KissMeData/005070/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	184600	16561625600	124000	124000	124000	124000	17618
3	20241010	184500	16561625600	124000	124000	124000	124000	0
4	20241010	184400	16561625600	124000	124000	124000	124000	0
5	20241010	184300	16561625600	124000	124000	124000	124000	0
6	20241010	184200	16561625600	124000	124000	124000	124000	0
7	20241010	184100	16561625600	124000	124000	124000	124000	0
8	20241010	184000	16561625600	124000	124000	124000	124000	0
9	20241010	183900	16561625600	124000	124000	124000	124000	0
10	20241010	183800	16561625600	124000	124000	124000	124000	0
11	20241010	183700	16561625600	124000	124000	124000	124000	0
12	20241010	183600	16561625600	124000	124000	124000	124000	0
13	20241010	183500	16561625600	124000	124000	124000	124000	0
14	20241010	183400	16561625600	124000	124000	124000	124000	0
15	20241010	183300	16561625600	124000	124000	124000	124000	0
16	20241010	183200	16561625600	124000	124000	124000	124000	0
17	20241010	183100	16561625600	124000	124000	124000	124000	0
18	20241010	183000	16561625600	124000	124000	124000	124000	0
19	20241010	182900	16561625600	124000	124000	124000	124000	0
20	20241010	182800	16561625600	124000	124000	124000	124000	0
21	20241010	182700	16561625600	124000	124000	124000	124000	0
22	20241010	182600	16561625600	124000	124000	124000	124000	0
23	20241010	182500	16561625600	124000	124000	124000	124000	0
24	20241010	182400	16561625600	124000	124000	124000	124000	0
25	20241010	182300	16561625600	124000	124000	124000	124000	0
26	20241010	182200	16561625600	124000	124000	124000	124000	0
27	20241010	182100	16561625600	124000	124000	124000	124000	0
28	20241010	182000	16561625600	124000	124000	124000	124000	0
29	20241010	181900	16561625600	124000	124000	124000	124000	0
30	20241010	181800	16561625600	124000	124000	124000	124000	0
31	20241010	181700	16561625600	124000	124000	124000	124000	0
32	20241010	181600	16561625600	124000	124000	124000	124000	17618
33	20241010	181500	16561625600	124000	124000	124000	124000	0
34	20241010	181400	16561625600	124000	124000	124000	124000	0
35	20241010	181300	16561625600	124000	124000	124000	124000	0
36	20241010	181200	16561625600	124000	124000	124000	124000	0
37	20241010	181100	16561625600	124000	124000	124000	124000	0
38	20241010	181000	16561625600	124000	124000	124000	124000	0
39	20241010	180900	16561625600	124000	124000	124000	124000	0
40	20241010	180800	16561625600	124000	124000	124000	124000	0
41	20241010	180700	16561625600	124000	124000	124000	124000	0
42	20241010	180600	16561625600	124000	124000	124000	124000	0
43	20241010	180500	16561625600	124000	124000	124000	124000	0
44	20241010	180400	16561625600	124000	124000	124000	124000	0
45	20241010	180300	16561625600	124000	124000	124000	124000	0
46	20241010	180200	16561625600	124000	124000	124000	124000	0
47	20241010	180100	16561625600	124000	124000	124000	124000	0
48	20241010	180000	16561625600	124000	124000	124000	124000	0
49	20241010	175900	16561625600	124000	124000	124000	124000	0
50	20241010	175800	16561625600	124000	124000	124000	124000	0
51	20241010	175700	16561625600	124000	124000	124000	124000	0
52	20241010	175600	16561625600	124000	124000	124000	124000	0
53	20241010	175500	16561625600	124000	124000	124000	124000	0
54	20241010	175400	16561625600	124000	124000	124000	124000	0
55	20241010	175300	16561625600	124000	124000	124000	124000	0
56	20241010	175200	16561625600	124000	124000	124000	124000	0
57	20241010	175100	16561625600	124000	124000	124000	124000	0
58	20241010	175000	16561625600	124000	124000	124000	124000	0
59	20241010	174900	16561625600	124000	124000	124000	124000	0
60	20241010	174800	16561625600	124000	124000	124000	124000	0
61	20241010	174700	16561625600	124000	124000	124000	124000	0
62	20241010	174600	16561625600	124000	124000	124000	124000	17618
63	20241010	174500	16561625600	124000	124000	124000	124000	0
64	20241010	174400	16561625600	124000	124000	124000	124000	0
65	20241010	174300	16561625600	124000	124000	124000	124000	0
66	20241010	174200	16561625600	124000	124000	124000	124000	0
67	20241010	174100	16561625600	124000	124000	124000	124000	0
68	20241010	174000	16561625600	124000	124000	124000	124000	0
69	20241010	173900	16561625600	124000	124000	124000	124000	0
70	20241010	173800	16561625600	124000	124000	124000	124000	0
71	20241010	173700	16561625600	124000	124000	124000	124000	0
72	20241010	173600	16561625600	124000	124000	124000	124000	0
73	20241010	173500	16561625600	124000	124000	124000	124000	0
74	20241010	173400	16561625600	124000	124000	124000	124000	0
75	20241010	173300	16561625600	124000	124000	124000	124000	0
76	20241010	173200	16561625600	124000	124000	124000	124000	0
77	20241010	173100	16561625600	124000	124000	124000	124000	0
78	20241010	173000	16561625600	124000	124000	124000	124000	0
79	20241010	172900	16561625600	124000	124000	124000	124000	0
80	20241010	172800	16561625600	124000	124000	124000	124000	0
81	20241010	172700	16561625600	124000	124000	124000	124000	0
82	20241010	172600	16561625600	124000	124000	124000	124000	0
83	20241010	172500	16561625600	124000	124000	124000	124000	0
84	20241010	172400	16561625600	124000	124000	124000	124000	0
85	20241010	172300	16561625600	124000	124000	124000	124000	0
86	20241010	172200	16561625600	124000	124000	124000	124000	0
87	20241010	172100	16561625600	124000	124000	124000	124000	0
88	20241010	172000	16561625600	124000	124000	124000	124000	0
89	20241010	171900	16561625600	124000	124000	124000	124000	0
90	20241010	171800	16561625600	124000	124000	124000	124000	0
91	20241010	171700	16561625600	124000	124000	124000	124000	0
92	20241010	171600	16561625600	124000	124000	124000	124000	17618
93	20241010	171500	16561625600	124000	124000	124000	124000	0
94	20241010	171400	16561625600	124000	124000	124000	124000	0
95	20241010	171300	16561625600	124000	124000	124000	124000	0
96	20241010	171200	16561625600	124000	124000	124000	124000	0
97	20241010	171100	16561625600	124000	124000	124000	124000	0
98	20241010	171000	16561625600	124000	124000	124000	124000	0
99	20241010	170900	16561625600	124000	124000	124000	124000	0
100	20241010	170800	16561625600	124000	124000	124000	124000	0
101	20241010	170700	16561625600	124000	124000	124000	124000	0
102	20241010	170600	16561625600	124000	124000	124000	124000	0
103	20241010	170500	16561625600	124000	124000	124000	124000	0
104	20241010	170400	16561625600	124000	124000	124000	124000	0
105	20241010	170300	16561625600	124000	124000	124000	124000	0
106	20241010	170200	16561625600	124000	124000	124000	124000	0
107	20241010	170100	16561625600	124000	124000	124000	124000	0
108	20241010	170000	16561625600	124000	124000	124000	124000	0
109	20241010	165900	16561625600	124000	124000	124000	124000	0
110	20241010	165800	16561625600	124000	124000	124000	124000	0
111	20241010	165700	16561625600	124000	124000	124000	124000	0
112	20241010	165600	16561625600	124000	124000	124000	124000	0
113	20241010	165500	16561625600	124000	124000	124000	124000	0
114	20241010	165400	16561625600	124000	124000	124000	124000	0
115	20241010	165300	16561625600	124000	124000	124000	124000	0
116	20241010	165200	16561625600	124000	124000	124000	124000	0
117	20241010	165100	16561625600	124000	124000	124000	124000	0
118	20241010	165000	16561625600	124000	124000	124000	124000	0
119	20241010	164900	16561625600	124000	124000	124000	124000	0
120	20241010	164800	16561625600	124000	124000	124000	124000	0
121	20241010	164700	16561625600	124000	124000	124000	124000	0
122	20241010	164600	16561625600	124000	124000	124000	124000	17618
123	20241010	164500	16561625600	124000	124000	124000	124000	0
124	20241010	164400	16561625600	124000	124000	124000	124000	0
125	20241010	164300	16561625600	124000	124000	124000	124000	0
126	20241010	164200	16561625600	124000	124000	124000	124000	0
127	20241010	164100	16561625600	124000	124000	124000	124000	0
128	20241010	164000	16561625600	124000	124000	124000	124000	0
129	20241010	163900	16561625600	124000	124000	124000	124000	0
130	20241010	163800	16561625600	124000	124000	124000	124000	0
131	20241010	163700	16561625600	124000	124000	124000	124000	0
132	20241010	163600	16561625600	124000	124000	124000	124000	0
133	20241010	163500	16561625600	124000	124000	124000	124000	0
134	20241010	163400	16561625600	124000	124000	124000	124000	0
135	20241010	163300	16561625600	124000	124000	124000	124000	0
136	20241010	163200	16561625600	124000	124000	124000	124000	0
137	20241010	163100	16561625600	124000	124000	124000	124000	0
138	20241010	163000	16561625600	124000	124000	124000	124000	0
139	20241010	162900	16561625600	124000	124000	124000	124000	0
140	20241010	162800	16561625600	124000	124000	124000	124000	0
141	20241010	162700	16561625600	124000	124000	124000	124000	0
142	20241010	162600	16561625600	124000	124000	124000	124000	0
143	20241010	162500	16561625600	124000	124000	124000	124000	0
144	20241010	162400	16561625600	124000	124000	124000	124000	0
145	20241010	162300	16561625600	124000	124000	124000	124000	0
146	20241010	162200	16561625600	124000	124000	124000	124000	0
147	20241010	162100	16561625600	124000	124000	124000	124000	0
148	20241010	162000	16561625600	124000	124000	124000	124000	0
149	20241010	161900	16561625600	124000	124000	124000	124000	0
150	20241010	161800	16561625600	124000	124000	124000	124000	0
151	20241010	161700	16561625600	124000	124000	124000	124000	0
152	20241010	161600	16561625600	124000	124000	124000	124000	17618
153	20241010	161500	16561625600	124000	124000	124000	124000	0
154	20241010	161400	16561625600	124000	124000	124000	124000	0
155	20241010	161300	16561625600	124000	124000	124000	124000	0
156	20241010	161200	16561625600	124000	124000	124000	124000	0
157	20241010	161100	16561625600	124000	124000	124000	124000	0
158	20241010	161000	16561625600	124000	124000	124000	124000	0
159	20241010	160900	16561625600	124000	124000	124000	124000	0
160	20241010	160800	16561625600	124000	124000	124000	124000	0
161	20241010	160700	16561625600	124000	124000	124000	124000	0
162	20241010	160600	16561625600	124000	124000	124000	124000	0
163	20241010	160500	16561625600	124000	124000	124000	124000	0
164	20241010	160400	16561625600	124000	124000	124000	124000	0
165	20241010	160300	16561625600	124000	124000	124000	124000	0
166	20241010	160200	16561625600	124000	124000	124000	124000	0
167	20241010	160100	16561625600	124000	124000	124000	124000	0
168	20241010	160000	16561625600	124000	124000	124000	124000	0
169	20241010	155900	16561625600	124000	124000	124000	124000	0
170	20241010	155800	16561625600	124000	124000	124000	124000	0
171	20241010	155700	16561625600	124000	124000	124000	124000	0
172	20241010	155600	16561625600	124000	124000	124000	124000	0
173	20241010	155500	16561625600	124000	124000	124000	124000	0
174	20241010	155400	16561625600	124000	124000	124000	124000	0
175	20241010	155300	16561625600	124000	124000	124000	124000	0
176	20241010	155200	16561625600	124000	124000	124000	124000	0
177	20241010	155100	16561625600	124000	124000	124000	124000	0
178	20241010	155000	16561625600	124000	124000	124000	124000	0
179	20241010	154900	16561625600	124000	124000	124000	124000	0
180	20241010	154800	16561625600	124000	124000	124000	124000	0
181	20241010	154700	16561625600	124000	124000	124000	124000	0
182	20241010	154600	16561625600	124000	124000	124000	124000	17618
183	20241010	154500	16561625600	124000	124000	124000	124000	0
184	20241010	154400	16561625600	124000	124000	124000	124000	0
185	20241010	154300	16561625600	124000	124000	124000	124000	0
186	20241010	154200	16561625600	124000	124000	124000	124000	0
187	20241010	154100	16561625600	124000	124000	124000	124000	0
188	20241010	154000	16561625600	124000	124000	124000	124000	0
189	20241010	153900	16561625600	124000	124000	124000	124000	0
190	20241010	153800	16561625600	124000	124000	124000	124000	0
191	20241010	153700	16561625600	124000	124000	124000	124000	0
192	20241010	153600	16561625600	124000	124000	124000	124000	0
193	20241010	153500	16561625600	124000	124000	124000	124000	0
194	20241010	153400	16561625600	124000	124000	124000	124000	0
195	20241010	153300	16561625600	124000	124000	124000	124000	0
196	20241010	153200	16561625600	124000	124000	124000	124000	0
197	20241010	153100	16561625600	124000	124000	124000	124000	0
198	20241010	153000	16561625600	124000	124000	124000	124000	17618
199	20241010	152900	14376993600	123800	123800	123800	123800	0
200	20241010	152800	14376993600	123800	123800	123800	123800	0
201	20241010	152700	14376993600	123800	123800	123800	123800	0
202	20241010	152600	14376993600	123800	123800	123800	123800	0
203	20241010	152500	14376993600	123800	123800	123800	123800	0
204	20241010	152400	14376993600	123800	123800	123800	123800	0
205	20241010	152300	14376993600	123800	123800	123800	123800	0
206	20241010	152200	14376993600	123800	123800	123800	123800	0
207	20241010	152100	14376993600	123800	123800	123800	123800	0
208	20241010	152000	14376993600	123800	123800	123800	123800	0
209	20241010	151900	14376993600	123800	124000	124000	123700	520
210	20241010	151800	14312599400	124000	123700	124000	123600	509
211	20241010	151700	14249559100	123900	124100	124100	123600	744
212	20241010	151600	14157310500	124000	124100	124200	124000	1063
213	20241010	151500	14025460400	124100	123700	124200	123500	928
214	20241010	151400	13910465700	123500	123500	123700	123300	410
215	20241010	151300	13859830300	123500	123700	123800	123300	884
216	20241010	151200	13750691900	123600	124000	124000	123600	431
217	20241010	151100	13697343700	123800	124100	124100	123800	592
218	20241010	151000	13623990900	124100	124100	124500	124000	338
219	20241010	150900	13582034100	124500	124300	124500	124100	184
220	20241010	150800	13559173100	124200	124100	124200	123900	317
221	20241010	150700	13519858100	124000	124200	124200	124000	333
222	20241010	150600	13478532600	124100	124100	124200	124100	282
223	20241010	150500	13443528200	124100	124500	124500	124100	265
224	20241010	150400	13410589300	124300	124300	124600	124300	156
225	20241010	150300	13391173700	124300	124600	124600	124300	181
226	20241010	150200	13368644300	124600	124200	124600	124200	138
227	20241010	150100	13351481200	124400	124100	124600	124100	464
228	20241010	150000	13293736000	124100	124100	124400	124100	217
229	20241010	145900	13266777500	124300	124000	124300	124000	137
230	20241010	145800	13249763100	124100	124400	124400	124000	523
231	20241010	145700	13184889200	124400	124500	124600	124000	1168
232	20241010	145600	13039720400	124600	124600	124600	124600	123
233	20241010	145500	13024394600	124600	124700	124700	124500	204
234	20241010	145400	12998973900	124700	124800	124800	124600	176
235	20241010	145300	12977032300	125000	124900	125000	124700	131
236	20241010	145200	12960681900	125000	124800	125000	124800	143
237	20241010	145100	12942818800	124800	124700	124800	124600	465
238	20241010	145000	12884832600	124800	124800	124800	124700	33
239	20241010	144900	12880714300	124700	124800	124800	124700	106
240	20241010	144800	12867487000	124800	124700	124800	124700	217
241	20241010	144700	12840412900	124700	124800	124800	124700	121
242	20241010	144600	12825321200	124800	124800	124800	124800	17
243	20241010	144500	12823199600	124700	124700	124800	124600	175
244	20241010	144400	12801374200	124700	124700	124700	124600	125
245	20241010	144300	12785791700	124700	124700	124700	124600	166
246	20241010	144200	12765093700	124700	124900	124900	124700	445
247	20241010	144100	12709554200	124900	124900	125000	124800	231
248	20241010	144000	12680700700	124800	124900	124900	124800	96
249	20241010	143900	12668710400	124900	124900	124900	124900	67
250	20241010	143800	12660342100	124900	124900	125000	124900	244
251	20241010	143700	12629859300	124800	125000	125000	124800	77
252	20241010	143600	12620242300	125000	124900	125000	124900	93
253	20241010	143500	12608618600	124900	124900	125000	124900	81
254	20241010	143400	12598494200	124900	124900	125000	124900	105
255	20241010	143300	12585375300	124900	124900	125000	124900	115
256	20241010	143200	12571008900	124900	125000	125000	124900	134
257	20241010	143100	12554259200	125000	125100	125100	124900	178
258	20241010	143000	12532006300	125200	125000	125200	125000	96
259	20241010	142900	12519998300	125000	125300	125300	125000	104
260	20241010	142800	12506975900	125300	125400	125500	125300	195
261	20241010	142700	12482508400	125300	125000	125300	125000	76
262	20241010	142600	12472992800	125200	124800	125200	124800	280
263	20241010	142500	12437977100	124800	124800	124800	124800	100
264	20241010	142400	12425497100	124800	124700	125000	124700	605
265	20241010	142300	12350041700	124700	124900	124900	124700	167
266	20241010	142200	12329199000	124900	124800	124900	124800	101
267	20241010	142100	12316592400	124800	125000	125000	124800	360
268	20241010	142000	12271645100	125000	124900	125000	124900	93
269	20241010	141900	12260021900	125000	124900	125000	124900	132
270	20241010	141800	12243530100	124900	125000	125000	124900	355
271	20241010	141700	12199155800	125000	125000	125000	124900	119
272	20241010	141600	12184287300	125000	124900	125000	124900	220
273	20241010	141500	12156802500	125000	125300	125300	125000	663
274	20241010	141400	12073860100	125400	125400	125400	125400	82
275	20241010	141300	12063577300	125500	125400	125500	125400	70
276	20241010	141200	12054795100	125400	125600	125600	125400	40
277	20241010	141100	12049772400	125600	125700	125700	125500	96
278	20241010	141000	12037709300	125700	125600	125700	125600	54
279	20241010	140900	12030921700	125700	125600	125700	125600	64
280	20241010	140800	12022877800	125600	125400	125700	125400	38
281	20241010	140700	12018104100	125400	125600	125700	125400	121
282	20241010	140600	12002905300	125600	125600	125700	125600	158
283	20241010	140500	11983055200	125600	125600	125700	125600	49
284	20241010	140400	11976897900	125700	125700	125700	125500	38
285	20241010	140300	11972121700	125700	125700	125700	125500	138
286	20241010	140200	11954782500	125700	125600	125700	125100	388
287	20241010	140100	11906160700	125800	125800	125800	125700	138
288	20241010	140000	11888810800	125800	125800	125800	125700	109
289	20241010	135900	11875101300	125700	125800	125800	125600	97
290	20241010	135800	11862902300	125600	125700	125800	125600	18
291	20241010	135700	11860640100	125600	125700	125800	125600	87
292	20241010	135600	11849702000	125700	125800	125800	125700	105
293	20241010	135500	11836495900	125700	125500	125700	125500	80
294	20241010	135400	11826441400	125500	125600	125600	125500	123
295	20241010	135300	11811002700	125600	125500	125600	125500	86
296	20241010	135200	11800203200	125600	125600	125600	125600	96
297	20241010	135100	11788145600	125600	125800	125800	125600	103
298	20241010	135000	11775201200	125700	125800	125800	125600	182
299	20241010	134900	11752313800	125800	125700	125800	125700	94
300	20241010	134800	11740492300	125800	125800	125800	125700	80
301	20241010	134700	11730430000	125800	125700	125800	125700	44
302	20241010	134600	11724896500	125800	125800	125800	125500	123
303	20241010	134500	11709424600	125700	125800	125900	125700	76
304	20241010	134400	11699863100	125800	126000	126000	125800	47
305	20241010	134300	11693945400	125900	125500	126000	125500	2592
306	20241010	134200	11368084300	125600	125600	125600	125500	347
307	20241010	134100	11324517300	125500	125500	125600	125500	119
308	20241010	134000	11309577200	125600	125600	125600	125500	64
309	20241010	133900	11301540400	125500	125500	125600	125500	378
310	20241010	133800	11254081900	125400	125400	125500	125400	245
311	20241010	133700	11223337000	125400	125400	125500	125400	185
312	20241010	133600	11200123400	125500	125600	125600	125500	69
313	20241010	133500	11191459600	125600	125600	125600	125600	157
314	20241010	133400	11171740400	125500	125500	125500	125400	117
315	20241010	133300	11157057300	125500	125600	125600	125500	611
316	20241010	133200	11080321200	125600	125500	125600	125500	190
317	20241010	133100	11056469600	125500	125500	125500	125500	210
318	20241010	133000	11030114600	125500	125500	125600	125500	123
319	20241010	132900	11014672700	125500	125500	125600	125500	183
320	20241010	132800	10991690600	125600	125600	125600	125500	225
321	20241010	132700	10963433600	125500	125500	125500	125500	40
322	20241010	132600	10958413600	125600	125600	125600	125500	65
323	20241010	132500	10950250500	125600	125500	125600	125500	275
324	20241010	132400	10915713600	125500	125600	125600	125500	116
325	20241010	132300	10901146900	125500	125500	125500	125500	12
326	20241010	132200	10899640900	125500	125400	125500	125400	71
327	20241010	132100	10890733600	125400	125400	125400	125200	64
328	20241010	132000	10882708200	125100	125300	125300	125100	125
329	20241010	131900	10867064400	125400	125400	125500	125300	157
330	20241010	131800	10847386200	125300	125500	125500	125300	492
331	20241010	131700	10785653600	125500	125500	125500	125400	88
332	20241010	131600	10774609700	125500	125500	125600	125400	142
333	20241010	131500	10756795700	125500	125500	125500	125500	92
334	20241010	131400	10745249700	125500	125400	125500	125200	148
335	20241010	131300	10726689000	125400	125300	125500	125300	22
336	20241010	131200	10723928800	125400	125400	125500	125300	87
337	20241010	131100	10713017800	125500	125400	125500	125400	64
338	20241010	131000	10704987000	125400	125300	125400	125300	75
339	20241010	130900	10695583900	125200	125200	125300	125200	31
340	20241010	130800	10691702500	125300	125100	125300	125100	274
341	20241010	130700	10657419100	125000	125200	125200	125000	165
342	20241010	130600	10636775200	125200	125300	125300	125100	76
343	20241010	130500	10627257500	125300	125200	125300	125200	22
344	20241010	130400	10624501400	125300	125200	125300	125200	66
345	20241010	130300	10616236600	125100	125100	125200	125100	98
346	20241010	130200	10603973000	125000	125200	125200	125000	108
347	20241010	130100	10590462500	125000	125000	125100	125000	238
348	20241010	130000	10560692800	125100	125000	125100	125000	126
349	20241010	125900	10544930300	125200	125000	125200	125000	97
350	20241010	125800	10532786100	125200	125200	125200	125000	72
351	20241010	125700	10523775300	125100	125300	125300	125100	113
352	20241010	125600	10509626100	125300	125400	125400	125300	69
353	20241010	125500	10500978600	125400	125300	125400	125300	46
354	20241010	125400	10495210700	125400	125400	125400	125300	51
355	20241010	125300	10488817300	125400	125300	125400	125200	181
356	20241010	125200	10466142400	125200	125300	125300	125200	3
357	20241010	125100	10465766600	125300	125200	125300	125200	45
358	20241010	125000	10460128200	125200	125200	125300	125200	34
359	20241010	124900	10455868500	125200	125000	125300	125000	154
360	20241010	124800	10436588500	125000	125200	125200	125000	54
361	20241010	124700	10429831900	125100	125200	125200	125100	44
362	20241010	124600	10424323200	125200	125000	125200	125000	138
363	20241010	124500	10407060100	125100	125100	125100	125000	56
364	20241010	124400	10400055500	125000	125100	125100	125000	47
365	20241010	124300	10394176800	125200	125200	125200	125100	72
366	20241010	124200	10385162500	125200	125000	125200	125000	212
367	20241010	124100	10358643000	125000	124800	125000	124800	491
368	20241010	124000	10297301900	124900	124900	125000	124900	57
369	20241010	123900	10290179100	124900	125000	125100	124900	123
370	20241010	123800	10274801500	125000	124900	125000	124900	17
371	20241010	123700	10272676600	124900	124900	124900	124900	40
372	20241010	123600	10267680600	124900	125000	125100	124900	104
373	20241010	123500	10254679700	125000	125100	125100	125000	59
374	20241010	123400	10247299000	125100	125100	125200	124900	35
375	20241010	123300	10242919400	124900	124800	125000	124800	56
376	20241010	123200	10235922600	124900	124900	124900	124800	133
377	20241010	123100	10219315200	124900	125200	125200	124800	57
378	20241010	123000	10212193400	125200	125200	125200	125100	34
379	20241010	122900	10207936700	125200	124900	125200	124900	125
380	20241010	122800	10192312000	125000	125000	125100	124900	241
381	20241010	122700	10162187000	125100	125200	125200	125100	120
382	20241010	122600	10147172100	125100	125300	125400	125100	80
383	20241010	122500	10137150600	125400	125300	125400	125200	136
384	20241010	122400	10120102200	125200	125500	125500	125200	106
385	20241010	122300	10106825500	125300	125300	125300	125300	22
386	20241010	122200	10104068900	125300	125400	125600	125300	119
387	20241010	122100	10089143400	125400	125600	125600	125400	140
388	20241010	122000	10071579200	125400	125400	125600	125400	69
389	20241010	121900	10062924000	125400	125400	125600	125400	414
390	20241010	121800	10011005000	125400	125600	125600	125400	107
391	20241010	121700	9997576000	125300	125600	125600	125300	280
392	20241010	121600	9962408300	125600	125500	125600	125500	81
393	20241010	121500	9952236000	125500	125500	125600	125500	69
394	20241010	121400	9943569800	125600	125300	125600	125300	66
395	20241010	121300	9935283600	125500	125300	125600	125300	53
396	20241010	121200	9928631400	125300	125600	125600	125300	70
397	20241010	121100	9919848000	125600	125500	125600	125400	216
398	20241010	121000	9892739700	125400	125400	125400	125200	65
399	20241010	120900	9884588900	125200	125200	125400	125200	56
400	20241010	120800	9877573700	125100	125100	125200	125000	294
401	20241010	120700	9840810300	125100	125200	125200	125100	114
402	20241010	120600	9826548600	125100	125400	125400	125100	70
403	20241010	120500	9817783500	125400	125500	125500	125300	48
404	20241010	120400	9811761500	125500	125400	125500	125300	263
405	20241010	120300	9778781800	125500	125600	125600	125400	37
406	20241010	120200	9774137600	125600	125400	125600	125400	54
407	20241010	120100	9767362600	125600	125600	125700	125500	121
408	20241010	120000	9752164300	125600	125400	125600	125400	117
409	20241010	115900	9737479200	125400	125400	125500	125400	61
410	20241010	115800	9729826300	125500	125400	125500	125400	125
411	20241010	115700	9714143200	125500	125500	125500	125300	138
412	20241010	115600	9696838100	125400	125500	125500	125400	55
413	20241010	115500	9689936900	125500	125700	125700	125500	112
414	20241010	115400	9675880200	125700	125600	125700	125600	208
415	20241010	115300	9649747500	125700	125400	125700	125400	96
416	20241010	115200	9637684600	125700	125500	125700	125400	186
417	20241010	115100	9614331100	125400	125600	125700	125400	97
418	20241010	115000	9602149100	125500	125500	125500	125500	49
419	20241010	114900	9595999600	125500	125700	125700	125500	57
420	20241010	114800	9588842100	125300	125600	125800	125300	382
421	20241010	114700	9540824400	125700	125700	125700	125600	125
422	20241010	114600	9525116900	125700	125600	125700	125600	66
423	20241010	114500	9516823000	125600	125200	125600	125200	22
424	20241010	114400	9514063400	125700	125600	125800	125600	190
425	20241010	114300	9490179800	125600	125700	125700	125100	85
426	20241010	114200	9479498000	125800	125700	125800	125100	334
427	20241010	114100	9437626900	125400	125600	125600	125400	80
428	20241010	114000	9427583600	125600	125600	125700	125600	163
429	20241010	113900	9407098600	125700	125600	125700	125600	60
430	20241010	113800	9399557400	125600	125600	125700	125600	144
431	20241010	113700	9381467000	125500	125600	125600	125500	83
432	20241010	113600	9371043300	125600	125400	125600	125400	268
433	20241010	113500	9337405700	125400	125400	125500	125400	92
434	20241010	113400	9325865500	125400	125300	125400	125300	226
435	20241010	113300	9297542300	125300	125400	125400	125300	140
436	20241010	113200	9279987000	125400	125300	125400	125300	122
437	20241010	113100	9264694800	125300	125500	125500	125300	71
438	20241010	113000	9255796200	125500	125600	125600	125300	354
439	20241010	112900	9211361300	125500	125500	125600	125500	112
440	20241010	112800	9197299000	125500	125400	125600	125400	259
441	20241010	112700	9164802600	125400	125300	125400	125300	195
442	20241010	112600	9140361600	125200	125200	125300	125200	97
443	20241010	112500	9128210000	125100	125300	125300	125100	47
444	20241010	112400	9122324000	125300	125100	125300	125100	21
445	20241010	112300	9119693700	125100	125200	125300	125100	112
446	20241010	112200	9105675100	125200	124900	125200	124900	58
447	20241010	112100	9098420200	124900	124900	124900	124800	63
448	20241010	112000	9090554600	124800	124900	124900	124800	49
449	20241010	111900	9084436300	124900	124700	125000	124700	231
450	20241010	111800	9055587300	124700	124900	124900	124700	197
451	20241010	111700	9031004900	124800	124900	124900	124800	99
452	20241010	111600	9018644400	125000	125400	125400	125000	168
453	20241010	111500	8997621000	125400	125400	125400	125200	176
454	20241010	111400	8975567900	125400	125600	125600	125400	87
455	20241010	111300	8964652700	125600	125500	125600	125500	77
456	20241010	111200	8954986300	125500	125600	125600	125500	112
457	20241010	111100	8940922500	125500	125500	125600	125400	187
458	20241010	111000	8917447300	125500	125600	125600	125500	12
459	20241010	110900	8915941200	125600	125600	125600	125500	72
460	20241010	110800	8906898100	125600	125700	125700	125400	114
461	20241010	110700	8892591100	125400	125800	125800	125300	126
462	20241010	110600	8876774500	125300	125700	125900	125300	258
463	20241010	110500	8844397600	125900	125800	125900	125800	162
464	20241010	110400	8824006000	125800	125400	125800	125400	51
465	20241010	110300	8817592300	125400	125800	125800	125400	149
466	20241010	110200	8798888400	125800	125600	125800	125500	535
467	20241010	110100	8731626600	125500	125600	125600	125300	346
468	20241010	110000	8688214500	125500	125600	125700	125500	95
469	20241010	105900	8676281600	125600	125600	125700	125600	127
470	20241010	105800	8660329000	125600	125800	125800	125600	163
471	20241010	105700	8639832000	125900	125900	126000	125900	166
472	20241010	105600	8618929600	125900	125800	126000	125800	210
473	20241010	105500	8592494800	125800	125800	125900	125600	142
474	20241010	105400	8574630200	125900	125800	125900	125800	93
475	20241010	105300	8562925600	125800	125900	126000	125800	185
476	20241010	105200	8539629900	125900	126000	126000	125900	100
477	20241010	105100	8527038500	125900	125600	125900	125600	1494
478	20241010	105000	8339212400	125600	125600	125700	125500	193
479	20241010	104900	8314969900	125600	125700	125700	125600	151
480	20241010	104800	8295994200	125600	125700	125800	125600	191
481	20241010	104700	8271989700	125700	125800	125900	125700	117
482	20241010	104600	8257266800	125800	125900	126100	125800	334
483	20241010	104500	8215214100	126000	126000	126100	125900	160
484	20241010	104400	8195041900	126100	126000	126100	126000	186
485	20241010	104300	8171593100	126100	126100	126100	126000	125
486	20241010	104200	8155838700	126000	126000	126100	126000	265
487	20241010	104100	8122433600	126100	126100	126100	126000	212
488	20241010	104000	8095701000	126000	125800	126100	125800	456
489	20241010	103900	8038270300	125800	125500	125800	125500	626
490	20241010	103800	7959590200	125500	125600	125600	125300	385
491	20241010	103700	7911243000	125700	125800	125800	125700	134
492	20241010	103600	7894390900	125800	125700	125800	125300	632
493	20241010	103500	7814979400	125700	125800	125800	125700	173
494	20241010	103400	7793217100	125800	126000	126000	125700	280
495	20241010	103300	7757988600	125700	126100	126100	125700	678
496	20241010	103200	7672675100	126000	125900	126100	125900	640
497	20241010	103100	7592041200	125900	126000	126100	125900	1391
498	20241010	103000	7416769900	126000	126000	126000	125800	608
499	20241010	102900	7340192000	126000	125700	126000	125600	1001
500	20241010	102800	7214276800	125700	125600	125700	125500	519
501	20241010	102700	7149064100	125700	125700	125700	125600	422
502	20241010	102600	7096031200	125700	125500	125800	125400	1352
503	20241010	102500	6926177400	125500	125400	125600	125300	1147
504	20241010	102400	6782270000	125300	125100	125400	125100	642
505	20241010	102300	6701868100	125100	125100	125200	125100	245
506	20241010	102200	6671206900	125100	125100	125200	125000	312
507	20241010	102100	6632170000	125100	125500	125500	125100	970
508	20241010	102000	6510522600	125400	124900	125400	124800	1037
509	20241010	101900	6380690400	124800	124900	125000	124700	1019
510	20241010	101800	6253401900	124800	124600	124800	124600	532
511	20241010	101700	6187043300	124400	124400	124700	124300	355
512	20241010	101600	6142837600	124400	124500	124600	124400	410
513	20241010	101500	6091812600	124400	124200	124500	124100	529
514	20241010	101400	6026073700	124300	124000	124300	124000	299
515	20241010	101300	5988964200	123900	123900	124000	123800	535
516	20241010	101200	5922636700	123900	123800	123900	123800	53
517	20241010	101100	5916073900	123800	123900	123900	123800	148
518	20241010	101000	5897748200	123900	123900	124000	123800	177
519	20241010	100900	5875817900	123900	123800	124000	123800	177
520	20241010	100800	5853886300	123800	123700	123800	123600	80
521	20241010	100700	5843989400	123700	123900	123900	123700	167
522	20241010	100600	5823314400	123900	123800	123900	123600	146
523	20241010	100500	5805240000	123700	123900	123900	123400	195
524	20241010	100400	5781124100	123900	123600	123900	123400	703
525	20241010	100300	5694169900	123600	123600	123700	123400	515
526	20241010	100200	5630516500	123600	123000	123700	123000	476
527	20241010	100100	5571801100	123000	123000	123000	122900	127
528	20241010	100000	5556180200	123000	123000	123100	122900	163
529	20241010	095900	5536129200	123100	123000	123100	123000	470
530	20241010	095800	5478316100	123000	122700	123000	122700	37
531	20241010	095700	5473772300	122600	122600	123000	122600	158
532	20241010	095600	5454383500	122600	123000	123000	122600	498
533	20241010	095500	5393303200	123000	122900	123200	122900	1395
534	20241010	095400	5221636600	122900	122700	122900	122700	196
535	20241010	095300	5197584000	122900	123000	123000	122600	165
536	20241010	095200	5177335100	123000	123000	123000	122700	310
537	20241010	095100	5139240500	122900	122800	122900	122700	54
538	20241010	095000	5132608600	122800	122900	123000	122800	103
539	20241010	094900	5119949000	122900	123000	123000	122600	168
540	20241010	094800	5099298500	123000	122600	123000	122400	259
541	20241010	094700	5067494600	122600	122500	122600	122400	485
542	20241010	094600	5008099000	122500	122900	122900	122500	537
543	20241010	094500	4942233100	123000	122900	123100	122900	240
544	20241010	094400	4912707700	123000	123000	123100	122900	101
545	20241010	094300	4900283400	123000	123000	123200	123000	294
546	20241010	094200	4864106500	123000	122900	123200	122900	251
547	20241010	094100	4833219600	123000	122700	123000	122700	649
548	20241010	094000	4753459900	122600	122600	122700	122600	109
549	20241010	093900	4740093900	122700	122500	122700	122500	66
550	20241010	093800	4732001700	122800	122700	122900	122300	214
551	20241010	093700	4705738600	122700	122300	122900	122300	260
552	20241010	093600	4673915100	122300	122400	122500	122300	231
553	20241010	093500	4645653800	122300	122600	122600	122300	645
554	20241010	093400	4566702100	122600	122900	123000	122600	308
555	20241010	093300	4528889300	122900	122700	122900	122600	992
556	20241010	093200	4407144100	122600	122500	122700	122500	190
557	20241010	093100	4383864800	122500	122500	122700	122400	608
558	20241010	093000	4309386800	122500	122600	122700	122400	1411
559	20241010	092900	4136486100	122700	122800	122800	122600	377
560	20241010	092800	4090246800	122700	122600	122900	122500	357
561	20241010	092700	4046475700	122600	123000	123100	122500	2497
562	20241010	092600	3739977000	123100	123000	123200	123000	83
563	20241010	092500	3729763800	123000	123100	123100	123000	215
564	20241010	092400	3703318000	123000	123100	123100	122900	839
565	20241010	092300	3600143400	123000	123300	123400	123000	703
566	20241010	092200	3513551900	123200	123300	123300	123200	606
567	20241010	092100	3438859800	123300	123400	123400	123300	228
568	20241010	092000	3410738900	123400	123300	123500	123300	308
569	20241010	091900	3372731500	123300	123500	123500	123200	125
570	20241010	091800	3357312900	123200	123300	123500	123200	866
571	20241010	091700	3250453600	123400	123400	123500	123200	286
572	20241010	091600	3215171600	123300	123100	123500	123000	527
573	20241010	091500	3150159100	123000	123200	123400	122900	561
574	20241010	091400	3081092100	123000	123400	123600	123000	899
575	20241010	091300	2970313200	123600	123600	124000	123400	769
576	20241010	091200	2875198000	123500	123100	123700	123000	293
577	20241010	091100	2839017400	123200	123400	123400	123000	1467
578	20241010	091000	2658449600	123200	123700	123700	123200	1935
579	20241010	090900	2419551000	123500	123800	123800	123500	2120
580	20241010	090800	2157369600	123800	123600	123900	123600	628
581	20241010	090700	2079692600	123800	123800	124100	123600	955
582	20241010	090600	1961444900	123700	124400	124400	123700	652
583	20241010	090500	1880561500	124100	123800	124400	123800	693
584	20241010	090400	1794543000	123800	124200	124300	123500	1849
585	20241010	090300	1565416700	124200	124200	124600	124200	1066
586	20241010	090200	1432898200	124500	124600	124900	124300	1499
587	20241010	090100	1246264600	125000	124500	125500	124400	4121
588	20241010	090000	732501700	124800	126600	126600	124300	5832