KissMeData/069620/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	194800	6149826300	158900	158900	158900	158900	4570
3	20241016	194700	6149826300	158900	158900	158900	158900	0
4	20241016	194600	6149826300	158900	158900	158900	158900	0
5	20241016	194500	6149826300	158900	158900	158900	158900	0
6	20241016	194400	6149826300	158900	158900	158900	158900	0
7	20241016	194300	6149826300	158900	158900	158900	158900	0
8	20241016	194200	6149826300	158900	158900	158900	158900	0
9	20241016	194100	6149826300	158900	158900	158900	158900	0
10	20241016	194000	6149826300	158900	158900	158900	158900	0
11	20241016	193900	6149826300	158900	158900	158900	158900	0
12	20241016	193800	6149826300	158900	158900	158900	158900	0
13	20241016	193700	6149826300	158900	158900	158900	158900	0
14	20241016	193600	6149826300	158900	158900	158900	158900	0
15	20241016	193500	6149826300	158900	158900	158900	158900	0
16	20241016	193400	6149826300	158900	158900	158900	158900	0
17	20241016	193300	6149826300	158900	158900	158900	158900	0
18	20241016	193200	6149826300	158900	158900	158900	158900	0
19	20241016	193100	6149826300	158900	158900	158900	158900	0
20	20241016	193000	6149826300	158900	158900	158900	158900	0
21	20241016	192900	6149826300	158900	158900	158900	158900	0
22	20241016	192800	6149826300	158900	158900	158900	158900	0
23	20241016	192700	6149826300	158900	158900	158900	158900	0
24	20241016	192600	6149826300	158900	158900	158900	158900	0
25	20241016	192500	6149826300	158900	158900	158900	158900	0
26	20241016	192400	6149826300	158900	158900	158900	158900	0
27	20241016	192300	6149826300	158900	158900	158900	158900	0
28	20241016	192200	6149826300	158900	158900	158900	158900	0
29	20241016	192100	6149826300	158900	158900	158900	158900	0
30	20241016	192000	6149826300	158900	158900	158900	158900	0
31	20241016	191900	6149826300	158900	158900	158900	158900	0
32	20241016	191800	6149826300	158900	158900	158900	158900	4570
33	20241016	191700	6149826300	158900	158900	158900	158900	0
34	20241016	191600	6149826300	158900	158900	158900	158900	0
35	20241016	191500	6149826300	158900	158900	158900	158900	0
36	20241016	191400	6149826300	158900	158900	158900	158900	0
37	20241016	191300	6149826300	158900	158900	158900	158900	0
38	20241016	191200	6149826300	158900	158900	158900	158900	0
39	20241016	191100	6149826300	158900	158900	158900	158900	0
40	20241016	191000	6149826300	158900	158900	158900	158900	0
41	20241016	190900	6149826300	158900	158900	158900	158900	0
42	20241016	190800	6149826300	158900	158900	158900	158900	0
43	20241016	190700	6149826300	158900	158900	158900	158900	0
44	20241016	190600	6149826300	158900	158900	158900	158900	0
45	20241016	190500	6149826300	158900	158900	158900	158900	0
46	20241016	190400	6149826300	158900	158900	158900	158900	0
47	20241016	190300	6149826300	158900	158900	158900	158900	0
48	20241016	190200	6149826300	158900	158900	158900	158900	0
49	20241016	190100	6149826300	158900	158900	158900	158900	0
50	20241016	190000	6149826300	158900	158900	158900	158900	0
51	20241016	185900	6149826300	158900	158900	158900	158900	0
52	20241016	185800	6149826300	158900	158900	158900	158900	0
53	20241016	185700	6149826300	158900	158900	158900	158900	0
54	20241016	185600	6149826300	158900	158900	158900	158900	0
55	20241016	185500	6149826300	158900	158900	158900	158900	0
56	20241016	185400	6149826300	158900	158900	158900	158900	0
57	20241016	185300	6149826300	158900	158900	158900	158900	0
58	20241016	185200	6149826300	158900	158900	158900	158900	0
59	20241016	185100	6149826300	158900	158900	158900	158900	0
60	20241016	185000	6149826300	158900	158900	158900	158900	0
61	20241016	184900	6149826300	158900	158900	158900	158900	0
62	20241016	184800	6149826300	158900	158900	158900	158900	4570
63	20241016	184700	6149826300	158900	158900	158900	158900	0
64	20241016	184600	6149826300	158900	158900	158900	158900	0
65	20241016	184500	6149826300	158900	158900	158900	158900	0
66	20241016	184400	6149826300	158900	158900	158900	158900	0
67	20241016	184300	6149826300	158900	158900	158900	158900	0
68	20241016	184200	6149826300	158900	158900	158900	158900	0
69	20241016	184100	6149826300	158900	158900	158900	158900	0
70	20241016	184000	6149826300	158900	158900	158900	158900	0
71	20241016	183900	6149826300	158900	158900	158900	158900	0
72	20241016	183800	6149826300	158900	158900	158900	158900	0
73	20241016	183700	6149826300	158900	158900	158900	158900	0
74	20241016	183600	6149826300	158900	158900	158900	158900	0
75	20241016	183500	6149826300	158900	158900	158900	158900	0
76	20241016	183400	6149826300	158900	158900	158900	158900	0
77	20241016	183300	6149826300	158900	158900	158900	158900	0
78	20241016	183200	6149826300	158900	158900	158900	158900	0
79	20241016	183100	6149826300	158900	158900	158900	158900	0
80	20241016	183000	6149826300	158900	158900	158900	158900	0
81	20241016	182900	6149826300	158900	158900	158900	158900	0
82	20241016	182800	6149826300	158900	158900	158900	158900	0
83	20241016	182700	6149826300	158900	158900	158900	158900	0
84	20241016	182600	6149826300	158900	158900	158900	158900	0
85	20241016	182500	6149826300	158900	158900	158900	158900	0
86	20241016	182400	6149826300	158900	158900	158900	158900	0
87	20241016	182300	6149826300	158900	158900	158900	158900	0
88	20241016	182200	6149826300	158900	158900	158900	158900	0
89	20241016	182100	6149826300	158900	158900	158900	158900	0
90	20241016	182000	6149826300	158900	158900	158900	158900	0
91	20241016	181900	6149826300	158900	158900	158900	158900	0
92	20241016	181800	6149826300	158900	158900	158900	158900	4570
93	20241016	181700	6149826300	158900	158900	158900	158900	0
94	20241016	181600	6149826300	158900	158900	158900	158900	0
95	20241016	181500	6149826300	158900	158900	158900	158900	0
96	20241016	181400	6149826300	158900	158900	158900	158900	0
97	20241016	181300	6149826300	158900	158900	158900	158900	0
98	20241016	181200	6149826300	158900	158900	158900	158900	0
99	20241016	181100	6149826300	158900	158900	158900	158900	0
100	20241016	181000	6149826300	158900	158900	158900	158900	0
101	20241016	180900	6149826300	158900	158900	158900	158900	0
102	20241016	180800	6149826300	158900	158900	158900	158900	0
103	20241016	180700	6149826300	158900	158900	158900	158900	0
104	20241016	180600	6149826300	158900	158900	158900	158900	0
105	20241016	180500	6149826300	158900	158900	158900	158900	0
106	20241016	180400	6149826300	158900	158900	158900	158900	0
107	20241016	180300	6149826300	158900	158900	158900	158900	0
108	20241016	180200	6149826300	158900	158900	158900	158900	0
109	20241016	180100	6149826300	158900	158900	158900	158900	0
110	20241016	180000	6149826300	158900	158900	158900	158900	0
111	20241016	175900	6149826300	158900	158900	158900	158900	0
112	20241016	175800	6149826300	158900	158900	158900	158900	0
113	20241016	175700	6149826300	158900	158900	158900	158900	0
114	20241016	175600	6149826300	158900	158900	158900	158900	0
115	20241016	175500	6149826300	158900	158900	158900	158900	0
116	20241016	175400	6149826300	158900	158900	158900	158900	0
117	20241016	175300	6149826300	158900	158900	158900	158900	0
118	20241016	175200	6149826300	158900	158900	158900	158900	0
119	20241016	175100	6149826300	158900	158900	158900	158900	0
120	20241016	175000	6149826300	158900	158900	158900	158900	0
121	20241016	174900	6149826300	158900	158900	158900	158900	0
122	20241016	174800	6149826300	158900	158900	158900	158900	4570
123	20241016	174700	6149826300	158900	158900	158900	158900	0
124	20241016	174600	6149826300	158900	158900	158900	158900	0
125	20241016	174500	6149826300	158900	158900	158900	158900	0
126	20241016	174400	6149826300	158900	158900	158900	158900	0
127	20241016	174300	6149826300	158900	158900	158900	158900	0
128	20241016	174200	6149826300	158900	158900	158900	158900	0
129	20241016	174100	6149826300	158900	158900	158900	158900	0
130	20241016	174000	6149826300	158900	158900	158900	158900	0
131	20241016	173900	6149826300	158900	158900	158900	158900	0
132	20241016	173800	6149826300	158900	158900	158900	158900	0
133	20241016	173700	6149826300	158900	158900	158900	158900	0
134	20241016	173600	6149826300	158900	158900	158900	158900	0
135	20241016	173500	6149826300	158900	158900	158900	158900	0
136	20241016	173400	6149826300	158900	158900	158900	158900	0
137	20241016	173300	6149826300	158900	158900	158900	158900	0
138	20241016	173200	6149826300	158900	158900	158900	158900	0
139	20241016	173100	6149826300	158900	158900	158900	158900	0
140	20241016	173000	6149826300	158900	158900	158900	158900	0
141	20241016	172900	6149826300	158900	158900	158900	158900	0
142	20241016	172800	6149826300	158900	158900	158900	158900	0
143	20241016	172700	6149826300	158900	158900	158900	158900	0
144	20241016	172600	6149826300	158900	158900	158900	158900	0
145	20241016	172500	6149826300	158900	158900	158900	158900	0
146	20241016	172400	6149826300	158900	158900	158900	158900	0
147	20241016	172300	6149826300	158900	158900	158900	158900	0
148	20241016	172200	6149826300	158900	158900	158900	158900	0
149	20241016	172100	6149826300	158900	158900	158900	158900	0
150	20241016	172000	6149826300	158900	158900	158900	158900	0
151	20241016	171900	6149826300	158900	158900	158900	158900	0
152	20241016	171800	6149826300	158900	158900	158900	158900	4570
153	20241016	171700	6149826300	158900	158900	158900	158900	0
154	20241016	171600	6149826300	158900	158900	158900	158900	0
155	20241016	171500	6149826300	158900	158900	158900	158900	0
156	20241016	171400	6149826300	158900	158900	158900	158900	0
157	20241016	171300	6149826300	158900	158900	158900	158900	0
158	20241016	171200	6149826300	158900	158900	158900	158900	0
159	20241016	171100	6149826300	158900	158900	158900	158900	0
160	20241016	171000	6149826300	158900	158900	158900	158900	0
161	20241016	170900	6149826300	158900	158900	158900	158900	0
162	20241016	170800	6149826300	158900	158900	158900	158900	0
163	20241016	170700	6149826300	158900	158900	158900	158900	0
164	20241016	170600	6149826300	158900	158900	158900	158900	0
165	20241016	170500	6149826300	158900	158900	158900	158900	0
166	20241016	170400	6149826300	158900	158900	158900	158900	0
167	20241016	170300	6149826300	158900	158900	158900	158900	0
168	20241016	170200	6149826300	158900	158900	158900	158900	0
169	20241016	170100	6149826300	158900	158900	158900	158900	0
170	20241016	170000	6149826300	158900	158900	158900	158900	0
171	20241016	165900	6149826300	158900	158900	158900	158900	0
172	20241016	165800	6149826300	158900	158900	158900	158900	0
173	20241016	165700	6149826300	158900	158900	158900	158900	0
174	20241016	165600	6149826300	158900	158900	158900	158900	0
175	20241016	165500	6149826300	158900	158900	158900	158900	0
176	20241016	165400	6149826300	158900	158900	158900	158900	0
177	20241016	165300	6149826300	158900	158900	158900	158900	0
178	20241016	165200	6149826300	158900	158900	158900	158900	0
179	20241016	165100	6149826300	158900	158900	158900	158900	0
180	20241016	165000	6149826300	158900	158900	158900	158900	0
181	20241016	164900	6149826300	158900	158900	158900	158900	0
182	20241016	164800	6149826300	158900	158900	158900	158900	4570
183	20241016	164700	6149826300	158900	158900	158900	158900	0
184	20241016	164600	6149826300	158900	158900	158900	158900	0
185	20241016	164500	6149826300	158900	158900	158900	158900	0
186	20241016	164400	6149826300	158900	158900	158900	158900	0
187	20241016	164300	6149826300	158900	158900	158900	158900	0
188	20241016	164200	6149826300	158900	158900	158900	158900	0
189	20241016	164100	6149826300	158900	158900	158900	158900	0
190	20241016	164000	6149826300	158900	158900	158900	158900	0
191	20241016	163900	6149826300	158900	158900	158900	158900	0
192	20241016	163800	6149826300	158900	158900	158900	158900	0
193	20241016	163700	6149826300	158900	158900	158900	158900	0
194	20241016	163600	6149826300	158900	158900	158900	158900	0
195	20241016	163500	6149826300	158900	158900	158900	158900	0
196	20241016	163400	6149826300	158900	158900	158900	158900	0
197	20241016	163300	6149826300	158900	158900	158900	158900	0
198	20241016	163200	6149826300	158900	158900	158900	158900	0
199	20241016	163100	6149826300	158900	158900	158900	158900	0
200	20241016	163000	6149826300	158900	158900	158900	158900	0
201	20241016	162900	6149826300	158900	158900	158900	158900	0
202	20241016	162800	6149826300	158900	158900	158900	158900	0
203	20241016	162700	6149826300	158900	158900	158900	158900	0
204	20241016	162600	6149826300	158900	158900	158900	158900	0
205	20241016	162500	6149826300	158900	158900	158900	158900	0
206	20241016	162400	6149826300	158900	158900	158900	158900	0
207	20241016	162300	6149826300	158900	158900	158900	158900	0
208	20241016	162200	6149826300	158900	158900	158900	158900	0
209	20241016	162100	6149826300	158900	158900	158900	158900	0
210	20241016	162000	6149826300	158900	158900	158900	158900	0
211	20241016	161900	6149826300	158900	158900	158900	158900	0
212	20241016	161800	6149826300	158900	158900	158900	158900	4570
213	20241016	161700	6149826300	158900	158900	158900	158900	0
214	20241016	161600	6149826300	158900	158900	158900	158900	0
215	20241016	161500	6149826300	158900	158900	158900	158900	0
216	20241016	161400	6149826300	158900	158900	158900	158900	0
217	20241016	161300	6149826300	158900	158900	158900	158900	0
218	20241016	161200	6149826300	158900	158900	158900	158900	0
219	20241016	161100	6149826300	158900	158900	158900	158900	0
220	20241016	161000	6149826300	158900	158900	158900	158900	0
221	20241016	160900	6149826300	158900	158900	158900	158900	0
222	20241016	160800	6149826300	158900	158900	158900	158900	0
223	20241016	160700	6149826300	158900	158900	158900	158900	0
224	20241016	160600	6149826300	158900	158900	158900	158900	0
225	20241016	160500	6149826300	158900	158900	158900	158900	0
226	20241016	160400	6149826300	158900	158900	158900	158900	0
227	20241016	160300	6149826300	158900	158900	158900	158900	0
228	20241016	160200	6149826300	158900	158900	158900	158900	0
229	20241016	160100	6149826300	158900	158900	158900	158900	0
230	20241016	160000	6149826300	158900	158900	158900	158900	0
231	20241016	155900	6149826300	158900	158900	158900	158900	0
232	20241016	155800	6149826300	158900	158900	158900	158900	0
233	20241016	155700	6149826300	158900	158900	158900	158900	0
234	20241016	155600	6149826300	158900	158900	158900	158900	0
235	20241016	155500	6149826300	158900	158900	158900	158900	0
236	20241016	155400	6149826300	158900	158900	158900	158900	0
237	20241016	155300	6149826300	158900	158900	158900	158900	0
238	20241016	155200	6149826300	158900	158900	158900	158900	0
239	20241016	155100	6149826300	158900	158900	158900	158900	0
240	20241016	155000	6149826300	158900	158900	158900	158900	0
241	20241016	154900	6149826300	158900	158900	158900	158900	0
242	20241016	154800	6149826300	158900	158900	158900	158900	4570
243	20241016	154700	6149826300	158900	158900	158900	158900	0
244	20241016	154600	6149826300	158900	158900	158900	158900	0
245	20241016	154500	6149826300	158900	158900	158900	158900	0
246	20241016	154400	6149826300	158900	158900	158900	158900	0
247	20241016	154300	6149826300	158900	158900	158900	158900	0
248	20241016	154200	6149826300	158900	158900	158900	158900	0
249	20241016	154100	6149826300	158900	158900	158900	158900	0
250	20241016	154000	6149826300	158900	158900	158900	158900	0
251	20241016	153900	6149826300	158900	158900	158900	158900	0
252	20241016	153800	6149826300	158900	158900	158900	158900	0
253	20241016	153700	6149826300	158900	158900	158900	158900	0
254	20241016	153600	6149826300	158900	158900	158900	158900	0
255	20241016	153500	6149826300	158900	158900	158900	158900	0
256	20241016	153400	6149826300	158900	158900	158900	158900	0
257	20241016	153300	6149826300	158900	158900	158900	158900	0
258	20241016	153200	6149826300	158900	158900	158900	158900	4570
259	20241016	153100	5423653300	155800	155800	155800	155800	0
260	20241016	153000	5423653300	155800	155800	155800	155800	0
261	20241016	152900	5423653300	155800	155800	155800	155800	0
262	20241016	152800	5423653300	155800	155800	155800	155800	0
263	20241016	152700	5423653300	155800	155800	155800	155800	0
264	20241016	152600	5423653300	155800	155800	155800	155800	0
265	20241016	152500	5423653300	155800	155800	155800	155800	0
266	20241016	152400	5423653300	155800	155800	155800	155800	0
267	20241016	152300	5423653300	155800	155800	155800	155800	0
268	20241016	152200	5423653300	155800	155800	155800	155800	0
269	20241016	152100	5423653300	155800	155800	155800	155800	0
270	20241016	152000	5423653300	155800	155800	155800	155800	0
271	20241016	151900	5423653300	155800	155800	155900	155700	146
272	20241016	151800	5400907800	155700	155800	155800	155700	93
273	20241016	151700	5386427300	155800	155700	155800	155700	25
274	20241016	151600	5382533700	155700	155800	155800	155700	59
275	20241016	151500	5373342500	155800	155700	155800	155700	9
276	20241016	151400	5371940900	155600	155700	155800	155600	6
277	20241016	151300	5371006400	155700	155700	155700	155700	128
278	20241016	151200	5351076800	155700	155700	155800	155700	25
279	20241016	151100	5347183900	155800	155600	155800	155600	77
280	20241016	151000	5335198600	155600	155600	155700	155600	115
281	20241016	150900	5317302300	155800	155700	155800	155600	11
282	20241016	150800	5315589600	155600	155800	155800	155600	44
283	20241016	150700	5308740000	155800	156000	156000	155800	72
284	20241016	150600	5297515700	156000	156400	156400	156000	4
285	20241016	150500	5296891100	156400	156300	156400	156300	94
286	20241016	150400	5282189700	156300	156300	156300	155900	55
287	20241016	150300	5273594800	156200	155900	156300	155900	38
288	20241016	150200	5267665800	155900	156000	156000	155900	12
289	20241016	150100	5265794800	156000	156000	156000	155800	18
290	20241016	150000	5262987800	156000	155800	156000	155800	62
291	20241016	145900	5253328000	155800	155800	156000	155700	74
292	20241016	145800	5241796400	155800	155800	155800	155800	20
293	20241016	145700	5238680400	155800	155700	155800	155700	42
294	20241016	145600	5232140900	155700	155900	155900	155700	65
295	20241016	145500	5222019500	155900	155800	155900	155700	36
296	20241016	145400	5216411500	155800	155900	155900	155700	74
297	20241016	145300	5204881300	156000	155900	156000	155800	24
298	20241016	145200	5201139700	155900	155800	155900	155800	20
299	20241016	145100	5198022900	155900	155700	155900	155700	30
300	20241016	145000	5193349100	155600	155600	155600	155600	8
301	20241016	144900	5192104300	156000	155700	156000	155600	41
302	20241016	144800	5185718200	155700	155700	155900	155700	57
303	20241016	144700	5176841900	156000	155700	156000	155700	11
304	20241016	144600	5175128600	155700	155900	155900	155700	35
305	20241016	144500	5169678600	155900	156000	156000	155700	10
306	20241016	144400	5168121100	155700	155800	155800	155700	26
307	20241016	144300	5164072200	155800	155800	155900	155700	18
308	20241016	144200	5161268000	155800	155800	155800	155700	80
309	20241016	144100	5148810700	155900	155800	155900	155800	27
310	20241016	144000	5144603900	155900	156000	156000	155900	20
311	20241016	143900	5141484800	156000	156000	156100	156000	44
312	20241016	143800	5134620600	155900	156100	156100	155900	20
313	20241016	143700	5131499400	156200	156200	156200	156200	21
314	20241016	143600	5128219200	156200	156200	156200	156200	19
315	20241016	143500	5125251400	156300	156300	156300	156200	21
316	20241016	143400	5121970900	156300	156200	156300	156200	25
317	20241016	143300	5118065700	156300	156200	156300	156200	15
318	20241016	143200	5115722500	156200	156200	156300	156200	30
319	20241016	143100	5111036100	156200	156200	156300	156200	47
320	20241016	143000	5103694500	156300	156200	156300	156200	11
321	20241016	142900	5101976200	156300	156200	156300	156200	50
322	20241016	142800	5094164600	156200	156300	156300	156200	24
323	20241016	142700	5090415700	156300	156000	156300	156000	86
324	20241016	142600	5076984500	156000	155900	156100	155900	49
325	20241016	142500	5069342600	155700	155700	155900	155600	115
326	20241016	142400	5051442900	155700	155700	155800	155700	39
327	20241016	142300	5045370500	155700	155600	155700	155600	22
328	20241016	142200	5041946800	155800	155800	155900	155600	35
329	20241016	142100	5036495900	155600	155600	155800	155600	189
330	20241016	142000	5007086700	155600	155700	155700	155600	36
331	20241016	141900	5001483200	155700	155600	155700	155600	38
332	20241016	141800	4995569900	155700	155700	155700	155600	45
333	20241016	141700	4988564300	155700	155700	155800	155700	33
334	20241016	141600	4983426000	155700	155800	155800	155700	249
335	20241016	141500	4944653700	155800	155800	155900	155700	146
336	20241016	141400	4921916600	155800	155800	155800	155800	87
337	20241016	141300	4908362000	155900	155900	155900	155800	126
338	20241016	141200	4888730300	155800	155900	155900	155800	102
339	20241016	141100	4872829900	155900	155900	156000	155900	18
340	20241016	141000	4870023500	155900	155800	155900	155800	20
341	20241016	140900	4866905600	155800	155900	155900	155800	322
342	20241016	140800	4816707800	155900	156100	156100	155900	86
343	20241016	140700	4803299600	156100	156100	156100	156000	13
344	20241016	140600	4801270700	156100	156000	156100	156000	35
345	20241016	140500	4795807300	156000	156000	156200	156000	135
346	20241016	140400	4774745700	156000	156100	156100	156000	184
347	20241016	140300	4746026700	156200	156300	156300	156200	17
348	20241016	140200	4743371100	156300	156200	156300	156200	16
349	20241016	140100	4740871800	156300	156200	156300	156200	36
350	20241016	140000	4735248300	156200	156300	156300	156200	98
351	20241016	135900	4719940600	156200	156200	156400	156200	29
352	20241016	135800	4715410400	156300	156300	156300	156300	32
353	20241016	135700	4710408800	156400	156300	156400	156300	44
354	20241016	135600	4703531300	156300	156400	156400	156300	15
355	20241016	135500	4701186500	156300	156300	156600	156300	18
356	20241016	135400	4698372200	156200	156300	156300	156200	19
357	20241016	135300	4695403900	156600	156300	156600	156300	33
358	20241016	135200	4690240300	156400	156300	156400	156300	21
359	20241016	135100	4686957900	156300	156200	156300	156200	134
360	20241016	135000	4666015900	156300	156500	156600	156200	241
361	20241016	134900	4628325200	156500	156500	156600	156500	53
362	20241016	134800	4620029600	156500	156500	156500	156500	34
363	20241016	134700	4614708600	156600	156600	156600	156600	97
364	20241016	134600	4599518400	156600	156700	156700	156600	19
365	20241016	134500	4596542900	156700	156700	156700	156500	23
366	20241016	134400	4592941300	156600	156600	156700	156500	59
367	20241016	134300	4583703800	156700	156700	156700	156600	65
368	20241016	134200	4573523900	156600	156500	156600	156500	134
369	20241016	134100	4552540600	156600	156400	156600	156400	64
370	20241016	134000	4542525700	156400	156400	156400	156300	21
371	20241016	133900	4539242700	156400	156500	156500	156400	12
372	20241016	133800	4537365600	156400	156400	156500	156400	35
373	20241016	133700	4531890000	156400	156400	156500	156400	30
374	20241016	133600	4527197200	156500	156400	156500	156400	149
375	20241016	133500	4503892900	156400	156400	156400	156300	28
376	20241016	133400	4499513900	156400	156500	156500	156400	3
377	20241016	133300	4499044500	156500	156400	156500	156400	32
378	20241016	133200	4494039500	156400	156400	156400	156400	100
379	20241016	133100	4478399500	156400	156200	156400	156200	63
380	20241016	133000	4468548800	156200	156500	156500	156200	6
381	20241016	132900	4467610900	156500	156500	156500	156500	5
382	20241016	132800	4466828400	156500	155800	156500	155800	159
383	20241016	132700	4442029400	155700	155700	155800	155600	95
384	20241016	132600	4427240300	155700	155800	155800	155600	65
385	20241016	132500	4417123400	155800	155700	155800	155700	74
386	20241016	132400	4405601500	155900	155900	155900	155800	12
387	20241016	132300	4403731700	155800	155900	155900	155800	211
388	20241016	132200	4370857500	155900	155800	155900	155800	229
389	20241016	132100	4335176600	155900	155800	155900	155800	21
390	20241016	132000	4331902800	155900	156000	156100	155900	76
391	20241016	131900	4320053100	156100	156000	156100	156000	4
392	20241016	131800	4319428800	156100	155900	156100	155900	15
393	20241016	131700	4317089400	155900	156000	156000	155900	33
394	20241016	131600	4311941500	155900	156000	156100	155900	26
395	20241016	131500	4307886400	155900	156000	156000	155900	14
396	20241016	131400	4305703000	156000	156000	156000	156000	21
397	20241016	131300	4302427000	155800	156000	156000	155800	48
398	20241016	131200	4294948400	155800	155800	156000	155800	28
399	20241016	131100	4290583900	155800	156000	156000	155800	464
400	20241016	131000	4218276800	155800	155800	156000	155800	89
401	20241016	130900	4204395000	155800	155900	155900	155800	220
402	20241016	130800	4170118800	155900	155900	155900	155800	25
403	20241016	130700	4166221700	155900	155900	155900	155900	232
404	20241016	130600	4130052900	155900	155900	156000	155900	15
405	20241016	130500	4127714100	156100	156300	156300	155900	1085
406	20241016	130400	3958485100	156000	156100	156100	156000	248
407	20241016	130300	3919794800	156100	156200	156300	156100	248
408	20241016	130200	3881073400	156200	156300	156300	156200	33
409	20241016	130100	3875916700	156200	156300	156300	156200	137
410	20241016	130000	3854516000	156400	156400	156400	156400	34
411	20241016	125900	3849198400	156200	156400	156400	156200	435
412	20241016	125800	3781216300	156500	156600	156600	156500	9
413	20241016	125700	3779807400	156500	156500	156500	156500	50
414	20241016	125600	3771982400	156700	156700	156700	156700	8
415	20241016	125500	3770728800	156700	156600	156700	156600	7
416	20241016	125400	3769632300	156600	156400	156600	156400	22
417	20241016	125300	3766190100	156300	156400	156400	156300	6
418	20241016	125200	3765251800	156400	156400	156400	156400	3
419	20241016	125100	3764782600	156300	156300	156300	156300	2
420	20241016	125000	3764470000	156400	156300	156400	156300	9
421	20241016	124900	3763063100	156300	156300	156300	156200	49
422	20241016	124800	3755407000	156300	156300	156300	156200	91
423	20241016	124700	3741183900	156300	156200	156300	156200	14
424	20241016	124600	3738995800	156300	156300	156300	156300	24
425	20241016	124500	3735244600	156200	156100	156200	156100	28
426	20241016	124400	3730873500	156300	156200	156300	156200	14
427	20241016	124300	3728686400	156200	156200	156300	156200	35
428	20241016	124200	3723217400	156200	156100	156200	156100	16
429	20241016	124100	3720718800	156100	156200	156200	156100	59
430	20241016	124000	3711508200	156200	156200	156300	156200	183
431	20241016	123900	3682922900	156200	156200	156300	156200	138
432	20241016	123800	3661367100	156200	156300	156300	156200	281
433	20241016	123700	3617446900	156400	156300	156500	156300	49
434	20241016	123600	3609782900	156500	156500	156500	156500	6
435	20241016	123500	3608843900	156400	156400	156400	156400	66
436	20241016	123400	3598521500	156600	156600	156600	156600	3
437	20241016	123300	3598051700	156600	156400	156600	156400	32
438	20241016	123200	3593045500	156400	156500	156500	156400	155
439	20241016	123100	3568795200	156500	156400	156500	156400	32
440	20241016	123000	3563788200	156500	156400	156500	156400	147
441	20241016	122900	3540794800	156500	156700	156700	156400	484
442	20241016	122800	3465029400	156700	156700	156700	156700	5
443	20241016	122700	3464245900	156700	156700	156700	156700	11
444	20241016	122600	3462522200	156700	156700	156700	156700	7
445	20241016	122500	3461425300	156800	156700	156800	156600	134
446	20241016	122400	3440427500	156900	156900	156900	156800	154
447	20241016	122300	3416279000	157000	156900	157000	156900	37
448	20241016	122200	3410471200	156800	156900	156900	156800	6
449	20241016	122100	3409529900	157000	157000	157000	157000	0
450	20241016	122000	3409529900	157000	157000	157000	157000	3
451	20241016	121900	3409058900	156900	156900	156900	156900	1
452	20241016	121800	3408902000	156900	156900	156900	156900	1
453	20241016	121700	3408745100	156900	156900	156900	156900	4
454	20241016	121600	3408117500	157100	156800	157100	156800	6
455	20241016	121500	3407176000	156900	157000	157000	156800	60
456	20241016	121400	3397756400	157100	157100	157100	157100	19
457	20241016	121300	3394771500	156900	157100	157100	156900	136
458	20241016	121200	3373432900	156900	157000	157000	156900	13
459	20241016	121100	3371392100	156900	157100	157100	156900	13
460	20241016	121000	3369352000	157100	157000	157100	157000	6
461	20241016	120900	3368409600	157100	157000	157100	157000	168
462	20241016	120800	3342033100	157000	157100	157100	157000	9
463	20241016	120700	3340619400	157100	157100	157100	157100	3
464	20241016	120600	3340148100	157000	157000	157000	157000	30
465	20241016	120500	3335438100	157000	157000	157000	157000	1
466	20241016	120400	3335281100	157100	157100	157100	157000	81
467	20241016	120300	3322556700	156900	156900	156900	156900	12
468	20241016	120200	3320673900	156800	156800	156800	156800	46
469	20241016	120100	3313461100	156900	157000	157100	156900	817
470	20241016	120000	3185193700	157000	157000	157000	157000	12
471	20241016	115900	3183309700	157100	157100	157100	157000	63
472	20241016	115800	3173416600	157100	157100	157100	157000	115
473	20241016	115700	3155360800	157000	157100	157100	157000	50
474	20241016	115600	3147510700	157100	157000	157100	157000	15
475	20241016	115500	3145154400	157100	157000	157200	157000	127
476	20241016	115400	3125201300	157100	157100	157100	157100	1
477	20241016	115300	3125044200	157000	157000	157100	157000	5
478	20241016	115200	3124258900	157000	157000	157000	157000	19
479	20241016	115100	3121275900	157100	157100	157100	157100	0
480	20241016	115000	3121275900	157100	157000	157100	157000	48
481	20241016	114900	3113739300	157100	157100	157100	157100	33
482	20241016	114800	3108555000	157100	157100	157100	157100	7
483	20241016	114700	3107455300	157100	157000	157100	157000	6
484	20241016	114600	3106512800	157100	157100	157100	157100	22
485	20241016	114500	3103056600	157200	157200	157200	157200	3
486	20241016	114400	3102585000	157100	157100	157100	157100	0
487	20241016	114300	3102585000	157100	157100	157100	157100	1
488	20241016	114200	3102427900	157100	157100	157200	157100	34
489	20241016	114100	3097083800	157200	157100	157200	157000	111
490	20241016	114000	3079648200	157000	157000	157000	157000	14
491	20241016	113900	3077450200	157000	157000	157100	156900	81
492	20241016	113800	3064734600	157000	157000	157100	157000	105
493	20241016	113700	3048249400	157200	157200	157200	157200	5
494	20241016	113600	3047463400	157200	157200	157200	157200	2
495	20241016	113500	3047149000	157200	157100	157200	157100	2
496	20241016	113400	3046834700	157200	157200	157200	157000	50
497	20241016	113300	3038984100	157000	157200	157200	157000	36
498	20241016	113200	3033329800	157100	157100	157200	157100	7
499	20241016	113100	3032230000	157100	157100	157200	157100	15
500	20241016	113000	3029873400	157200	157100	157200	157100	98
501	20241016	112900	3014476600	157100	157000	157100	157000	33
502	20241016	112800	3009295300	157100	157000	157100	157000	77
503	20241016	112700	2997205900	157000	157200	157200	157000	22
504	20241016	112600	2993751500	157200	157100	157200	157000	132
505	20241016	112500	2973024000	157100	157200	157300	157100	213
506	20241016	112400	2939560900	157200	157200	157200	157200	1
507	20241016	112300	2939403700	157200	157300	157300	157200	21
508	20241016	112200	2936101600	157200	157200	157200	157200	16
509	20241016	112100	2933586400	157300	157200	157300	157200	47
510	20241016	112000	2926197000	157200	157200	157200	157200	2
511	20241016	111900	2925882600	157200	157300	157300	157200	17
512	20241016	111800	2923209000	157400	157500	157500	157400	82
513	20241016	111700	2910294200	157500	157600	157600	157500	23
514	20241016	111600	2906671500	157500	157600	157600	157500	60
515	20241016	111500	2897221300	157600	157500	157600	157500	14
516	20241016	111400	2895015200	157600	157600	157600	157500	109
517	20241016	111300	2877838900	157600	157700	157700	157600	25
518	20241016	111200	2873896700	157600	157800	157800	157600	8
519	20241016	111100	2872634900	157900	157900	158000	157500	109
520	20241016	111000	2855447300	157900	158000	158000	157900	7
521	20241016	110900	2854341700	158000	158000	158000	158000	2
522	20241016	110800	2854025700	158000	158100	158200	158000	38
523	20241016	110700	2848017800	158100	158300	158300	158100	156
524	20241016	110600	2823338200	158300	157400	158300	157400	458
525	20241016	110500	2751044500	157500	157200	157500	157200	117
526	20241016	110400	2732646700	157100	157100	157100	157000	23
527	20241016	110300	2729033800	157000	157000	157000	157000	0
528	20241016	110200	2729033800	157000	157200	157200	157000	55
529	20241016	110100	2720398200	157000	157200	157300	157000	36
530	20241016	110000	2714743100	157100	157100	157200	157100	68
531	20241016	105900	2704060000	157100	157100	157200	157100	61
532	20241016	105800	2694473400	157100	157100	157100	157100	80
533	20241016	105700	2681905400	157100	157100	157100	157100	136
534	20241016	105600	2660539800	157100	157200	157200	157100	104
535	20241016	105500	2644191900	157200	157300	157300	157200	114
536	20241016	105400	2626270600	157300	157300	157300	157300	33
537	20241016	105300	2621079700	157200	157300	157400	157200	32
538	20241016	105200	2616048300	157300	157200	157400	157200	37
539	20241016	105100	2610230700	157400	157200	157400	157200	20
540	20241016	105000	2607084900	157200	157200	157300	157200	34
541	20241016	104900	2601739700	157300	157300	157300	157200	29
542	20241016	104800	2597180100	157200	157300	157400	157200	118
543	20241016	104700	2578619200	157400	157300	157400	157200	163
544	20241016	104600	2552980000	157300	157300	157300	157200	142
545	20241016	104500	2530650500	157200	157300	157400	157200	39
546	20241016	104400	2524516500	157300	157500	157500	157300	45
547	20241016	104300	2517435800	157500	157400	157600	157400	38
548	20241016	104200	2511454000	157600	157500	157600	157500	14
549	20241016	104100	2509248700	157500	157400	157500	157400	31
550	20241016	104000	2504368500	157500	157400	157500	157200	44
551	20241016	103900	2497446200	157200	157300	157400	157200	42
552	20241016	103800	2490840200	157200	157100	157200	157100	26
553	20241016	103700	2486753100	157200	157200	157300	157100	41
554	20241016	103600	2480307500	157200	157100	157200	157100	59
555	20241016	103500	2471036200	157200	157200	157200	157100	34
556	20241016	103400	2465693300	157200	157100	157200	157100	172
557	20241016	103300	2438657600	157100	157100	157100	157100	22
558	20241016	103200	2435201400	157100	157100	157100	157000	55
559	20241016	103100	2426561600	157100	157100	157100	157100	64
560	20241016	103000	2416507200	157100	157100	157200	157100	44
561	20241016	102900	2409593700	157100	157100	157100	157100	95
562	20241016	102800	2394669200	157100	157100	157100	157100	115
563	20241016	102700	2376602700	157100	157100	157200	157100	128
564	20241016	102600	2356493800	157100	157200	157200	157100	79
565	20241016	102500	2344076900	157200	157200	157200	157200	71
566	20241016	102400	2332915700	157200	157200	157200	157200	16
567	20241016	102300	2330400500	157200	157200	157200	157100	50
568	20241016	102200	2322542200	157200	157100	157200	157100	43
569	20241016	102100	2315785700	157100	157000	157600	157000	135
570	20241016	102000	2294551700	157000	157200	157200	157000	19
571	20241016	101900	2291567200	157100	157000	157100	157000	46
572	20241016	101800	2284345100	157000	157000	157100	157000	24
573	20241016	101700	2280576800	157000	157000	157000	157000	104
574	20241016	101600	2264248800	157000	157000	157000	157000	15
575	20241016	101500	2261893800	157000	157100	157100	157000	27
576	20241016	101400	2257654400	157100	157200	157200	157000	118
577	20241016	101300	2239126500	157200	157400	157400	157200	317
578	20241016	101200	2189269000	157400	157400	157400	157400	313
579	20241016	101100	2140002800	157400	157500	157500	157400	43
580	20241016	101000	2133233200	157500	157400	157500	157400	34
581	20241016	100900	2127880400	157400	157700	157700	157400	40
582	20241016	100800	2121581400	157400	157400	157700	157400	55
583	20241016	100700	2112920500	157800	157400	157800	157400	28
584	20241016	100600	2108511200	157600	157300	157600	157300	30
585	20241016	100500	2103790300	157300	157300	157300	157300	42
586	20241016	100400	2097183700	157300	157200	157900	157200	131
587	20241016	100300	2076589000	157200	157200	158000	157200	31
588	20241016	100200	2071709200	157200	157300	157300	157200	44
589	20241016	100100	2064789600	158300	157300	158500	157200	74
590	20241016	100000	2053125400	157300	157000	157300	156900	533
591	20241016	095900	1969417700	157000	156800	157100	156800	26
592	20241016	095800	1965337600	157100	157000	157100	156800	24
593	20241016	095700	1961571700	156700	156600	156700	156600	119
594	20241016	095600	1942928100	156600	156500	156600	156400	64
595	20241016	095500	1932914200	156500	156400	156600	156400	390
596	20241016	095400	1871871600	156400	156500	156600	156400	314
597	20241016	095300	1822751800	156500	156500	156500	156500	106
598	20241016	095200	1806162800	156600	156600	156600	156500	95
599	20241016	095100	1791285900	156600	156400	156600	156400	81
600	20241016	095000	1778610600	156300	156700	156700	156200	388
601	20241016	094900	1717895500	156700	157000	157000	156700	348
602	20241016	094800	1663302700	157000	156900	157000	156900	123
603	20241016	094700	1643993800	156900	157200	157200	156900	1335
604	20241016	094600	1434360200	157300	157600	157700	157300	1041
605	20241016	094500	1270397800	157700	157500	157700	157500	190
606	20241016	094400	1240444100	157500	157500	157500	157400	81
607	20241016	094300	1227686700	157400	157400	157500	157300	139
608	20241016	094200	1205808100	157300	157400	157400	157300	84
609	20241016	094100	1192587300	157400	157400	157500	157400	192
610	20241016	094000	1162365100	157400	157500	157500	157400	73
611	20241016	093900	1150871800	157400	157400	157400	157300	157
612	20241016	093800	1126160300	157400	157500	157500	157300	46
613	20241016	093700	1118919800	157500	157400	157500	157300	161
614	20241016	093600	1093591100	157400	157500	157500	157400	30
615	20241016	093500	1088867800	157400	157500	157600	157400	168
616	20241016	093400	1062408100	157500	157600	157600	157500	45
617	20241016	093300	1055317300	157600	157300	157600	157300	205
618	20241016	093200	1023052500	157400	157200	157400	157200	149
619	20241016	093100	999605000	157200	157300	157300	157100	55
620	20241016	093000	990958600	157400	157300	157400	157100	212
621	20241016	092900	957629500	157300	157300	157400	157300	47
622	20241016	092800	950234900	157300	157300	157300	157200	44
623	20241016	092700	943315500	157300	157200	157300	157200	45
624	20241016	092600	936240400	157200	157500	157600	157200	552
625	20241016	092500	849356600	157500	158000	158000	157500	277
626	20241016	092400	805659900	158100	158300	158300	158000	146
627	20241016	092300	782582300	158300	158700	158700	158100	139
628	20241016	092200	760597000	158200	158100	158200	158100	41
629	20241016	092100	754112600	158200	157900	158900	157800	164
630	20241016	092000	728191100	157900	157700	157900	157700	37
631	20241016	091900	722352400	157600	157500	158000	157400	60
632	20241016	091800	712891000	157400	157600	157600	157400	465
633	20241016	091700	639652700	157700	158100	158100	157700	195
634	20241016	091600	608870400	157700	157700	157700	157600	49
635	20241016	091500	601144100	157600	157600	158100	157500	43
636	20241016	091400	594365800	157500	157700	157700	157400	226
637	20241016	091300	558752500	157700	157800	157800	157600	355
638	20241016	091200	502769800	157800	158200	158300	157800	222
639	20241016	091100	467677600	158200	158500	158500	158100	126
640	20241016	091000	447721300	158700	159400	159400	158600	561
641	20241016	090900	358486600	160000	159400	160200	159300	151
642	20241016	090800	334417800	159400	159400	159400	159300	111
643	20241016	090700	316724900	159400	160200	160300	159400	210
644	20241016	090600	283160800	160000	159400	160000	159400	173
645	20241016	090500	255490400	159600	159000	159600	158900	248
646	20241016	090400	215981600	159100	159600	159800	159100	193
647	20241016	090300	185257900	159600	159600	160000	159500	230
648	20241016	090200	148550600	159500	158100	159600	158100	177
649	20241016	090100	120362000	158100	159100	159100	157700	234
650	20241016	090000	83337400	159500	160100	160100	159100	520