KissMeData/000640/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	183100	1476363200	123400	123400	123400	123400	35
3	20241017	183000	1476363200	123400	123400	123400	123400	0
4	20241017	182900	1476363200	123400	123400	123400	123400	0
5	20241017	182800	1476363200	123400	123400	123400	123400	0
6	20241017	182700	1476363200	123400	123400	123400	123400	0
7	20241017	182600	1476363200	123400	123400	123400	123400	0
8	20241017	182500	1476363200	123400	123400	123400	123400	0
9	20241017	182400	1476363200	123400	123400	123400	123400	0
10	20241017	182300	1476363200	123400	123400	123400	123400	0
11	20241017	182200	1476363200	123400	123400	123400	123400	0
12	20241017	182100	1476363200	123400	123400	123400	123400	0
13	20241017	182000	1476363200	123400	123400	123400	123400	0
14	20241017	181900	1476363200	123400	123400	123400	123400	0
15	20241017	181800	1476363200	123400	123400	123400	123400	0
16	20241017	181700	1476363200	123400	123400	123400	123400	0
17	20241017	181600	1476363200	123400	123400	123400	123400	0
18	20241017	181500	1476363200	123400	123400	123400	123400	0
19	20241017	181400	1476363200	123400	123400	123400	123400	0
20	20241017	181300	1476363200	123400	123400	123400	123400	0
21	20241017	181200	1476363200	123400	123400	123400	123400	0
22	20241017	181100	1476363200	123400	123400	123400	123400	0
23	20241017	181000	1476363200	123400	123400	123400	123400	0
24	20241017	180900	1476363200	123400	123400	123400	123400	0
25	20241017	180800	1476363200	123400	123400	123400	123400	0
26	20241017	180700	1476363200	123400	123400	123400	123400	0
27	20241017	180600	1476363200	123400	123400	123400	123400	0
28	20241017	180500	1476363200	123400	123400	123400	123400	0
29	20241017	180400	1476363200	123400	123400	123400	123400	0
30	20241017	180300	1476363200	123400	123400	123400	123400	0
31	20241017	180200	1476363200	123400	123400	123400	123400	0
32	20241017	180100	1476363200	123400	123400	123400	123400	35
33	20241017	180000	1476363200	123400	123400	123400	123400	0
34	20241017	175900	1476363200	123400	123400	123400	123400	0
35	20241017	175800	1476363200	123400	123400	123400	123400	0
36	20241017	175700	1476363200	123400	123400	123400	123400	0
37	20241017	175600	1476363200	123400	123400	123400	123400	0
38	20241017	175500	1476363200	123400	123400	123400	123400	0
39	20241017	175400	1476363200	123400	123400	123400	123400	0
40	20241017	175300	1476363200	123400	123400	123400	123400	0
41	20241017	175200	1476363200	123400	123400	123400	123400	0
42	20241017	175100	1476363200	123400	123400	123400	123400	0
43	20241017	175000	1476363200	123400	123400	123400	123400	0
44	20241017	174900	1476363200	123400	123400	123400	123400	0
45	20241017	174800	1476363200	123400	123400	123400	123400	0
46	20241017	174700	1476363200	123400	123400	123400	123400	0
47	20241017	174600	1476363200	123400	123400	123400	123400	0
48	20241017	174500	1476363200	123400	123400	123400	123400	0
49	20241017	174400	1476363200	123400	123400	123400	123400	0
50	20241017	174300	1476363200	123400	123400	123400	123400	0
51	20241017	174200	1476363200	123400	123400	123400	123400	0
52	20241017	174100	1476363200	123400	123400	123400	123400	0
53	20241017	174000	1476363200	123400	123400	123400	123400	0
54	20241017	173900	1476363200	123400	123400	123400	123400	0
55	20241017	173800	1476363200	123400	123400	123400	123400	0
56	20241017	173700	1476363200	123400	123400	123400	123400	0
57	20241017	173600	1476363200	123400	123400	123400	123400	0
58	20241017	173500	1476363200	123400	123400	123400	123400	0
59	20241017	173400	1476363200	123400	123400	123400	123400	0
60	20241017	173300	1476363200	123400	123400	123400	123400	0
61	20241017	173200	1476363200	123400	123400	123400	123400	0
62	20241017	173100	1476363200	123400	123400	123400	123400	35
63	20241017	173000	1476363200	123400	123400	123400	123400	0
64	20241017	172900	1476363200	123400	123400	123400	123400	0
65	20241017	172800	1476363200	123400	123400	123400	123400	0
66	20241017	172700	1476363200	123400	123400	123400	123400	0
67	20241017	172600	1476363200	123400	123400	123400	123400	0
68	20241017	172500	1476363200	123400	123400	123400	123400	0
69	20241017	172400	1476363200	123400	123400	123400	123400	0
70	20241017	172300	1476363200	123400	123400	123400	123400	0
71	20241017	172200	1476363200	123400	123400	123400	123400	0
72	20241017	172100	1476363200	123400	123400	123400	123400	0
73	20241017	172000	1476363200	123400	123400	123400	123400	0
74	20241017	171900	1476363200	123400	123400	123400	123400	0
75	20241017	171800	1476363200	123400	123400	123400	123400	0
76	20241017	171700	1476363200	123400	123400	123400	123400	0
77	20241017	171600	1476363200	123400	123400	123400	123400	0
78	20241017	171500	1476363200	123400	123400	123400	123400	0
79	20241017	171400	1476363200	123400	123400	123400	123400	0
80	20241017	171300	1476363200	123400	123400	123400	123400	0
81	20241017	171200	1476363200	123400	123400	123400	123400	0
82	20241017	171100	1476363200	123400	123400	123400	123400	0
83	20241017	171000	1476363200	123400	123400	123400	123400	0
84	20241017	170900	1476363200	123400	123400	123400	123400	0
85	20241017	170800	1476363200	123400	123400	123400	123400	0
86	20241017	170700	1476363200	123400	123400	123400	123400	0
87	20241017	170600	1476363200	123400	123400	123400	123400	0
88	20241017	170500	1476363200	123400	123400	123400	123400	0
89	20241017	170400	1476363200	123400	123400	123400	123400	0
90	20241017	170300	1476363200	123400	123400	123400	123400	0
91	20241017	170200	1476363200	123400	123400	123400	123400	0
92	20241017	170100	1476363200	123400	123400	123400	123400	35
93	20241017	170000	1476363200	123400	123400	123400	123400	0
94	20241017	165900	1476363200	123400	123400	123400	123400	0
95	20241017	165800	1476363200	123400	123400	123400	123400	0
96	20241017	165700	1476363200	123400	123400	123400	123400	0
97	20241017	165600	1476363200	123400	123400	123400	123400	0
98	20241017	165500	1476363200	123400	123400	123400	123400	0
99	20241017	165400	1476363200	123400	123400	123400	123400	0
100	20241017	165300	1476363200	123400	123400	123400	123400	0
101	20241017	165200	1476363200	123400	123400	123400	123400	0
102	20241017	165100	1476363200	123400	123400	123400	123400	0
103	20241017	165000	1476363200	123400	123400	123400	123400	0
104	20241017	164900	1476363200	123400	123400	123400	123400	0
105	20241017	164800	1476363200	123400	123400	123400	123400	0
106	20241017	164700	1476363200	123400	123400	123400	123400	0
107	20241017	164600	1476363200	123400	123400	123400	123400	0
108	20241017	164500	1476363200	123400	123400	123400	123400	0
109	20241017	164400	1476363200	123400	123400	123400	123400	0
110	20241017	164300	1476363200	123400	123400	123400	123400	0
111	20241017	164200	1476363200	123400	123400	123400	123400	0
112	20241017	164100	1476363200	123400	123400	123400	123400	0
113	20241017	164000	1476363200	123400	123400	123400	123400	0
114	20241017	163900	1476363200	123400	123400	123400	123400	0
115	20241017	163800	1476363200	123400	123400	123400	123400	0
116	20241017	163700	1476363200	123400	123400	123400	123400	0
117	20241017	163600	1476363200	123400	123400	123400	123400	0
118	20241017	163500	1476363200	123400	123400	123400	123400	0
119	20241017	163400	1476363200	123400	123400	123400	123400	0
120	20241017	163300	1476363200	123400	123400	123400	123400	0
121	20241017	163200	1476363200	123400	123400	123400	123400	0
122	20241017	163100	1476363200	123400	123400	123400	123400	35
123	20241017	163000	1476363200	123400	123400	123400	123400	0
124	20241017	162900	1476363200	123400	123400	123400	123400	0
125	20241017	162800	1476363200	123400	123400	123400	123400	0
126	20241017	162700	1476363200	123400	123400	123400	123400	0
127	20241017	162600	1476363200	123400	123400	123400	123400	0
128	20241017	162500	1476363200	123400	123400	123400	123400	0
129	20241017	162400	1476363200	123400	123400	123400	123400	0
130	20241017	162300	1476363200	123400	123400	123400	123400	0
131	20241017	162200	1476363200	123400	123400	123400	123400	0
132	20241017	162100	1476363200	123400	123400	123400	123400	0
133	20241017	162000	1476363200	123400	123400	123400	123400	0
134	20241017	161900	1476363200	123400	123400	123400	123400	0
135	20241017	161800	1476363200	123400	123400	123400	123400	0
136	20241017	161700	1476363200	123400	123400	123400	123400	0
137	20241017	161600	1476363200	123400	123400	123400	123400	0
138	20241017	161500	1476363200	123400	123400	123400	123400	0
139	20241017	161400	1476363200	123400	123400	123400	123400	0
140	20241017	161300	1476363200	123400	123400	123400	123400	0
141	20241017	161200	1476363200	123400	123400	123400	123400	0
142	20241017	161100	1476363200	123400	123400	123400	123400	0
143	20241017	161000	1476363200	123400	123400	123400	123400	0
144	20241017	160900	1476363200	123400	123400	123400	123400	0
145	20241017	160800	1476363200	123400	123400	123400	123400	0
146	20241017	160700	1476363200	123400	123400	123400	123400	0
147	20241017	160600	1476363200	123400	123400	123400	123400	0
148	20241017	160500	1476363200	123400	123400	123400	123400	0
149	20241017	160400	1476363200	123400	123400	123400	123400	0
150	20241017	160300	1476363200	123400	123400	123400	123400	0
151	20241017	160200	1476363200	123400	123400	123400	123400	0
152	20241017	160100	1476363200	123400	123400	123400	123400	35
153	20241017	160000	1476363200	123400	123400	123400	123400	0
154	20241017	155900	1476363200	123400	123400	123400	123400	0
155	20241017	155800	1476363200	123400	123400	123400	123400	0
156	20241017	155700	1476363200	123400	123400	123400	123400	0
157	20241017	155600	1476363200	123400	123400	123400	123400	0
158	20241017	155500	1476363200	123400	123400	123400	123400	0
159	20241017	155400	1476363200	123400	123400	123400	123400	0
160	20241017	155300	1476363200	123400	123400	123400	123400	0
161	20241017	155200	1476363200	123400	123400	123400	123400	0
162	20241017	155100	1476363200	123400	123400	123400	123400	0
163	20241017	155000	1476363200	123400	123400	123400	123400	0
164	20241017	154900	1476363200	123400	123400	123400	123400	0
165	20241017	154800	1476363200	123400	123400	123400	123400	0
166	20241017	154700	1476363200	123400	123400	123400	123400	0
167	20241017	154600	1476363200	123400	123400	123400	123400	0
168	20241017	154500	1476363200	123400	123400	123400	123400	0
169	20241017	154400	1476363200	123400	123400	123400	123400	0
170	20241017	154300	1476363200	123400	123400	123400	123400	0
171	20241017	154200	1476363200	123400	123400	123400	123400	0
172	20241017	154100	1476363200	123400	123400	123400	123400	0
173	20241017	154000	1476363200	123400	123400	123400	123400	0
174	20241017	153900	1476363200	123400	123400	123400	123400	0
175	20241017	153800	1476363200	123400	123400	123400	123400	0
176	20241017	153700	1476363200	123400	123400	123400	123400	0
177	20241017	153600	1476363200	123400	123400	123400	123400	0
178	20241017	153500	1476363200	123400	123400	123400	123400	0
179	20241017	153400	1476363200	123400	123400	123400	123400	0
180	20241017	153300	1476363200	123400	123400	123400	123400	0
181	20241017	153200	1476363200	123400	123400	123400	123400	0
182	20241017	153100	1476363200	123400	123400	123400	123400	35
183	20241017	153000	1476363200	123400	123400	123400	123400	35
184	20241017	152900	1472044200	123400	123400	123400	123400	0
185	20241017	152800	1472044200	123400	123400	123400	123400	0
186	20241017	152700	1472044200	123400	123400	123400	123400	0
187	20241017	152600	1472044200	123400	123400	123400	123400	0
188	20241017	152500	1472044200	123400	123400	123400	123400	0
189	20241017	152400	1472044200	123400	123400	123400	123400	0
190	20241017	152300	1472044200	123400	123400	123400	123400	0
191	20241017	152200	1472044200	123400	123400	123400	123400	0
192	20241017	152100	1472044200	123400	123400	123400	123400	0
193	20241017	152000	1472044200	123400	123400	123400	123400	0
194	20241017	151900	1472044200	123400	124000	124000	123400	149
195	20241017	151800	1453568800	124000	123900	124000	123800	652
196	20241017	151700	1372745600	123800	123900	123900	123700	34
197	20241017	151600	1368534400	123800	123900	123900	123800	36
198	20241017	151500	1364074200	123900	123900	123900	123600	105
199	20241017	151400	1351074000	123900	123900	123900	123800	89
200	20241017	151300	1340047600	123900	123900	123900	123800	75
201	20241017	151200	1330755500	123900	123800	123900	123800	128
202	20241017	151100	1314905300	123800	123700	123800	123700	102
203	20241017	151000	1302278900	123800	123300	123800	123200	143
204	20241017	150900	1284597500	123200	123600	123800	123100	89
205	20241017	150800	1273600800	123500	123400	123700	123400	92
206	20241017	150700	1262246400	123400	123800	123800	122700	267
207	20241017	150600	1229362800	123800	123600	123800	123600	90
208	20241017	150500	1218226100	123600	123700	123800	123600	54
209	20241017	150400	1211545300	123800	123600	123800	123600	90
210	20241017	150300	1200414500	123600	123800	123800	123600	65
211	20241017	150200	1192375400	123700	123600	123800	123400	611
212	20241017	150100	1116800600	123600	123300	123600	123300	51
213	20241017	150000	1110499400	123500	123600	123600	123300	62
214	20241017	145900	1102838600	123600	123600	123600	123400	90
215	20241017	145800	1091718500	123500	123700	123700	123400	54
216	20241017	145700	1085044200	123800	123600	123800	123500	83
217	20241017	145600	1074779300	123700	123700	123700	123600	47
218	20241017	145500	1068965700	123700	123800	123800	123300	94
219	20241017	145400	1057346800	123800	123400	123800	123400	35
220	20241017	145300	1053015400	123800	123600	123800	123600	39
221	20241017	145200	1048188400	123800	123500	123800	123500	93
222	20241017	145100	1036684400	123800	123800	123800	123500	39
223	20241017	145000	1031861700	123800	123700	123800	123500	91
224	20241017	144900	1020605100	123600	123700	123700	123500	60
225	20241017	144800	1013190900	123700	123800	123800	123700	92
226	20241017	144700	1001807900	123800	123800	123800	123700	54
227	20241017	144600	995125600	123800	123800	123800	123600	111
228	20241017	144500	981393600	123800	123800	123800	123600	97
229	20241017	144400	969399500	123800	123700	123800	123600	46
230	20241017	144300	963706800	123700	123500	123700	123500	263
231	20241017	144200	931182400	123700	123600	123700	123600	58
232	20241017	144100	924008500	123700	123700	123700	123600	81
233	20241017	144000	913989200	123600	123600	123700	123500	59
234	20241017	143900	906697300	123600	123600	123700	123500	71
235	20241017	143800	897916800	123600	123700	123700	123600	143
236	20241017	143700	880228200	123700	123600	123700	123400	99
237	20241017	143600	867990300	123500	123000	123500	123000	504
238	20241017	143500	805961400	123000	122600	123000	122600	1056
239	20241017	143400	676378400	122600	122500	122600	122500	30
240	20241017	143300	672702300	122600	122500	122600	122500	29
241	20241017	143200	669148100	122500	122500	122500	122500	30
242	20241017	143100	665473100	122500	122300	122500	122300	69
243	20241017	143000	657024100	122400	122400	122400	122400	40
244	20241017	142900	652128100	122400	122500	122500	122400	3
245	20241017	142800	651760800	122400	122500	122500	122400	10
246	20241017	142700	650535900	122500	122500	122500	122500	1
247	20241017	142600	650413400	122600	122600	122600	122600	4
248	20241017	142500	649923000	122500	122400	122500	122400	103
249	20241017	142400	637305600	122500	122500	122500	122500	11
250	20241017	142300	635958100	122400	122400	122400	122400	0
251	20241017	142200	635958100	122400	122400	122400	122400	23
252	20241017	142100	633142900	122500	122500	122500	122500	12
253	20241017	142000	631672900	122400	122400	122400	122400	3
254	20241017	141900	631305700	122400	122400	122400	122400	20
255	20241017	141800	628857700	122500	122500	122500	122500	1
256	20241017	141700	628735200	122400	122500	122500	122400	11
257	20241017	141600	627387800	122500	122400	122500	122400	43
258	20241017	141500	622124500	122400	122400	122400	122400	2
259	20241017	141400	621879700	122500	122500	122500	122500	10
260	20241017	141300	620654700	122500	122400	122500	122400	19
261	20241017	141200	618329000	122400	122500	122500	122400	21
262	20241017	141100	615756600	122500	122500	122500	122500	1
263	20241017	141000	615634100	122400	122500	122500	122400	6
264	20241017	140900	614899200	122500	122500	122500	122500	56
265	20241017	140800	608039200	122500	122400	122500	122400	3
266	20241017	140700	607671900	122400	122400	122400	122400	21
267	20241017	140600	605101500	122500	122500	122500	122500	1
268	20241017	140500	604979000	122400	122300	122400	122300	14
269	20241017	140400	603265500	122300	122400	122400	122300	8
270	20241017	140300	602286600	122500	122500	122500	122400	14
271	20241017	140200	600571700	122400	122400	122400	122400	19
272	20241017	140100	598246100	122500	122500	122500	122500	0
273	20241017	140000	598246100	122500	122300	122500	122300	34
274	20241017	135900	594086400	122200	122200	122200	122200	0
275	20241017	135800	594086400	122200	122300	122300	122200	2
276	20241017	135700	593841900	122200	122200	122200	122200	0
277	20241017	135600	593841900	122200	122200	122200	122200	1
278	20241017	135500	593719700	122400	122200	122400	122200	29
279	20241017	135400	590175700	122200	122200	122200	122200	5
280	20241017	135300	589564700	122200	122300	122300	122200	13
281	20241017	135200	587975000	122200	122200	122200	122200	16
282	20241017	135100	586019800	122200	122400	122400	122200	11
283	20241017	135000	584673600	122400	122300	122400	122300	3
284	20241017	134900	584306500	122400	122500	122500	122400	12
285	20241017	134800	582837400	122500	122600	122600	122500	15
286	20241017	134700	580998500	122500	122500	122500	122500	0
287	20241017	134600	580998500	122500	122500	122500	122500	24
288	20241017	134500	578058500	122500	122500	122500	122500	3
289	20241017	134400	577691000	122400	122400	122400	122400	0
290	20241017	134300	577691000	122400	122500	122500	122400	21
291	20241017	134200	575120500	122500	122500	122500	122500	2
292	20241017	134100	574875500	122400	122400	122400	122400	12
293	20241017	134000	573406700	122300	122400	122400	122300	36
294	20241017	133900	569003400	122400	122300	122400	122300	12
295	20241017	133800	567534800	122400	122400	122400	122400	0
296	20241017	133700	567534800	122400	122400	122400	122400	1
297	20241017	133600	567412400	122300	122300	122300	122300	1
298	20241017	133500	567290100	122400	122300	122400	122300	3
299	20241017	133400	566923000	122300	122300	122400	122300	29
300	20241017	133300	563375300	122300	122300	122300	122300	0
301	20241017	133200	563375300	122300	122300	122300	122300	0
302	20241017	133100	563375300	122300	122400	122400	122300	15
303	20241017	133000	561539500	122500	122500	122500	122500	111
304	20241017	132900	547942000	122400	122400	122400	122400	6
305	20241017	132800	547207600	122500	122500	122500	122500	0
306	20241017	132700	547207600	122500	122300	122500	122300	9
307	20241017	132600	546105800	122400	122400	122400	122400	0
308	20241017	132500	546105800	122400	122500	122500	122400	26
309	20241017	132400	542923000	122500	122400	122500	122400	11
310	20241017	132300	541575600	122500	122500	122500	122500	0
311	20241017	132200	541575600	122500	122300	122500	122300	24
312	20241017	132100	538636000	122400	122400	122400	122400	0
313	20241017	132000	538636000	122400	122400	122400	122400	10
314	20241017	131900	537412000	122300	122200	122300	122200	23
315	20241017	131800	534601200	122300	122300	122300	122300	0
316	20241017	131700	534601200	122300	122200	122300	122200	61
317	20241017	131600	527146000	122200	122200	122200	122200	20
318	20241017	131500	524702000	122200	122200	122200	122200	0
319	20241017	131400	524702000	122200	122200	122200	122200	3
320	20241017	131300	524335400	122200	122200	122200	122200	18
321	20241017	131200	522135800	122200	122200	122200	122200	1
322	20241017	131100	522013600	122200	122200	122200	122200	0
323	20241017	131000	522013600	122200	122200	122200	122200	18
324	20241017	130900	519814000	122300	122300	122300	122300	2
325	20241017	130800	519569400	122300	122300	122300	122300	10
326	20241017	130700	518346400	122300	122300	122300	122300	26
327	20241017	130600	515166600	122300	122300	122300	122300	0
328	20241017	130500	515166600	122300	122300	122300	122300	1
329	20241017	130400	515044300	122400	122400	122400	122400	6
330	20241017	130300	514309900	122500	122300	122500	122300	8
331	20241017	130200	513330300	122300	122400	122400	122300	4
332	20241017	130100	512840800	122400	122400	122400	122400	15
333	20241017	130000	511004800	122400	122400	122500	122400	4
334	20241017	125900	510515100	122400	122400	122400	122400	0
335	20241017	125800	510515100	122400	122300	122500	122300	29
336	20241017	125700	506965200	122400	122400	122400	122400	3
337	20241017	125600	506598000	122400	122300	122400	122300	22
338	20241017	125500	503906100	122300	122300	122500	122300	323
339	20241017	125400	464343200	122300	122300	122300	122300	10
340	20241017	125300	463120200	122300	122100	122300	122000	58
341	20241017	125200	456031900	122000	122000	122000	122000	23
342	20241017	125100	453225900	122000	122000	122000	122000	0
343	20241017	125000	453225900	122000	122000	122000	122000	1
344	20241017	124900	453103900	122100	122100	122100	122100	16
345	20241017	124800	451150300	122100	122000	122100	122000	7
346	20241017	124700	450296200	122100	122100	122100	122100	20
347	20241017	124600	447854200	122000	122000	122000	122000	2
348	20241017	124500	447610200	122000	122100	122100	122000	108
349	20241017	124400	434432400	122300	122400	122400	122300	84
350	20241017	124300	424158800	122400	122300	122400	122300	28
351	20241017	124200	420734200	122300	122300	122300	122300	0
352	20241017	124100	420734200	122300	122300	122300	122300	1
353	20241017	124000	420611900	122400	122400	122400	122400	11
354	20241017	123900	419265500	122400	122400	122400	122400	6
355	20241017	123800	418531100	122300	122300	122300	122300	2
356	20241017	123700	418286500	122400	122400	122400	122400	22
357	20241017	123600	415593700	122400	122400	122400	122400	1
358	20241017	123500	415471300	122400	122400	122400	122400	19
359	20241017	123400	413145700	122400	122400	122400	122400	16
360	20241017	123300	411187300	122300	122300	122300	122300	1
361	20241017	123200	411065000	122400	122400	122400	122400	10
362	20241017	123100	409841000	122400	122400	122400	122400	2
363	20241017	123000	409596200	122400	122400	122400	122400	9
364	20241017	122900	408494600	122300	122200	122300	122100	23
365	20241017	122800	405683600	122100	122100	122100	122100	1
366	20241017	122700	405561500	122100	122100	122100	122100	0
367	20241017	122600	405561500	122100	122200	122200	122100	21
368	20241017	122500	402995400	122200	122200	122200	122200	0
369	20241017	122400	402995400	122200	122100	122200	122100	6
370	20241017	122300	402262400	122100	122100	122100	122100	20
371	20241017	122200	399820400	122100	122100	122100	122100	0
372	20241017	122100	399820400	122100	122100	122100	122100	1
373	20241017	122000	399698300	122100	122100	122100	122100	21
374	20241017	121900	397134200	122200	122100	122200	122100	6
375	20241017	121800	396401100	122100	122100	122100	122100	0
376	20241017	121700	396401100	122100	122100	122100	122100	20
377	20241017	121600	393959100	122100	122100	122100	122100	2
378	20241017	121500	393714900	122100	122100	122100	122100	7
379	20241017	121400	392860200	122100	122100	122100	122000	18
380	20241017	121300	390662500	122100	122100	122100	122100	0
381	20241017	121200	390662500	122100	122100	122100	122100	1
382	20241017	121100	390540400	122100	122100	122100	122100	20
383	20241017	121000	388098400	122200	122200	122200	122200	0
384	20241017	120900	388098400	122200	122100	122200	122100	15
385	20241017	120800	386266400	122100	122100	122100	122100	10
386	20241017	120700	385045400	122100	122100	122100	122100	2
387	20241017	120600	384801200	122100	122100	122100	122100	17
388	20241017	120500	382725500	122100	122100	122100	122100	1
389	20241017	120400	382603400	122200	122000	122200	122000	7
390	20241017	120300	381748200	122000	122000	122000	122000	0
391	20241017	120200	381748200	122000	122100	122100	122000	28
392	20241017	120100	378329600	122100	122100	122100	122100	0
393	20241017	120000	378329600	122100	122100	122100	122100	5
394	20241017	115900	377719100	122000	122100	122100	122000	9
395	20241017	115800	376620300	122000	122000	122000	122000	0
396	20241017	115700	376620300	122000	122100	122100	122000	23
397	20241017	115600	373812100	122200	122200	122200	122200	0
398	20241017	115500	373812100	122200	122100	122200	122000	19
399	20241017	115400	371491900	122000	122000	122000	122000	10
400	20241017	115300	370271900	122000	122000	122000	122000	18
401	20241017	115200	368075900	122000	122000	122000	122000	1
402	20241017	115100	367953900	122000	122000	122000	122000	0
403	20241017	115000	367953900	122000	122000	122000	121900	29
404	20241017	114900	364416000	121900	121900	121900	121900	1
405	20241017	114800	364294100	121900	121900	121900	121900	0
406	20241017	114700	364294100	121900	121900	121900	121900	21
407	20241017	114600	361734200	122100	122100	122100	122100	0
408	20241017	114500	361734200	122100	121600	122100	121600	18
409	20241017	114400	359537400	121600	121500	121600	121500	24
410	20241017	114300	356621100	121500	121200	121500	121200	3
411	20241017	114200	356256900	121400	121400	121400	121400	0
412	20241017	114100	356256900	121400	121400	121400	121400	47
413	20241017	114000	350551100	121400	121100	121400	121100	15
414	20241017	113900	348732500	121200	121400	121400	121200	44
415	20241017	113800	343393300	121300	121600	121600	121300	42
416	20241017	113700	338293800	121700	121800	121800	121700	49
417	20241017	113600	332326300	121800	122000	122000	121800	42
418	20241017	113500	327204700	121800	121900	122000	121800	39
419	20241017	113400	322450700	121900	121900	121900	121900	12
420	20241017	113300	320987900	121900	121900	122100	121900	57
421	20241017	113200	314035400	122000	122000	122000	122000	31
422	20241017	113100	310253400	122000	122000	122100	122000	23
423	20241017	113000	307446400	122000	122100	122100	122000	7
424	20241017	112900	306591900	122000	122100	122100	122000	25
425	20241017	112800	303541400	122100	122000	122100	122000	11
426	20241017	112700	302198400	122000	122000	122000	122000	19
427	20241017	112600	299880400	121900	122100	122100	121900	6
428	20241017	112500	299148000	122000	122000	122000	122000	0
429	20241017	112400	299148000	122000	122000	122000	122000	97
430	20241017	112300	287314000	121900	121900	121900	121900	19
431	20241017	112200	284997900	122000	122000	122000	122000	0
432	20241017	112100	284997900	122000	121900	122000	121800	22
433	20241017	112000	282314900	121900	121900	121900	121900	14
434	20241017	111900	280608300	122000	121900	122000	121900	17
435	20241017	111800	278535200	121900	121800	121900	121800	20
436	20241017	111700	276097400	121800	121800	121800	121800	18
437	20241017	111600	273905000	121800	121900	121900	121800	16
438	20241017	111500	271954800	121800	121800	121800	121800	7
439	20241017	111400	271102200	121800	121700	121800	121700	11
440	20241017	111300	269762500	121800	121800	121800	121800	11
441	20241017	111200	268422700	121800	121700	121800	121700	20
442	20241017	111100	265986800	121700	121800	121800	121600	23
443	20241017	111000	263187300	121700	121700	121700	121700	1
444	20241017	110900	263065600	121700	121500	121700	121500	32
445	20241017	110800	259171600	121500	121500	121500	121500	0
446	20241017	110700	259171600	121500	121500	121500	121500	0
447	20241017	110600	259171600	121500	121500	121500	121300	20
448	20241017	110500	256741800	121600	121600	121600	121600	10
449	20241017	110400	255525800	121300	121300	121300	121300	19
450	20241017	110300	253221100	121100	121100	121100	121100	0
451	20241017	110200	253221100	121100	121100	121100	121100	0
452	20241017	110100	253221100	121100	121300	121500	121100	48
453	20241017	110000	247399100	121500	121500	121500	121500	0
454	20241017	105900	247399100	121500	121500	121500	121500	30
455	20241017	105800	243754100	121500	121500	121500	121500	1
456	20241017	105700	243632600	121400	121400	121400	121400	1
457	20241017	105600	243511200	121600	121400	121600	121400	13
458	20241017	105500	241932000	121400	121200	121400	121200	23
459	20241017	105400	239140000	121200	121200	121200	121200	2
460	20241017	105300	238897600	121500	121500	121500	121500	0
461	20241017	105200	238897600	121500	121500	121500	121200	49
462	20241017	105100	232944400	121500	121200	121500	121200	12
463	20241017	105000	231488500	121200	121200	121200	121200	32
464	20241017	104900	227610100	121200	121200	121200	121200	3
465	20241017	104800	227246500	121300	121300	121300	121300	0
466	20241017	104700	227246500	121300	121600	121600	121300	11
467	20241017	104600	225910700	121300	121300	121300	121300	26
468	20241017	104500	222756900	121100	121100	121100	121100	0
469	20241017	104400	222756900	121100	121100	121100	121100	1
470	20241017	104300	222635800	121200	121000	121200	121000	34
471	20241017	104200	218515600	121000	121200	121200	121000	7
472	20241017	104100	217667400	121200	121200	121200	121200	5
473	20241017	104000	217061400	121200	121000	121200	121000	27
474	20241017	103900	213789400	121100	121100	121100	121100	1
475	20241017	103800	213668300	121200	121000	121200	121000	25
476	20241017	103700	210641900	120900	120800	120900	120800	10
477	20241017	103600	209433400	120800	120800	120800	120800	0
478	20241017	103500	209433400	120800	120800	120800	120800	19
479	20241017	103400	207138200	120800	120800	120800	120800	14
480	20241017	103300	205447000	120700	120800	120800	120700	4
481	20241017	103200	204964100	120900	121200	121200	120900	62
482	20241017	103100	197457800	121200	121200	121200	121200	0
483	20241017	103000	197457800	121200	121300	121300	121200	91
484	20241017	102900	186426000	121400	121300	121400	121300	9
485	20241017	102800	185334200	121300	121300	121300	121300	2
486	20241017	102700	185091600	121300	121300	121300	121300	1
487	20241017	102600	184970300	121300	121200	121300	121200	37
488	20241017	102500	180482300	121000	121100	121100	121000	13
489	20241017	102400	178908200	121100	121100	121100	121100	0
490	20241017	102300	178908200	121100	120900	121200	120900	34
491	20241017	102200	174788000	121200	121200	121200	121200	5
492	20241017	102100	174182000	121000	121000	121000	121000	0
493	20241017	102000	174182000	121000	120900	121000	120900	27
494	20241017	101900	170917100	120700	120700	120700	120700	0
495	20241017	101800	170917100	120700	120700	120700	120700	2
496	20241017	101700	170675700	121000	120700	121000	120700	95
497	20241017	101600	159207700	120600	120600	120600	120600	0
498	20241017	101500	159207700	120600	120700	120700	120600	111
499	20241017	101400	145810100	120600	120600	120600	120600	11
500	20241017	101300	144483500	120500	120400	120500	120300	11
501	20241017	101200	143158700	120300	120300	120300	120300	0
502	20241017	101100	143158700	120300	120200	120300	120200	27
503	20241017	101000	139911400	120200	120200	120200	120200	0
504	20241017	100900	139911400	120200	120200	120200	120200	0
505	20241017	100800	139911400	120200	120200	120200	120200	1
506	20241017	100700	139791200	120200	120200	120200	120200	0
507	20241017	100600	139791200	120200	120100	120200	120100	3
508	20241017	100500	139430800	120100	120100	120100	120100	1
509	20241017	100400	139310700	120100	120100	120100	120100	0
510	20241017	100300	139310700	120100	120100	120100	120100	5
511	20241017	100200	138710200	120000	120000	120000	120000	0
512	20241017	100100	138710200	120000	120000	120000	120000	2
513	20241017	100000	138470200	120100	120100	120100	120100	2
514	20241017	095900	138230000	120000	120000	120000	120000	0
515	20241017	095800	138230000	120000	119900	120000	119900	285
516	20241017	095700	104030300	119700	119700	119700	119700	0
517	20241017	095600	104030300	119700	119700	119700	119700	4
518	20241017	095500	103551500	120000	120000	120000	120000	0
519	20241017	095400	103551500	120000	120000	120000	120000	1
520	20241017	095300	103431500	120000	119800	120000	119800	6
521	20241017	095200	102711700	119900	119900	119900	119900	1
522	20241017	095100	102591800	120000	120000	120000	120000	2
523	20241017	095000	102351800	120000	120100	120100	119800	78
524	20241017	094900	92992300	120300	120300	120300	120300	0
525	20241017	094800	92992300	120300	120300	120300	120300	5
526	20241017	094700	92390800	120100	120100	120100	120100	0
527	20241017	094600	92390800	120100	120100	120100	120100	1
528	20241017	094500	92270700	120300	120300	120300	120300	0
529	20241017	094400	92270700	120300	120300	120300	120300	0
530	20241017	094300	92270700	120300	120300	120300	120300	25
531	20241017	094200	89263200	120300	120300	120300	120300	0
532	20241017	094100	89263200	120300	120300	120300	120300	0
533	20241017	094000	89263200	120300	120300	120300	120300	0
534	20241017	093900	89263200	120300	120300	120300	120300	0
535	20241017	093800	89263200	120300	120300	120300	120300	5
536	20241017	093700	88661700	120000	120000	120000	120000	4
537	20241017	093600	88181700	120100	120100	120100	120100	0
538	20241017	093500	88181700	120100	120100	120100	120000	21
539	20241017	093400	85661000	120100	119900	121300	119900	75
540	20241017	093300	76659500	119900	120400	120400	119900	43
541	20241017	093200	71486900	120600	120600	120600	120600	7
542	20241017	093100	70642700	120600	120600	120600	120600	0
543	20241017	093000	70642700	120600	120600	120600	120600	0
544	20241017	092900	70642700	120600	120400	120600	120400	27
545	20241017	092800	67387800	120600	120600	120600	120600	4
546	20241017	092700	66905400	120600	120800	120800	120600	75
547	20241017	092600	57859800	120800	120800	120800	120800	0
548	20241017	092500	57859800	120800	120800	120800	120800	0
549	20241017	092400	57859800	120800	120800	120800	120800	3
550	20241017	092300	57497400	120800	120800	120800	120800	10
551	20241017	092200	56289400	120700	120900	120900	120700	40
552	20241017	092100	51460800	121000	121000	121000	121000	0
553	20241017	092000	51460800	121000	121100	121100	121000	7
554	20241017	091900	50613700	121000	121100	121100	121000	20
555	20241017	091800	48192800	121000	121000	121000	121000	0
556	20241017	091700	48192800	121000	121000	121000	121000	0
557	20241017	091600	48192800	121000	121000	121000	121000	0
558	20241017	091500	48192800	121000	121000	121000	121000	14
559	20241017	091400	46498800	121000	122000	122000	121000	6
560	20241017	091300	45767800	121000	121200	121200	121000	9
561	20241017	091200	44678200	122100	122100	122100	122100	0
562	20241017	091100	44678200	122100	122100	122100	122100	0
563	20241017	091000	44678200	122100	122100	122100	122100	0
564	20241017	090900	44678200	122100	122100	122100	122100	5
565	20241017	090800	44067700	122000	122000	122000	122000	0
566	20241017	090700	44067700	122000	122000	122000	122000	1
567	20241017	090600	43945700	121900	121900	121900	121900	10
568	20241017	090500	42726700	121900	121900	121900	121900	8
569	20241017	090400	41751500	121000	121000	121000	121000	0
570	20241017	090300	41751500	121000	121300	121300	119200	330
571	20241017	090200	2070700	121300	121400	121400	121300	5
572	20241017	090100	1464000	122000	122000	122000	122000	1
573	20241017	090000	1342000	122000	122000	122000	122000	11