KissMeData/011070/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	185600	21971026200	199700	199700	199700	199700	5901
3	20241023	185500	21971026200	199700	199700	199700	199700	0
4	20241023	185400	21971026200	199700	199700	199700	199700	0
5	20241023	185300	21971026200	199700	199700	199700	199700	0
6	20241023	185200	21971026200	199700	199700	199700	199700	0
7	20241023	185100	21971026200	199700	199700	199700	199700	0
8	20241023	185000	21971026200	199700	199700	199700	199700	0
9	20241023	184900	21971026200	199700	199700	199700	199700	0
10	20241023	184800	21971026200	199700	199700	199700	199700	0
11	20241023	184700	21971026200	199700	199700	199700	199700	0
12	20241023	184600	21971026200	199700	199700	199700	199700	0
13	20241023	184500	21971026200	199700	199700	199700	199700	0
14	20241023	184400	21971026200	199700	199700	199700	199700	0
15	20241023	184300	21971026200	199700	199700	199700	199700	0
16	20241023	184200	21971026200	199700	199700	199700	199700	0
17	20241023	184100	21971026200	199700	199700	199700	199700	0
18	20241023	184000	21971026200	199700	199700	199700	199700	0
19	20241023	183900	21971026200	199700	199700	199700	199700	0
20	20241023	183800	21971026200	199700	199700	199700	199700	0
21	20241023	183700	21971026200	199700	199700	199700	199700	0
22	20241023	183600	21971026200	199700	199700	199700	199700	0
23	20241023	183500	21971026200	199700	199700	199700	199700	0
24	20241023	183400	21971026200	199700	199700	199700	199700	0
25	20241023	183300	21971026200	199700	199700	199700	199700	0
26	20241023	183200	21971026200	199700	199700	199700	199700	0
27	20241023	183100	21971026200	199700	199700	199700	199700	0
28	20241023	183000	21971026200	199700	199700	199700	199700	0
29	20241023	182900	21971026200	199700	199700	199700	199700	0
30	20241023	182800	21971026200	199700	199700	199700	199700	0
31	20241023	182700	21971026200	199700	199700	199700	199700	0
32	20241023	182600	21971026200	199700	199700	199700	199700	5901
33	20241023	182500	21971026200	199700	199700	199700	199700	0
34	20241023	182400	21971026200	199700	199700	199700	199700	0
35	20241023	182300	21971026200	199700	199700	199700	199700	0
36	20241023	182200	21971026200	199700	199700	199700	199700	0
37	20241023	182100	21971026200	199700	199700	199700	199700	0
38	20241023	182000	21971026200	199700	199700	199700	199700	0
39	20241023	181900	21971026200	199700	199700	199700	199700	0
40	20241023	181800	21971026200	199700	199700	199700	199700	0
41	20241023	181700	21971026200	199700	199700	199700	199700	0
42	20241023	181600	21971026200	199700	199700	199700	199700	0
43	20241023	181500	21971026200	199700	199700	199700	199700	0
44	20241023	181400	21971026200	199700	199700	199700	199700	0
45	20241023	181300	21971026200	199700	199700	199700	199700	0
46	20241023	181200	21971026200	199700	199700	199700	199700	0
47	20241023	181100	21971026200	199700	199700	199700	199700	0
48	20241023	181000	21971026200	199700	199700	199700	199700	0
49	20241023	180900	21971026200	199700	199700	199700	199700	0
50	20241023	180800	21971026200	199700	199700	199700	199700	0
51	20241023	180700	21971026200	199700	199700	199700	199700	0
52	20241023	180600	21971026200	199700	199700	199700	199700	0
53	20241023	180500	21971026200	199700	199700	199700	199700	0
54	20241023	180400	21971026200	199700	199700	199700	199700	0
55	20241023	180300	21971026200	199700	199700	199700	199700	0
56	20241023	180200	21971026200	199700	199700	199700	199700	0
57	20241023	180100	21971026200	199700	199700	199700	199700	0
58	20241023	180000	21971026200	199700	199700	199700	199700	0
59	20241023	175900	21971026200	199700	199700	199700	199700	0
60	20241023	175800	21971026200	199700	199700	199700	199700	0
61	20241023	175700	21971026200	199700	199700	199700	199700	0
62	20241023	175600	21971026200	199700	199700	199700	199700	5901
63	20241023	175500	21971026200	199700	199700	199700	199700	0
64	20241023	175400	21971026200	199700	199700	199700	199700	0
65	20241023	175300	21971026200	199700	199700	199700	199700	0
66	20241023	175200	21971026200	199700	199700	199700	199700	0
67	20241023	175100	21971026200	199700	199700	199700	199700	0
68	20241023	175000	21971026200	199700	199700	199700	199700	0
69	20241023	174900	21971026200	199700	199700	199700	199700	0
70	20241023	174800	21971026200	199700	199700	199700	199700	0
71	20241023	174700	21971026200	199700	199700	199700	199700	0
72	20241023	174600	21971026200	199700	199700	199700	199700	0
73	20241023	174500	21971026200	199700	199700	199700	199700	0
74	20241023	174400	21971026200	199700	199700	199700	199700	0
75	20241023	174300	21971026200	199700	199700	199700	199700	0
76	20241023	174200	21971026200	199700	199700	199700	199700	0
77	20241023	174100	21971026200	199700	199700	199700	199700	0
78	20241023	174000	21971026200	199700	199700	199700	199700	0
79	20241023	173900	21971026200	199700	199700	199700	199700	0
80	20241023	173800	21971026200	199700	199700	199700	199700	0
81	20241023	173700	21971026200	199700	199700	199700	199700	0
82	20241023	173600	21971026200	199700	199700	199700	199700	0
83	20241023	173500	21971026200	199700	199700	199700	199700	0
84	20241023	173400	21971026200	199700	199700	199700	199700	0
85	20241023	173300	21971026200	199700	199700	199700	199700	0
86	20241023	173200	21971026200	199700	199700	199700	199700	0
87	20241023	173100	21971026200	199700	199700	199700	199700	0
88	20241023	173000	21971026200	199700	199700	199700	199700	0
89	20241023	172900	21971026200	199700	199700	199700	199700	0
90	20241023	172800	21971026200	199700	199700	199700	199700	0
91	20241023	172700	21971026200	199700	199700	199700	199700	0
92	20241023	172600	21971026200	199700	199700	199700	199700	5901
93	20241023	172500	21971026200	199700	199700	199700	199700	0
94	20241023	172400	21971026200	199700	199700	199700	199700	0
95	20241023	172300	21971026200	199700	199700	199700	199700	0
96	20241023	172200	21971026200	199700	199700	199700	199700	0
97	20241023	172100	21971026200	199700	199700	199700	199700	0
98	20241023	172000	21971026200	199700	199700	199700	199700	0
99	20241023	171900	21971026200	199700	199700	199700	199700	0
100	20241023	171800	21971026200	199700	199700	199700	199700	0
101	20241023	171700	21971026200	199700	199700	199700	199700	0
102	20241023	171600	21971026200	199700	199700	199700	199700	0
103	20241023	171500	21971026200	199700	199700	199700	199700	0
104	20241023	171400	21971026200	199700	199700	199700	199700	0
105	20241023	171300	21971026200	199700	199700	199700	199700	0
106	20241023	171200	21971026200	199700	199700	199700	199700	0
107	20241023	171100	21971026200	199700	199700	199700	199700	0
108	20241023	171000	21971026200	199700	199700	199700	199700	0
109	20241023	170900	21971026200	199700	199700	199700	199700	0
110	20241023	170800	21971026200	199700	199700	199700	199700	0
111	20241023	170700	21971026200	199700	199700	199700	199700	0
112	20241023	170600	21971026200	199700	199700	199700	199700	0
113	20241023	170500	21971026200	199700	199700	199700	199700	0
114	20241023	170400	21971026200	199700	199700	199700	199700	0
115	20241023	170300	21971026200	199700	199700	199700	199700	0
116	20241023	170200	21971026200	199700	199700	199700	199700	0
117	20241023	170100	21971026200	199700	199700	199700	199700	0
118	20241023	170000	21971026200	199700	199700	199700	199700	0
119	20241023	165900	21971026200	199700	199700	199700	199700	0
120	20241023	165800	21971026200	199700	199700	199700	199700	0
121	20241023	165700	21971026200	199700	199700	199700	199700	0
122	20241023	165600	21971026200	199700	199700	199700	199700	5901
123	20241023	165500	21971026200	199700	199700	199700	199700	0
124	20241023	165400	21971026200	199700	199700	199700	199700	0
125	20241023	165300	21971026200	199700	199700	199700	199700	0
126	20241023	165200	21971026200	199700	199700	199700	199700	0
127	20241023	165100	21971026200	199700	199700	199700	199700	0
128	20241023	165000	21971026200	199700	199700	199700	199700	0
129	20241023	164900	21971026200	199700	199700	199700	199700	0
130	20241023	164800	21971026200	199700	199700	199700	199700	0
131	20241023	164700	21971026200	199700	199700	199700	199700	0
132	20241023	164600	21971026200	199700	199700	199700	199700	0
133	20241023	164500	21971026200	199700	199700	199700	199700	0
134	20241023	164400	21971026200	199700	199700	199700	199700	0
135	20241023	164300	21971026200	199700	199700	199700	199700	0
136	20241023	164200	21971026200	199700	199700	199700	199700	0
137	20241023	164100	21971026200	199700	199700	199700	199700	0
138	20241023	164000	21971026200	199700	199700	199700	199700	0
139	20241023	163900	21971026200	199700	199700	199700	199700	0
140	20241023	163800	21971026200	199700	199700	199700	199700	0
141	20241023	163700	21971026200	199700	199700	199700	199700	0
142	20241023	163600	21971026200	199700	199700	199700	199700	0
143	20241023	163500	21971026200	199700	199700	199700	199700	0
144	20241023	163400	21971026200	199700	199700	199700	199700	0
145	20241023	163300	21971026200	199700	199700	199700	199700	0
146	20241023	163200	21971026200	199700	199700	199700	199700	0
147	20241023	163100	21971026200	199700	199700	199700	199700	0
148	20241023	163000	21971026200	199700	199700	199700	199700	0
149	20241023	162900	21971026200	199700	199700	199700	199700	0
150	20241023	162800	21971026200	199700	199700	199700	199700	0
151	20241023	162700	21971026200	199700	199700	199700	199700	0
152	20241023	162600	21971026200	199700	199700	199700	199700	5901
153	20241023	162500	21971026200	199700	199700	199700	199700	0
154	20241023	162400	21971026200	199700	199700	199700	199700	0
155	20241023	162300	21971026200	199700	199700	199700	199700	0
156	20241023	162200	21971026200	199700	199700	199700	199700	0
157	20241023	162100	21971026200	199700	199700	199700	199700	0
158	20241023	162000	21971026200	199700	199700	199700	199700	0
159	20241023	161900	21971026200	199700	199700	199700	199700	0
160	20241023	161800	21971026200	199700	199700	199700	199700	0
161	20241023	161700	21971026200	199700	199700	199700	199700	0
162	20241023	161600	21971026200	199700	199700	199700	199700	0
163	20241023	161500	21971026200	199700	199700	199700	199700	0
164	20241023	161400	21971026200	199700	199700	199700	199700	0
165	20241023	161300	21971026200	199700	199700	199700	199700	0
166	20241023	161200	21971026200	199700	199700	199700	199700	0
167	20241023	161100	21971026200	199700	199700	199700	199700	0
168	20241023	161000	21971026200	199700	199700	199700	199700	0
169	20241023	160900	21971026200	199700	199700	199700	199700	0
170	20241023	160800	21971026200	199700	199700	199700	199700	0
171	20241023	160700	21971026200	199700	199700	199700	199700	0
172	20241023	160600	21971026200	199700	199700	199700	199700	0
173	20241023	160500	21971026200	199700	199700	199700	199700	0
174	20241023	160400	21971026200	199700	199700	199700	199700	0
175	20241023	160300	21971026200	199700	199700	199700	199700	0
176	20241023	160200	21971026200	199700	199700	199700	199700	0
177	20241023	160100	21971026200	199700	199700	199700	199700	0
178	20241023	160000	21971026200	199700	199700	199700	199700	0
179	20241023	155900	21971026200	199700	199700	199700	199700	0
180	20241023	155800	21971026200	199700	199700	199700	199700	0
181	20241023	155700	21971026200	199700	199700	199700	199700	0
182	20241023	155600	21971026200	199700	199700	199700	199700	5901
183	20241023	155500	21971026200	199700	199700	199700	199700	0
184	20241023	155400	21971026200	199700	199700	199700	199700	0
185	20241023	155300	21971026200	199700	199700	199700	199700	0
186	20241023	155200	21971026200	199700	199700	199700	199700	0
187	20241023	155100	21971026200	199700	199700	199700	199700	0
188	20241023	155000	21971026200	199700	199700	199700	199700	0
189	20241023	154900	21971026200	199700	199700	199700	199700	0
190	20241023	154800	21971026200	199700	199700	199700	199700	0
191	20241023	154700	21971026200	199700	199700	199700	199700	0
192	20241023	154600	21971026200	199700	199700	199700	199700	0
193	20241023	154500	21971026200	199700	199700	199700	199700	0
194	20241023	154400	21971026200	199700	199700	199700	199700	0
195	20241023	154300	21971026200	199700	199700	199700	199700	0
196	20241023	154200	21971026200	199700	199700	199700	199700	0
197	20241023	154100	21971026200	199700	199700	199700	199700	0
198	20241023	154000	21971026200	199700	199700	199700	199700	0
199	20241023	153900	21971026200	199700	199700	199700	199700	0
200	20241023	153800	21971026200	199700	199700	199700	199700	0
201	20241023	153700	21971026200	199700	199700	199700	199700	0
202	20241023	153600	21971026200	199700	199700	199700	199700	0
203	20241023	153500	21971026200	199700	199700	199700	199700	0
204	20241023	153400	21971026200	199700	199700	199700	199700	0
205	20241023	153300	21971026200	199700	199700	199700	199700	0
206	20241023	153200	21971026200	199700	199700	199700	199700	0
207	20241023	153100	21971026200	199700	199700	199700	199700	0
208	20241023	153000	21971026200	199700	199700	199700	199700	5901
209	20241023	152900	20792596500	199900	199900	199900	199900	0
210	20241023	152800	20792596500	199900	199900	199900	199900	0
211	20241023	152700	20792596500	199900	199900	199900	199900	0
212	20241023	152600	20792596500	199900	199900	199900	199900	0
213	20241023	152500	20792596500	199900	199900	199900	199900	0
214	20241023	152400	20792596500	199900	199900	199900	199900	0
215	20241023	152300	20792596500	199900	199900	199900	199900	0
216	20241023	152200	20792596500	199900	199900	199900	199900	0
217	20241023	152100	20792596500	199900	199900	199900	199900	0
218	20241023	152000	20792596500	199900	199900	199900	199900	0
219	20241023	151900	20792596500	199900	200000	200500	199800	863
220	20241023	151800	20620050800	200000	199900	200500	199900	126
221	20241023	151700	20594849100	199900	200000	200000	199900	306
222	20241023	151600	20533675700	200000	200000	200000	199900	267
223	20241023	151500	20480277000	200000	199900	200000	199900	562
224	20241023	151400	20367881900	200000	199900	200000	199900	99
225	20241023	151300	20348090100	199900	200000	200000	199900	70
226	20241023	151200	20334093600	200000	200000	200000	200000	228
227	20241023	151100	20288493600	200000	199900	200500	199900	389
228	20241023	151000	20210699600	199900	199800	200000	199800	81
229	20241023	150900	20194508100	199800	199900	200000	199800	170
230	20241023	150800	20160530600	199900	199800	200000	199800	306
231	20241023	150700	20099349200	199800	200500	200500	199700	2774
232	20241023	150600	19543745600	200500	200500	201000	200500	225
233	20241023	150500	19498632600	201000	200500	201000	200500	133
234	20241023	150400	19471951600	200500	200500	201000	200500	212
235	20241023	150300	19429416600	201000	200500	201000	200500	142
236	20241023	150200	19400919600	200500	200500	201000	200500	131
237	20241023	150100	19374639100	200500	200500	201000	200500	120
238	20241023	150000	19350554100	200500	201000	201000	200500	50
239	20241023	145900	19340526100	201000	200500	201000	200500	327
240	20241023	145800	19274838600	201000	201000	201500	200500	733
241	20241023	145700	19127515100	201000	200500	201000	200500	214
242	20241023	145600	19084522100	200500	200500	201000	200500	994
243	20241023	145500	18884792600	200500	200500	201000	200500	146
244	20241023	145400	18855466600	200500	200000	201000	200000	924
245	20241023	145300	18670123600	200000	200000	200500	200000	146
246	20241023	145200	18640905100	200500	200000	200500	200000	340
247	20241023	145100	18572756600	200500	200500	200500	200000	263
248	20241023	145000	18520048100	200500	200500	201000	200500	295
249	20241023	144900	18460894600	200500	201000	201000	200500	1014
250	20241023	144800	18257563100	200500	200500	201000	200500	231
251	20241023	144700	18211238100	200500	201000	201000	200500	115
252	20241023	144600	18188164100	200500	200500	201000	200500	59
253	20241023	144500	18176331100	200500	201000	201000	200500	142
254	20241023	144400	18147849100	201000	200500	201000	200500	227
255	20241023	144300	18102314100	200500	200500	201000	200500	191
256	20241023	144200	18064005600	200500	201000	201000	200500	181
257	20241023	144100	18027699100	200500	200500	201000	200500	79
258	20241023	144000	18011858100	200500	200500	200500	200500	58
259	20241023	143900	18000229100	200500	201000	201000	200500	61
260	20241023	143800	17987981100	200500	200500	200500	200500	43
261	20241023	143700	17979359600	201000	201000	201000	200500	301
262	20241023	143600	17919008100	200500	200500	200500	200500	7
263	20241023	143500	17917604600	200500	200500	201000	200500	12
264	20241023	143400	17915194600	200500	200500	201000	200500	274
265	20241023	143300	17860256100	200500	201000	201000	200500	7
266	20241023	143200	17858850100	200500	200500	201000	200500	79
267	20241023	143100	17842973100	200500	200500	201000	200500	31
268	20241023	143000	17836743600	201000	201000	201000	200500	260
269	20241023	142900	17784544600	200500	200500	201000	200500	214
270	20241023	142800	17741552100	200500	201000	201000	200500	55
271	20241023	142700	17730501100	201000	201500	201500	201000	86
272	20241023	142600	17713213600	201000	201500	201500	200500	683
273	20241023	142500	17575930600	201500	201000	201500	201000	45
274	20241023	142400	17566876100	201000	201000	201500	201000	71
275	20241023	142300	17552574100	201000	201500	201500	201000	120
276	20241023	142200	17528431100	201500	201500	201500	201000	37
277	20241023	142100	17520986100	201000	201500	201500	201000	257
278	20241023	142000	17469326100	201000	201000	201500	201000	839
279	20241023	141900	17300672600	201000	201000	201000	200500	18
280	20241023	141800	17297055100	201000	200500	201000	200500	492
281	20241023	141700	17198336600	200500	200500	200500	200500	22
282	20241023	141600	17193925600	200000	200500	200500	200000	95
283	20241023	141500	17174887100	200500	201000	201000	200000	626
284	20241023	141400	17049425100	200500	200500	201000	200500	72
285	20241023	141300	17034977100	200500	201000	201000	200500	106
286	20241023	141200	17013723600	201000	200500	201000	200500	16
287	20241023	141100	17010513600	201000	200500	201000	200500	28
288	20241023	141000	17004886100	200500	201000	201000	200500	14
289	20241023	140900	17002073600	200500	200500	201000	200500	37
290	20241023	140800	16994641600	200500	201000	201000	200500	101
291	20241023	140700	16974341100	201000	200500	201000	200500	260
292	20241023	140600	16922098100	200500	200000	200500	200000	231
293	20241023	140500	16875785100	200500	200500	201000	200000	461
294	20241023	140400	16783368600	200500	201000	201000	200500	92
295	20241023	140300	16764914600	201000	200500	201000	200500	184
296	20241023	140200	16728022100	200500	201000	201000	200000	1546
297	20241023	140100	16418188100	201000	200500	201000	200500	699
298	20241023	140000	16277711600	201000	200500	201000	200500	67
299	20241023	135900	16264254100	201000	201000	201000	200500	65
300	20241023	135800	16251198600	201000	201000	201000	200500	64
301	20241023	135700	16238338600	200500	201000	201000	200500	751
302	20241023	135600	16087396100	201000	201500	201500	201000	134
303	20241023	135500	16060410100	201500	201000	201500	201000	117
304	20241023	135400	16036877600	201000	201500	201500	201000	109
305	20241023	135300	16014926600	201500	201500	201500	201000	113
306	20241023	135200	15992159600	201500	201000	201500	201000	96
307	20241023	135100	15972816600	201500	201500	201500	201500	162
308	20241023	135000	15940173600	201500	201500	201500	201000	433
309	20241023	134900	15852925100	201500	201500	201500	201000	334
310	20241023	134800	15785629100	201500	201000	201500	201000	1074
311	20241023	134700	15569224100	201500	201000	201500	201000	261
312	20241023	134600	15516667600	201000	201000	201500	201000	1609
313	20241023	134500	15193250600	201000	201000	201000	200500	62
314	20241023	134400	15180803100	200500	201000	201000	200500	305
315	20241023	134300	15119511600	201000	201000	201000	200500	195
316	20241023	134200	15080353600	200500	201000	201000	200500	69
317	20241023	134100	15066501100	201000	199700	201000	199600	2601
318	20241023	134000	14545838200	199700	199700	199700	199600	167
319	20241023	133900	14512489300	199700	199600	199700	199500	238
320	20241023	133800	14464998200	199600	199500	199600	199500	32
321	20241023	133700	14458613800	199400	199400	199500	199400	332
322	20241023	133600	14392385400	199400	199400	199400	199300	551
323	20241023	133500	14282531100	199300	199300	199400	199300	647
324	20241023	133400	14153582000	199300	199300	199300	199200	26
325	20241023	133300	14148400400	199300	199200	199300	199200	117
326	20241023	133200	14125090900	199300	199300	199300	199300	66
327	20241023	133100	14111937100	199300	199200	199300	199200	125
328	20241023	133000	14087037000	199200	199400	199400	199100	697
329	20241023	132900	13948190000	199300	199300	199400	199200	180
330	20241023	132800	13912315900	199300	199400	199400	199300	24
331	20241023	132700	13907531300	199400	199200	199400	199200	50
332	20241023	132600	13897566200	199200	199300	199300	199200	299
333	20241023	132500	13837982900	199300	199400	199400	199300	341
334	20241023	132400	13770003300	199400	199500	199500	199400	44
335	20241023	132300	13761225700	199400	199600	199600	199400	259
336	20241023	132200	13709562300	199500	199700	199700	199500	214
337	20241023	132100	13666847300	199700	199700	199700	199600	48
338	20241023	132000	13657263900	199700	199600	199700	199600	113
339	20241023	131900	13634700600	199700	199700	199700	199600	124
340	20241023	131800	13609940200	199700	199600	199700	199600	19
341	20241023	131700	13606146300	199700	199700	199700	199600	38
342	20241023	131600	13598559300	199700	199700	199700	199600	25
343	20241023	131500	13593567300	199600	199600	199700	199500	90
344	20241023	131400	13575600000	199600	199600	199600	199500	131
345	20241023	131300	13549460800	199600	199600	199600	199500	42
346	20241023	131200	13541078100	199600	199600	199600	199600	77
347	20241023	131100	13525708900	199600	199500	199600	199500	211
348	20241023	131000	13483613200	199500	199300	199500	199300	122
349	20241023	130900	13459286700	199400	199300	199400	199200	152
350	20241023	130800	13428992200	199300	199300	199300	199300	71
351	20241023	130700	13414841900	199300	199100	199300	199100	58
352	20241023	130600	13403285700	199200	199200	199200	199100	66
353	20241023	130500	13390141000	199200	199200	199200	199100	89
354	20241023	130400	13372412300	199300	199300	199300	199200	8
355	20241023	130300	13370818100	199300	199400	199400	199200	72
356	20241023	130200	13356471800	199300	199300	199300	199200	130
357	20241023	130100	13330564900	199200	199100	199200	199100	138
358	20241023	130000	13303075500	199200	199200	199200	199100	34
359	20241023	125900	13296303000	199200	199300	199400	199200	411
360	20241023	125800	13214409200	199400	199300	199400	199300	19
361	20241023	125700	13210620900	199400	199400	199400	199300	53
362	20241023	125600	13200052900	199400	199400	199400	199300	40
363	20241023	125500	13192077300	199400	199300	199400	199300	29
364	20241023	125400	13186295000	199300	199200	199300	199200	48
365	20241023	125300	13176729000	199300	199300	199300	199200	54
366	20241023	125200	13165969500	199200	199300	199300	199200	38
367	20241023	125100	13158397200	199400	199200	199400	199200	167
368	20241023	125000	13125116000	199300	199200	199300	199200	34
369	20241023	124900	13118340000	199200	199200	199200	199200	23
370	20241023	124800	13113758400	199300	199400	199400	199300	221
371	20241023	124700	13069709700	199400	199300	199400	199300	16
372	20241023	124600	13066520100	199400	199300	199400	199300	15
373	20241023	124500	13063530300	199400	199400	199400	199300	27
374	20241023	124400	13058147100	199400	199300	199400	199300	14
375	20241023	124300	13055355800	199300	199500	199600	199300	222
376	20241023	124200	13011078400	199500	199500	199600	199500	26
377	20241023	124100	13005891100	199500	199600	199600	199500	55
378	20241023	124000	12994916300	199600	199600	199600	199500	231
379	20241023	123900	12948808900	199700	199600	199700	199600	48
380	20241023	123800	12939228000	199400	199500	199600	199400	302
381	20241023	123700	12878963800	199500	199500	199500	199500	26
382	20241023	123600	12873776800	199500	199400	199500	199300	84
383	20241023	123500	12857023800	199300	199200	199300	199200	87
384	20241023	123400	12839684900	199300	199200	199300	199200	41
385	20241023	123300	12831515300	199200	199200	199300	199200	86
386	20241023	123200	12814379100	199200	199400	199400	199200	361
387	20241023	123100	12742440800	199400	199300	199400	199300	31
388	20241023	123000	12736261900	199300	199400	199400	199300	65
389	20241023	122900	12723306900	199400	199400	199400	199300	72
390	20241023	122800	12708950300	199300	199300	199300	199300	14
391	20241023	122700	12706160100	199300	199200	199300	199200	61
392	20241023	122600	12694003000	199400	199300	199400	199200	122
393	20241023	122500	12669684500	199300	199300	199400	199300	110
394	20241023	122400	12647758800	199200	199300	199400	199200	417
395	20241023	122300	12564650700	199300	199300	199400	199300	156
396	20241023	122200	12533550700	199400	199300	199400	199300	11
397	20241023	122100	12531357500	199300	199300	199300	199300	17
398	20241023	122000	12527969400	199400	199400	199400	199300	86
399	20241023	121900	12510821200	199400	199400	199400	199400	44
400	20241023	121800	12502047600	199500	199300	199500	199300	27
401	20241023	121700	12496663800	199400	199400	199400	199400	38
402	20241023	121600	12489086600	199400	199400	199500	199400	157
403	20241023	121500	12457778100	199400	199400	199400	199400	71
404	20241023	121400	12443620700	199400	199400	199400	199300	38
405	20241023	121300	12436045000	199400	199300	199400	199300	77
406	20241023	121200	12420696800	199400	199600	199600	199400	359
407	20241023	121100	12349079300	199500	199600	199600	199500	31
408	20241023	121000	12342892100	199600	199600	199600	199500	11
409	20241023	120900	12340697100	199500	199500	199600	199500	23
410	20241023	120800	12336106600	199500	199500	199600	199500	20
411	20241023	120700	12332116200	199500	199400	199500	199400	121
412	20241023	120600	12307981900	199300	199500	199600	199300	348
413	20241023	120500	12238588700	199500	199600	199600	199500	66
414	20241023	120400	12225421100	199600	199600	199600	199500	42
415	20241023	120300	12217040000	199500	199600	199600	199500	64
416	20241023	120200	12204270800	199500	199500	199600	199500	53
417	20241023	120100	12193693600	199600	199300	199600	199300	73
418	20241023	120000	12179135600	199400	199400	199400	199300	68
419	20241023	115900	12165579300	199300	199400	199400	199300	11
420	20241023	115800	12163386500	199400	199400	199400	199400	20
421	20241023	115700	12159398500	199400	199500	199600	199400	405
422	20241023	115600	12078604600	199600	199600	199700	199500	139
423	20241023	115500	12050862000	199700	199600	199700	199500	55
424	20241023	115400	12039882500	199600	199600	199600	199500	252
425	20241023	115300	11989584600	199700	199700	199700	199600	40
426	20241023	115200	11981596800	199700	199700	199700	199600	20
427	20241023	115100	11977603000	199600	199700	199700	199600	65
428	20241023	115000	11964626200	199600	199600	199700	199600	25
429	20241023	114900	11959635900	199700	199600	199700	199600	32
430	20241023	114800	11953248500	199600	199600	199600	199500	11
431	20241023	114700	11951053300	199500	199500	199600	199500	25
432	20241023	114600	11946065200	199600	199600	199600	199500	97
433	20241023	114500	11926707400	199600	199700	199800	199600	272
434	20241023	114400	11872408900	199700	199700	199700	199600	207
435	20241023	114300	11831071300	199700	199500	199700	199500	43
436	20241023	114200	11822487900	199600	199500	199600	199500	92
437	20241023	114100	11804125800	199500	199500	199600	199500	128
438	20241023	114000	11778577600	199500	199500	199600	199500	38
439	20241023	113900	11770996200	199400	199400	199500	199200	423
440	20241023	113800	11686670000	199500	199500	199500	199400	65
441	20241023	113700	11673708400	199500	199400	199500	199400	39
442	20241023	113600	11665928400	199400	199300	199400	199300	57
443	20241023	113500	11654562800	199300	199300	199300	199200	68
444	20241023	113400	11641010700	199200	199300	199300	199200	79
445	20241023	113300	11625268100	199400	199700	199700	199300	159
446	20241023	113200	11593537800	199600	199400	199600	199400	164
447	20241023	113100	11560821700	199400	199400	199400	199400	152
448	20241023	113000	11530512900	199300	199300	199400	199200	88
449	20241023	112900	11512975400	199400	199400	199400	199400	16
450	20241023	112800	11509785000	199400	199300	199400	199300	26
451	20241023	112700	11504601000	199400	199200	199400	199100	158
452	20241023	112600	11473116500	199200	199000	199200	199000	20
453	20241023	112500	11469134400	199100	199100	199200	199000	55
454	20241023	112400	11458183500	199200	199500	199600	198900	337
455	20241023	112300	11391028200	199500	199600	199600	199500	95
456	20241023	112200	11372068000	199600	199600	199800	199600	51
457	20241023	112100	11361887500	199800	199800	199900	199300	185
458	20241023	112000	11324968300	199800	199800	199900	199800	213
459	20241023	111900	11282410500	199900	199700	199900	199700	162
460	20241023	111800	11250043500	199800	199800	199900	199200	465
461	20241023	111700	11157188700	199800	199700	199800	199700	59
462	20241023	111600	11145401500	199700	199700	199800	199700	244
463	20241023	111500	11096668800	199700	199700	199700	199600	128
464	20241023	111400	11071107400	199600	199100	199600	198900	1912
465	20241023	111300	10689976000	199100	199100	199200	199100	538
466	20241023	111200	10582814500	199200	198900	199200	198900	1021
467	20241023	111100	10379634500	198900	198700	198900	198700	179
468	20241023	111000	10344050900	198700	198500	198700	198500	263
469	20241023	110900	10291812600	198500	198500	198600	198400	139
470	20241023	110800	10264219800	198600	198500	198600	198500	281
471	20241023	110700	10208432600	198500	197900	198500	197900	373
472	20241023	110600	10134514300	197900	197700	198000	197700	329
473	20241023	110500	10069434700	197700	197000	197700	197000	259
474	20241023	110400	10018357500	197000	197000	197200	197000	15
475	20241023	110300	10015401700	196900	197200	197200	196900	862
476	20241023	110200	9845582500	197300	197100	197300	197000	466
477	20241023	110100	9753763400	197200	197100	197300	197100	661
478	20241023	110000	9623455500	197000	197100	197100	197000	37
479	20241023	105900	9616165800	197100	197000	197100	197000	122
480	20241023	105800	9592121100	197000	197100	197100	197000	127
481	20241023	105700	9567098000	197100	197200	197200	197100	446
482	20241023	105600	9479167900	197100	197200	197200	197100	66
483	20241023	105500	9466155600	197100	197100	197100	197000	61
484	20241023	105400	9454133600	197100	197100	197200	197000	136
485	20241023	105300	9427330000	197200	197300	197300	197100	63
486	20241023	105200	9414906200	197300	197200	197300	197100	189
487	20241023	105100	9377635000	197200	197100	197200	197100	83
488	20241023	105000	9361274300	197000	197000	197100	197000	238
489	20241023	104900	9314369800	197000	197100	197100	197000	53
490	20241023	104800	9303926400	197100	197000	197100	197000	99
491	20241023	104700	9284415300	197000	197100	197100	197000	121
492	20241023	104600	9260574300	197100	197100	197100	197000	40
493	20241023	104500	9252691100	197000	197000	197100	197000	165
494	20241023	104400	9220179300	197000	197100	197100	196900	413
495	20241023	104300	9138818000	197200	197100	197200	197000	126
496	20241023	104200	9113983600	197100	197200	197300	197100	272
497	20241023	104100	9060355200	197200	197700	197700	197200	241
498	20241023	104000	9012775000	197600	197600	197700	197200	587
499	20241023	103900	8896841500	197500	197100	197500	197100	772
500	20241023	103800	8744559200	197100	197200	197200	197000	385
501	20241023	103700	8668670600	197300	197300	197400	197200	201
502	20241023	103600	8629013300	197300	197200	197300	197200	231
503	20241023	103500	8583438700	197300	197200	197300	197200	42
504	20241023	103400	8575152300	197300	197100	197300	197100	310
505	20241023	103300	8514029300	197100	197100	197100	197100	53
506	20241023	103200	8503583000	197100	197000	197200	197000	298
507	20241023	103100	8444847300	197000	197000	197100	197000	22
508	20241023	103000	8440513100	197000	197000	197100	197000	16
509	20241023	102900	8437360800	197000	197200	197200	196900	496
510	20241023	102800	8339642600	197200	197200	197300	197200	117
511	20241023	102700	8316569600	197200	197500	197500	197200	424
512	20241023	102600	8232885900	197400	197500	197500	197400	36
513	20241023	102500	8225778700	197400	197400	197500	197400	189
514	20241023	102400	8188467400	197400	197300	197400	197300	49
515	20241023	102300	8178799100	197300	197400	197400	197300	34
516	20241023	102200	8172090000	197400	197400	197500	197400	250
517	20241023	102100	8122736700	197400	197000	197500	197000	344
518	20241023	102000	8054887300	197000	196600	197000	196600	557
519	20241023	101900	7945202700	196700	196700	196700	196600	106
520	20241023	101800	7924354900	196600	196800	196800	196600	1035
521	20241023	101700	7720708800	196900	196900	197000	196800	185
522	20241023	101600	7684283200	196900	197100	197100	196900	711
523	20241023	101500	7544240900	197100	197100	197100	197000	273
524	20241023	101400	7490443300	197100	197500	197500	197100	945
525	20241023	101300	7303955300	197600	197600	197600	197500	114
526	20241023	101200	7281431800	197600	197600	197600	197500	47
527	20241023	101100	7272146800	197600	197600	197600	197500	36
528	20241023	101000	7265033800	197600	197600	197700	197500	294
529	20241023	100900	7206940700	197700	197500	197700	197500	352
530	20241023	100800	7137385000	197500	197600	197600	197500	47
531	20241023	100700	7128099500	197600	197500	197600	197500	90
532	20241023	100600	7110319000	197700	198000	198000	197600	136
533	20241023	100500	7083429600	197500	197700	198100	197500	910
534	20241023	100400	6903332400	197700	197200	197800	197100	862
535	20241023	100300	6733134000	197400	197100	197500	197000	509
536	20241023	100200	6632719700	197100	197000	197100	197000	103
537	20241023	100100	6612420200	197000	196900	197100	196900	234
538	20241023	100000	6566322300	197000	197100	197100	196800	404
539	20241023	095900	6486743900	197100	197200	197200	197000	407
540	20241023	095800	6406523900	197100	196900	197500	196900	720
541	20241023	095700	6264600500	196900	196800	196900	196700	92
542	20241023	095600	6246500800	196800	196700	196800	196700	200
543	20241023	095500	6207157400	196700	196700	196800	196500	934
544	20241023	095400	6023551900	196600	197000	197100	196600	1057
545	20241023	095300	5815530400	197100	197100	197200	196900	747
546	20241023	095200	5668337100	197200	196900	197800	196900	1016
547	20241023	095100	5467806100	196900	197300	197300	196900	1320
548	20241023	095000	5207579700	197200	197700	197700	197200	1077
549	20241023	094900	4994853800	197700	198100	198100	197700	539
550	20241023	094800	4888181900	198100	198500	198500	198100	796
551	20241023	094700	4730349500	198600	198500	198600	198400	83
552	20241023	094600	4713873600	198500	198700	198700	198400	873
553	20241023	094500	4540555700	198700	198800	198800	198700	203
554	20241023	094400	4500210200	198700	199000	199000	198700	136
555	20241023	094300	4473162000	199100	199100	199200	199100	168
556	20241023	094200	4439706200	199200	199600	199600	199100	171
557	20241023	094100	4405625300	199500	199600	199800	199300	439
558	20241023	094000	4318043100	199600	199600	199600	199500	131
559	20241023	093900	4291905000	199500	199500	199600	199500	153
560	20241023	093800	4261380100	199600	199600	199600	199600	162
561	20241023	093700	4229044900	199500	199500	199500	199500	29
562	20241023	093600	4223259400	199600	199700	199700	199600	168
563	20241023	093500	4189721100	199700	199600	199800	199600	580
564	20241023	093400	4073853000	199500	198700	199500	198700	315
565	20241023	093300	4011173200	198700	198500	198700	198500	89
566	20241023	093200	3993499700	198500	198600	198600	198400	185
567	20241023	093100	3956788200	198600	198700	198700	198500	119
568	20241023	093000	3933159700	198700	198300	198700	198300	221
569	20241023	092900	3889293100	198300	198100	198600	198100	313
570	20241023	092800	3827216000	198300	198400	198400	197900	839
571	20241023	092700	3661074400	198400	198200	198600	198100	608
572	20241023	092600	3540527200	198300	198100	198300	198100	307
573	20241023	092500	3479669300	198000	198000	198000	197500	353
574	20241023	092400	3409868500	197900	198000	198200	197900	798
575	20241023	092300	3251852000	198100	198000	198100	197900	739
576	20241023	092200	3105513700	198100	198400	198600	198000	526
577	20241023	092100	3001227900	198300	199000	199000	198100	1898
578	20241023	092000	2624242100	199000	199000	199500	198800	304
579	20241023	091900	2563723500	199000	199700	199800	198900	1867
580	20241023	091800	2191847300	199700	199800	199800	199700	37
581	20241023	091700	2184457800	199700	199800	199900	199700	39
582	20241023	091600	2176668500	199700	200000	200000	199700	372
583	20241023	091500	2102314100	200000	199900	200000	199800	230
584	20241023	091400	2056322600	199900	199600	199900	199600	232
585	20241023	091300	2009970700	199700	199400	199700	199200	1006
586	20241023	091200	1809343700	199400	200000	200500	199300	1167
587	20241023	091100	1576216400	200500	200500	200500	200000	300
588	20241023	091000	1516090900	200500	201000	201000	200000	793
589	20241023	090900	1357215900	200500	200000	201000	200000	884
590	20241023	090800	1180011900	200000	200500	200500	200000	387
591	20241023	090700	1102504900	200500	200500	200500	200000	835
592	20241023	090600	935241900	201000	201500	201500	200500	577
593	20241023	090500	819315400	201000	201500	201500	201000	142
594	20241023	090400	790735400	201500	202500	202500	201000	1037
595	20241023	090300	581441400	202000	201500	202500	201500	950
596	20241023	090200	389476900	202000	201500	202000	201000	565
597	20241023	090100	275637900	201000	200000	201500	200000	1004
598	20241023	090000	74198400	200000	200000	200000	200000	369