300	199200	199200	199200	199100	83
477	20241017	110000	7814479400	199200	199300	199300	199200	141
478	20241017	105900	7786388900	199300	199200	199500	199200	79
479	20241017	105800	7770647000	199100	199400	199400	199100	179
480	20241017	105700	7734984500	199400	199200	199600	199100	245
481	20241017	105600	7686166700	199200	199100	199200	199100	2
482	20241017	105500	7685768400	199100	199200	199200	199100	72
483	20241017	105400	7671432800	199100	199100	199100	199100	20
484	20241017	105300	7667450800	199200	199100	199200	199100	23
485	20241017	105200	7662870600	199200	199200	199200	199100	292
486	20241017	105100	7604723300	199100	199300	199300	199100	212
487	20241017	105000	7562495200	199300	199400	199400	199200	292
488	20241017	104900	7504298200	199400	199300	199400	199300	96
489	20241017	104800	7485157400	199400	199300	199400	199300	16
490	20241017	104700	7481968300	199400	199300	199400	199300	32
491	20241017	104600	7475590600	199300	199300	199300	199300	5
492	20241017	104500	7474594100	199300	199400	199400	199300	114
493	20241017	104400	7451862600	199400	199700	199700	199400	660
494	20241017	104300	7320186900	199700	200000	200000	199700	258
495	20241017	104200	7268645400	200000	199900	200000	199900	171
496	20241017	104100	7234462300	199900	199900	199900	199900	5
497	20241017	104000	7233462800	199900	199800	199900	199800	265
498	20241017	103900	7180489500	199800	199800	199800	199700	201
499	20241017	103800	7140330800	199800	199800	199800	199800	81
500	20241017	103700	7124147000	199800	199700	199800	199700	17
501	20241017	103600	7120751900	199700	199700	199700	199700	34
502	20241017	103500	7113962100	199700	199700	199700	199700	56
503	20241017	103400	7102778900	199700	199700	199700	199600	135
504	20241017	103300	7075830500	199700	199700	199800	199700	153
505	20241017	103200	7045275000	199600	199700	199700	199600	10
506	20241017	103100	7043278100	199700	199600	199700	199600	11
507	20241017	103000	7041082400	199600	199600	199700	199600	97
508	20241017	102900	7021720000	199600	199600	199600	199600	14
509	20241017	102800	7018925600	199600	199600	199600	199600	4
510	20241017	102700	7018127200	199600	199700	199700	199600	176
511	20241017	102600	6982980700	199700	199600	199700	199600	80
512	20241017	102500	6967006500	199600	199600	199600	199600	22
513	20241017	102400	6962615300	199600	199300	199600	199300	495
514	20241017	102300	6863897800	199300	199300	199300	199300	6
515	20241017	102200	6862702000	199300	199200	199300	199200	33
516	20241017	102100	6856126200	199200	199900	200000	199200	655
517	20241017	102000	6725328200	199800	199900	199900	199800	139
518	20241017	101900	6697542700	200000	200000	200000	199900	77
519	20241017	101800	6682146700	200000	200000	200500	200000	99
520	20241017	101700	6662321200	200000	200000	200500	200000	186
521	20241017	101600	6625118700	200000	200000	200500	200000	36
522	20241017	101500	6617913700	200000	201000	201000	200000	680
523	20241017	101400	6481812200	201000	200500	201000	200500	14
524	20241017	101300	6479002700	200500	200500	201000	200500	61
525	20241017	101200	6466769700	200500	201000	201000	200500	28
526	20241017	101100	6461153200	200500	201000	201000	200500	45
527	20241017	101000	6452110200	201000	201000	201000	201000	14
528	20241017	100900	6449296200	200500	200500	201000	200500	32
529	20241017	100800	6442879200	200500	200500	200500	200500	45
530	20241017	100700	6433856700	200500	200500	200500	200500	17
531	20241017	100600	6430448200	200500	200500	201000	200500	13
532	20241017	100500	6427841200	200500	200000	200500	200000	1337
533	20241017	100400	6159773700	200000	200000	200500	200000	50
534	20241017	100300	6149773200	200500	200500	200500	200500	1
535	20241017	100200	6149572700	200500	200000	200500	200000	10
536	20241017	100100	6147570200	200000	200000	200500	200000	3
537	20241017	100000	6146969700	200000	200500	200500	200000	28
538	20241017	095900	6141368700	200000	200000	200000	200000	14
539	20241017	095800	6138568700	200000	200000	200500	200000	72
540	20241017	095700	6124163700	200000	200000	200000	200000	53
541	20241017	095600	6113563700	200000	200000	200000	200000	77
542	20241017	095500	6098163700	200000	200000	200500	200000	115
543	20241017	095400	6075163200	200000	200000	200000	200000	52
544	20241017	095300	6064763200	200000	200000	200000	200000	43
545	20241017	095200	6056163200	200000	200500	200500	200000	70
546	20241017	095100	6042160200	200000	200000	200000	200000	10
547	20241017	095000	6040160200	200000	200000	200000	199900	36
548	20241017	094900	6032961000	200000	200000	200000	200000	281
549	20241017	094800	5976761000	200000	200000	200000	200000	354
550	20241017	094700	5905961000	200500	200500	200500	200500	38
551	20241017	094600	5898342000	200000	200500	200500	200000	39
552	20241017	094500	5890524000	200500	200000	200500	200000	23
553	20241017	094400	5885915500	200000	200500	200500	200000	12
554	20241017	094300	5883511500	200000	200500	200500	200000	132
555	20241017	094200	5857097000	200500	200000	200500	200000	6
556	20241017	094100	5855894500	200000	200000	200500	200000	79
557	20241017	094000	5840088500	200000	200500	200500	200000	760
558	20241017	093900	5687724500	200500	200000	200500	200000	32
559	20241017	093800	5681319500	200000	200000	200500	200000	31
560	20241017	093700	5675117000	200000	200000	200500	200000	55
561	20241017	093600	5664116500	199900	200000	200000	199900	281
562	20241017	093500	5607920400	200000	200500	200500	200000	22
563	20241017	093400	5603519900	200500	200000	200500	199900	238
564	20241017	093300	5555919100	199900	199900	200000	199900	33
565	20241017	093200	5549320100	200000	199900	200000	199800	1389
566	20241017	093100	5271548300	199800	200000	200000	199800	158
567	20241017	093000	5239969800	200000	200000	200000	199900	40
568	20241017	092900	5231973300	199900	200000	200000	199900	15
569	20241017	092800	5228974500	199900	200000	200000	199900	88
570	20241017	092700	5211374700	200000	200000	200500	200000	241
571	20241017	092600	5163167700	200000	200000	200000	200000	446
572	20241017	092500	5073967700	200000	200000	200000	199600	291
573	20241017	092400	5015782300	200500	199400	200500	199400	1060
574	20241017	092300	4803901500	199700	199800	199800	199300	446
575	20241017	092200	4714862900	199600	199600	199900	199500	334
576	20241017	092100	4648137500	199700	199500	199800	199400	498
577	20241017	092000	4548699800	199500	199100	199500	199100	171
578	20241017	091900	4514613900	199100	198200	199100	198100	700
579	20241017	091800	4375790400	198200	198100	198200	198100	778
580	20241017	091700	4221632800	198100	198100	198200	198100	923
581	20241017	091600	4038769100	198100	198400	198500	198100	3934
582	20241017	091500	3258802600	198400	198300	198800	198300	848
583	20241017	091400	3090520400	198300	198400	198500	198300	671
584	20241017	091300	2957439500	198300	198400	198500	198300	705
585	20241017	091200	2817605100	198400	198600	198600	198400	982
586	20241017	091100	2622718100	198600	198700	198800	198500	905
587	20241017	091000	2442990900	198700	199100	199200	198600	2700
588	20241017	090900	1905759400	199000	200000	200500	199000	2651
589	20241017	090800	1377333100	200000	200000	200500	200000	87
590	20241017	090700	1359926100	200500	199900	200500	199900	367
591	20241017	090600	1286432200	199900	199200	199900	199100	556
592	20241017	090500	1175538500	199200	199200	199400	199100	405
593	20241017	090400	1094873200	199300	199900	199900	199200	1095
594	20241017	090300	876507800	199700	199500	199900	199500	509
595	20241017	090200	774910800	199600	199400	199700	199400	204
596	20241017	090100	734210200	199700	199300	199700	199200	1143
597	20241017	090000	506300900	199200	200000	200500	199200	2520