KissMeData/000070/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	183000	635202800	73800	73800	73800	73800	131
3	20241018	182900	635202800	73800	73800	73800	73800	0
4	20241018	182800	635202800	73800	73800	73800	73800	0
5	20241018	182700	635202800	73800	73800	73800	73800	0
6	20241018	182600	635202800	73800	73800	73800	73800	0
7	20241018	182500	635202800	73800	73800	73800	73800	0
8	20241018	182400	635202800	73800	73800	73800	73800	0
9	20241018	182300	635202800	73800	73800	73800	73800	0
10	20241018	182200	635202800	73800	73800	73800	73800	0
11	20241018	182100	635202800	73800	73800	73800	73800	0
12	20241018	182000	635202800	73800	73800	73800	73800	0
13	20241018	181900	635202800	73800	73800	73800	73800	0
14	20241018	181800	635202800	73800	73800	73800	73800	0
15	20241018	181700	635202800	73800	73800	73800	73800	0
16	20241018	181600	635202800	73800	73800	73800	73800	0
17	20241018	181500	635202800	73800	73800	73800	73800	0
18	20241018	181400	635202800	73800	73800	73800	73800	0
19	20241018	181300	635202800	73800	73800	73800	73800	0
20	20241018	181200	635202800	73800	73800	73800	73800	0
21	20241018	181100	635202800	73800	73800	73800	73800	0
22	20241018	181000	635202800	73800	73800	73800	73800	0
23	20241018	180900	635202800	73800	73800	73800	73800	0
24	20241018	180800	635202800	73800	73800	73800	73800	0
25	20241018	180700	635202800	73800	73800	73800	73800	0
26	20241018	180600	635202800	73800	73800	73800	73800	0
27	20241018	180500	635202800	73800	73800	73800	73800	0
28	20241018	180400	635202800	73800	73800	73800	73800	0
29	20241018	180300	635202800	73800	73800	73800	73800	0
30	20241018	180200	635202800	73800	73800	73800	73800	0
31	20241018	180100	635202800	73800	73800	73800	73800	0
32	20241018	180000	635202800	73800	73800	73800	73800	131
33	20241018	175900	635202800	73800	73800	73800	73800	0
34	20241018	175800	635202800	73800	73800	73800	73800	0
35	20241018	175700	635202800	73800	73800	73800	73800	0
36	20241018	175600	635202800	73800	73800	73800	73800	0
37	20241018	175500	635202800	73800	73800	73800	73800	0
38	20241018	175400	635202800	73800	73800	73800	73800	0
39	20241018	175300	635202800	73800	73800	73800	73800	0
40	20241018	175200	635202800	73800	73800	73800	73800	0
41	20241018	175100	635202800	73800	73800	73800	73800	0
42	20241018	175000	635202800	73800	73800	73800	73800	0
43	20241018	174900	635202800	73800	73800	73800	73800	0
44	20241018	174800	635202800	73800	73800	73800	73800	0
45	20241018	174700	635202800	73800	73800	73800	73800	0
46	20241018	174600	635202800	73800	73800	73800	73800	0
47	20241018	174500	635202800	73800	73800	73800	73800	0
48	20241018	174400	635202800	73800	73800	73800	73800	0
49	20241018	174300	635202800	73800	73800	73800	73800	0
50	20241018	174200	635202800	73800	73800	73800	73800	0
51	20241018	174100	635202800	73800	73800	73800	73800	0
52	20241018	174000	635202800	73800	73800	73800	73800	0
53	20241018	173900	635202800	73800	73800	73800	73800	0
54	20241018	173800	635202800	73800	73800	73800	73800	0
55	20241018	173700	635202800	73800	73800	73800	73800	0
56	20241018	173600	635202800	73800	73800	73800	73800	0
57	20241018	173500	635202800	73800	73800	73800	73800	0
58	20241018	173400	635202800	73800	73800	73800	73800	0
59	20241018	173300	635202800	73800	73800	73800	73800	0
60	20241018	173200	635202800	73800	73800	73800	73800	0
61	20241018	173100	635202800	73800	73800	73800	73800	0
62	20241018	173000	635202800	73800	73800	73800	73800	131
63	20241018	172900	635202800	73800	73800	73800	73800	0
64	20241018	172800	635202800	73800	73800	73800	73800	0
65	20241018	172700	635202800	73800	73800	73800	73800	0
66	20241018	172600	635202800	73800	73800	73800	73800	0
67	20241018	172500	635202800	73800	73800	73800	73800	0
68	20241018	172400	635202800	73800	73800	73800	73800	0
69	20241018	172300	635202800	73800	73800	73800	73800	0
70	20241018	172200	635202800	73800	73800	73800	73800	0
71	20241018	172100	635202800	73800	73800	73800	73800	0
72	20241018	172000	635202800	73800	73800	73800	73800	0
73	20241018	171900	635202800	73800	73800	73800	73800	0
74	20241018	171800	635202800	73800	73800	73800	73800	0
75	20241018	171700	635202800	73800	73800	73800	73800	0
76	20241018	171600	635202800	73800	73800	73800	73800	0
77	20241018	171500	635202800	73800	73800	73800	73800	0
78	20241018	171400	635202800	73800	73800	73800	73800	0
79	20241018	171300	635202800	73800	73800	73800	73800	0
80	20241018	171200	635202800	73800	73800	73800	73800	0
81	20241018	171100	635202800	73800	73800	73800	73800	0
82	20241018	171000	635202800	73800	73800	73800	73800	0
83	20241018	170900	635202800	73800	73800	73800	73800	0
84	20241018	170800	635202800	73800	73800	73800	73800	0
85	20241018	170700	635202800	73800	73800	73800	73800	0
86	20241018	170600	635202800	73800	73800	73800	73800	0
87	20241018	170500	635202800	73800	73800	73800	73800	0
88	20241018	170400	635202800	73800	73800	73800	73800	0
89	20241018	170300	635202800	73800	73800	73800	73800	0
90	20241018	170200	635202800	73800	73800	73800	73800	0
91	20241018	170100	635202800	73800	73800	73800	73800	0
92	20241018	170000	635202800	73800	73800	73800	73800	131
93	20241018	165900	635202800	73800	73800	73800	73800	0
94	20241018	165800	635202800	73800	73800	73800	73800	0
95	20241018	165700	635202800	73800	73800	73800	73800	0
96	20241018	165600	635202800	73800	73800	73800	73800	0
97	20241018	165500	635202800	73800	73800	73800	73800	0
98	20241018	165400	635202800	73800	73800	73800	73800	0
99	20241018	165300	635202800	73800	73800	73800	73800	0
100	20241018	165200	635202800	73800	73800	73800	73800	0
101	20241018	165100	635202800	73800	73800	73800	73800	0
102	20241018	165000	635202800	73800	73800	73800	73800	0
103	20241018	164900	635202800	73800	73800	73800	73800	0
104	20241018	164800	635202800	73800	73800	73800	73800	0
105	20241018	164700	635202800	73800	73800	73800	73800	0
106	20241018	164600	635202800	73800	73800	73800	73800	0
107	20241018	164500	635202800	73800	73800	73800	73800	0
108	20241018	164400	635202800	73800	73800	73800	73800	0
109	20241018	164300	635202800	73800	73800	73800	73800	0
110	20241018	164200	635202800	73800	73800	73800	73800	0
111	20241018	164100	635202800	73800	73800	73800	73800	0
112	20241018	164000	635202800	73800	73800	73800	73800	0
113	20241018	163900	635202800	73800	73800	73800	73800	0
114	20241018	163800	635202800	73800	73800	73800	73800	0
115	20241018	163700	635202800	73800	73800	73800	73800	0
116	20241018	163600	635202800	73800	73800	73800	73800	0
117	20241018	163500	635202800	73800	73800	73800	73800	0
118	20241018	163400	635202800	73800	73800	73800	73800	0
119	20241018	163300	635202800	73800	73800	73800	73800	0
120	20241018	163200	635202800	73800	73800	73800	73800	0
121	20241018	163100	635202800	73800	73800	73800	73800	0
122	20241018	163000	635202800	73800	73800	73800	73800	131
123	20241018	162900	635202800	73800	73800	73800	73800	0
124	20241018	162800	635202800	73800	73800	73800	73800	0
125	20241018	162700	635202800	73800	73800	73800	73800	0
126	20241018	162600	635202800	73800	73800	73800	73800	0
127	20241018	162500	635202800	73800	73800	73800	73800	0
128	20241018	162400	635202800	73800	73800	73800	73800	0
129	20241018	162300	635202800	73800	73800	73800	73800	0
130	20241018	162200	635202800	73800	73800	73800	73800	0
131	20241018	162100	635202800	73800	73800	73800	73800	0
132	20241018	162000	635202800	73800	73800	73800	73800	0
133	20241018	161900	635202800	73800	73800	73800	73800	0
134	20241018	161800	635202800	73800	73800	73800	73800	0
135	20241018	161700	635202800	73800	73800	73800	73800	0
136	20241018	161600	635202800	73800	73800	73800	73800	0
137	20241018	161500	635202800	73800	73800	73800	73800	0
138	20241018	161400	635202800	73800	73800	73800	73800	0
139	20241018	161300	635202800	73800	73800	73800	73800	0
140	20241018	161200	635202800	73800	73800	73800	73800	0
141	20241018	161100	635202800	73800	73800	73800	73800	0
142	20241018	161000	635202800	73800	73800	73800	73800	0
143	20241018	160900	635202800	73800	73800	73800	73800	0
144	20241018	160800	635202800	73800	73800	73800	73800	0
145	20241018	160700	635202800	73800	73800	73800	73800	0
146	20241018	160600	635202800	73800	73800	73800	73800	0
147	20241018	160500	635202800	73800	73800	73800	73800	0
148	20241018	160400	635202800	73800	73800	73800	73800	0
149	20241018	160300	635202800	73800	73800	73800	73800	0
150	20241018	160200	635202800	73800	73800	73800	73800	0
151	20241018	160100	635202800	73800	73800	73800	73800	0
152	20241018	160000	635202800	73800	73800	73800	73800	131
153	20241018	155900	635202800	73800	73800	73800	73800	0
154	20241018	155800	635202800	73800	73800	73800	73800	0
155	20241018	155700	635202800	73800	73800	73800	73800	0
156	20241018	155600	635202800	73800	73800	73800	73800	0
157	20241018	155500	635202800	73800	73800	73800	73800	0
158	20241018	155400	635202800	73800	73800	73800	73800	0
159	20241018	155300	635202800	73800	73800	73800	73800	0
160	20241018	155200	635202800	73800	73800	73800	73800	0
161	20241018	155100	635202800	73800	73800	73800	73800	0
162	20241018	155000	635202800	73800	73800	73800	73800	0
163	20241018	154900	635202800	73800	73800	73800	73800	0
164	20241018	154800	635202800	73800	73800	73800	73800	0
165	20241018	154700	635202800	73800	73800	73800	73800	0
166	20241018	154600	635202800	73800	73800	73800	73800	0
167	20241018	154500	635202800	73800	73800	73800	73800	0
168	20241018	154400	635202800	73800	73800	73800	73800	0
169	20241018	154300	635202800	73800	73800	73800	73800	0
170	20241018	154200	635202800	73800	73800	73800	73800	0
171	20241018	154100	635202800	73800	73800	73800	73800	0
172	20241018	154000	635202800	73800	73800	73800	73800	0
173	20241018	153900	635202800	73800	73800	73800	73800	0
174	20241018	153800	635202800	73800	73800	73800	73800	0
175	20241018	153700	635202800	73800	73800	73800	73800	0
176	20241018	153600	635202800	73800	73800	73800	73800	0
177	20241018	153500	635202800	73800	73800	73800	73800	0
178	20241018	153400	635202800	73800	73800	73800	73800	0
179	20241018	153300	635202800	73800	73800	73800	73800	0
180	20241018	153200	635202800	73800	73800	73800	73800	0
181	20241018	153100	635202800	73800	73800	73800	73800	0
182	20241018	153000	635202800	73800	73800	73800	73800	262
183	20241018	152900	625535000	74000	74000	74000	74000	0
184	20241018	152800	625535000	74000	74000	74000	74000	0
185	20241018	152700	625535000	74000	74000	74000	74000	0
186	20241018	152600	625535000	74000	74000	74000	74000	0
187	20241018	152500	625535000	74000	74000	74000	74000	0
188	20241018	152400	625535000	74000	74000	74000	74000	0
189	20241018	152300	625535000	74000	74000	74000	74000	0
190	20241018	152200	625535000	74000	74000	74000	74000	0
191	20241018	152100	625535000	74000	74000	74000	74000	0
192	20241018	152000	625535000	74000	74000	74000	74000	0
193	20241018	151900	625535000	74000	74000	74000	74000	2
194	20241018	151800	625387000	74000	74000	74000	74000	5
195	20241018	151700	625017000	73800	73800	74000	73800	46
196	20241018	151600	621621600	74000	73800	74000	73700	113
197	20241018	151500	613263300	73800	73700	73800	73700	14
198	20241018	151400	612230500	73700	73600	73700	73600	13
199	20241018	151300	611272800	73600	73600	73600	73600	3
200	20241018	151200	611052000	73600	73700	73700	73600	9
201	20241018	151100	610389100	73600	73600	73800	73600	8
202	20241018	151000	609800100	73600	73600	73600	73600	7
203	20241018	150900	609284900	73800	73600	73800	73600	6
204	20241018	150800	608843100	73600	73600	73600	73600	13
205	20241018	150700	607886300	73600	73600	73600	73600	4
206	20241018	150600	607591900	73600	73600	73600	73600	7
207	20241018	150500	607076700	73600	73600	73600	73600	3
208	20241018	150400	606855900	73600	73600	73600	73600	38
209	20241018	150300	604059100	73600	73600	73600	73600	7
210	20241018	150200	603543900	73600	73600	73600	73600	4
211	20241018	150100	603249500	73600	73600	73600	73600	4
212	20241018	150000	602955100	73600	73600	73600	73600	7
213	20241018	145900	602439900	73600	73600	73600	73600	4
214	20241018	145800	602145500	73600	73700	73700	73600	19
215	20241018	145700	600745500	73500	73500	73500	73500	8
216	20241018	145600	600157500	73500	73500	73500	73500	4
217	20241018	145500	599863500	73500	73500	73500	73500	8
218	20241018	145400	599275500	73500	73500	73500	73500	4
219	20241018	145300	598981500	73500	73500	73500	73500	4
220	20241018	145200	598687500	73500	73500	73500	73500	7
221	20241018	145100	598173000	73500	73500	73500	73500	404
222	20241018	145000	568479000	73500	73500	73500	73500	3
223	20241018	144900	568258500	73500	73500	73500	73500	9
224	20241018	144800	567597000	73500	73500	73500	73500	3
225	20241018	144700	567376500	73500	73600	73600	73500	8
226	20241018	144600	566788100	73500	73500	73500	73500	503
227	20241018	144500	529817600	73500	73500	73500	73500	4
228	20241018	144400	529523600	73500	73500	73700	73500	555
229	20241018	144300	488721500	73500	73500	73500	73500	4
230	20241018	144200	488427500	73500	73500	73500	73500	3
231	20241018	144100	488207000	73500	73500	73500	73500	8
232	20241018	144000	487619000	73500	73500	73500	73500	3
233	20241018	143900	487398500	73500	73500	73500	73500	4
234	20241018	143800	487104500	73500	73500	73700	73500	16
235	20241018	143700	485926700	73500	73500	73500	73500	4
236	20241018	143600	485632700	73500	73500	73500	73500	7
237	20241018	143500	485118200	73500	73500	73500	73500	5
238	20241018	143400	484750700	73500	73500	73500	73500	3
239	20241018	143300	484530200	73600	73600	73600	73600	13
240	20241018	143200	483573400	73600	73600	73600	73600	53
241	20241018	143100	479672600	73600	73600	73600	73600	4
242	20241018	143000	479378200	73600	73600	73600	73600	7
243	20241018	142900	478863000	73600	73600	73600	73600	4
244	20241018	142800	478568600	73600	73600	73600	73600	4
245	20241018	142700	478274200	73600	73600	73600	73600	7
246	20241018	142600	477759000	73600	73600	73600	73600	4
247	20241018	142500	477464600	73600	73600	73600	73600	7
248	20241018	142400	476949400	73600	73600	73600	73600	3
249	20241018	142300	476728600	73600	73600	73600	73600	4
250	20241018	142200	476434200	73600	73600	73600	73600	7
251	20241018	142100	475919000	73600	73600	73600	73600	4
252	20241018	142000	475624600	73600	73600	73600	73600	34
253	20241018	141900	473122200	73600	73600	73600	73600	7
254	20241018	141800	472607000	73600	73600	73600	73600	4
255	20241018	141700	472312600	73600	73600	73600	73600	3
256	20241018	141600	472091800	73600	73600	73600	73600	8
257	20241018	141500	471503000	73600	73600	73600	73600	3
258	20241018	141400	471282200	73600	73600	73600	73600	7
259	20241018	141300	470767000	73600	73600	73600	73600	4
260	20241018	141200	470472600	73600	73600	73600	73600	4
261	20241018	141100	470178200	73600	73600	73600	73600	7
262	20241018	141000	469663000	73600	73600	73600	73600	4
263	20241018	140900	469368600	73600	73600	73600	73600	3
264	20241018	140800	469147800	73600	73600	73600	73600	8
265	20241018	140700	468559000	73600	73600	73600	73600	4
266	20241018	140600	468264600	73700	73700	73700	73600	9
267	20241018	140500	467601800	73500	73500	73500	73500	4
268	20241018	140400	467307800	73500	73500	73500	73500	4
269	20241018	140300	467013800	73500	73500	73500	73500	7
270	20241018	140200	466499300	73500	73500	73500	73500	4
271	20241018	140100	466205300	73500	73500	73500	73500	53
272	20241018	140000	462309800	73500	73500	73500	73500	8
273	20241018	135900	461721800	73500	73500	73500	73500	3
274	20241018	135800	461501300	73500	73500	73500	73500	4
275	20241018	135700	461207300	73500	73500	73500	73500	36
276	20241018	135600	458561300	73500	73500	73500	73500	4
277	20241018	135500	458267300	73800	73500	73800	73500	13
278	20241018	135400	457310000	73500	73500	73500	73500	4
279	20241018	135300	457016000	73500	73500	73500	73500	3
280	20241018	135200	456795500	73500	73500	73500	73500	8
281	20241018	135100	456207500	73800	73500	73800	73500	13
282	20241018	135000	455249300	73500	73500	73500	73500	4
283	20241018	134900	454955300	73500	73500	73500	73500	7
284	20241018	134800	454440800	73500	73500	73500	73500	4
285	20241018	134700	454146800	73500	73500	73500	73500	4
286	20241018	134600	453852800	73500	73500	73500	73500	7
287	20241018	134500	453338300	73500	73500	73500	73500	3
288	20241018	134400	453117800	73600	73600	73600	73600	13
289	20241018	134300	452161000	73600	73600	73600	73600	3
290	20241018	134200	451940200	73600	73600	73600	73600	4
291	20241018	134100	451645800	73600	73500	73600	73500	8
292	20241018	134000	451057300	73500	73500	73500	73500	4
293	20241018	133900	450763300	73400	73600	73600	73400	5
294	20241018	133800	450396100	73400	73400	73400	73400	7
295	20241018	133700	449882300	73400	73400	73400	73400	4
296	20241018	133600	449588700	73400	73400	73400	73400	7
297	20241018	133500	449074900	73400	73400	73400	73400	3
298	20241018	133400	448854700	73400	73400	73400	73400	4
299	20241018	133300	448561100	73400	73400	73400	73400	7
300	20241018	133200	448047300	73400	73400	73400	73400	4
301	20241018	133100	447753700	73400	73400	73400	73400	4
302	20241018	133000	447460100	73400	73400	73400	73400	8
303	20241018	132900	446872900	73400	73400	73400	73400	4
304	20241018	132800	446579300	73400	73400	73400	73400	3
305	20241018	132700	446359100	73400	73400	73400	73400	8
306	20241018	132600	445771900	73400	73400	73400	73400	3
307	20241018	132500	445551700	73400	73400	73400	73400	7
308	20241018	132400	445037900	73400	73400	73400	73400	4
309	20241018	132300	444744300	73400	73400	73400	73400	4
310	20241018	132200	444450700	73400	73400	73400	73400	7
311	20241018	132100	443936900	73400	73400	73400	73400	4
312	20241018	132000	443643300	73400	73400	73400	73400	4
313	20241018	131900	443349700	73400	73400	73400	73400	8
314	20241018	131800	442762500	73400	73400	73400	73400	3
315	20241018	131700	442542300	73400	73400	73400	73400	4
316	20241018	131600	442248700	73400	73400	73400	73400	7
317	20241018	131500	441734900	73400	73400	73400	73400	4
318	20241018	131400	441441300	73400	73500	73500	73400	7
319	20241018	131300	440927100	73600	73400	73600	73400	13
320	20241018	131200	439971100	73700	73500	73700	73500	88
321	20241018	131100	433498100	73500	73500	73500	73500	8
322	20241018	131000	432910100	73500	73500	73500	73500	58
323	20241018	130900	428647100	73500	73500	73500	73500	14
324	20241018	130800	427618100	73500	73500	73500	73500	12
325	20241018	130700	426736100	73500	73500	73500	73500	204
326	20241018	130600	411742100	73500	73500	73500	73500	4
327	20241018	130500	411448100	73500	73500	73500	73500	7
328	20241018	130400	410933600	73600	73600	73600	73600	25
329	20241018	130300	409093600	73600	73500	73600	73500	18
330	20241018	130200	407769200	73500	73500	73500	73500	10
331	20241018	130100	407034200	73500	73600	73600	73500	804
332	20241018	130000	347936200	73500	73600	73800	73500	50
333	20241018	125900	344257600	73600	73600	73600	73600	4
334	20241018	125800	343963200	73600	73600	73600	73600	6
335	20241018	125700	343521600	73600	73600	73600	73600	7
336	20241018	125600	343006400	73600	73600	73600	73600	8
337	20241018	125500	342417600	73600	73700	73700	73600	12
338	20241018	125400	341534000	73700	73700	73700	73700	17
339	20241018	125300	340281100	73600	73700	73700	73600	21
340	20241018	125200	338733600	73700	73700	73700	73700	37
341	20241018	125100	336006700	73700	73700	73700	73700	11
342	20241018	125000	335196000	73700	73700	73700	73700	11
343	20241018	124900	334385300	73700	73700	73700	73700	8
344	20241018	124800	333795700	73700	73700	73700	73700	14
345	20241018	124700	332763900	73700	73700	73700	73700	5
346	20241018	124600	332395400	73700	73700	73700	73700	8
347	20241018	124500	331805800	73700	73700	73700	73700	6
348	20241018	124400	331363600	73700	73700	73700	73700	7
349	20241018	124300	330847700	73700	73700	73700	73700	8
350	20241018	124200	330258100	73700	73700	73700	73700	9
351	20241018	124100	329594800	73700	73700	73700	73700	21
352	20241018	124000	328047100	73700	73700	73700	73700	17
353	20241018	123900	326794200	73700	73700	73700	73700	5
354	20241018	123800	326425700	73700	73700	73700	73700	8
355	20241018	123700	325836100	73800	73600	73800	73500	486
356	20241018	123600	290047800	73600	73700	73700	73600	104
357	20241018	123500	282388600	73700	74000	74000	73700	108
358	20241018	123400	274409500	73800	73900	73900	73700	709
359	20241018	123300	222124900	73900	73900	73900	73900	7
360	20241018	123200	221607600	73900	73900	73900	73900	6
361	20241018	123100	221164200	73900	73900	73900	73900	7
362	20241018	123000	220646900	74000	73900	74000	73900	6
363	20241018	122900	220203300	73900	73900	73900	73900	5
364	20241018	122800	219833800	73900	73900	73900	73900	4
365	20241018	122700	219538200	73900	73900	73900	73900	9
366	20241018	122600	218873100	73900	73900	73900	73900	6
367	20241018	122500	218429700	73900	73900	74200	73900	77
368	20241018	122400	212718400	73900	73800	74000	73800	18
369	20241018	122300	211387400	73900	73900	73900	73900	5
370	20241018	122200	211017900	73900	73900	73900	73900	9
371	20241018	122100	210352800	73900	73900	73900	73900	6
372	20241018	122000	209909400	73900	73900	73900	73900	4
373	20241018	121900	209613800	73900	73900	73900	73900	12
374	20241018	121800	208727000	74000	74000	74000	74000	3
375	20241018	121700	208505000	74000	74000	74000	74000	4
376	20241018	121600	208209000	74000	74000	74000	74000	16
377	20241018	121500	207025000	74000	74000	74000	74000	7
378	20241018	121400	206507000	74000	74000	74000	74000	8
379	20241018	121300	205915000	74100	74100	74100	74000	4
380	20241018	121200	205618800	74000	74000	74000	74000	4
381	20241018	121100	205322800	74000	74000	74000	74000	9
382	20241018	121000	204656800	74000	74000	74000	74000	6
383	20241018	120900	204212800	74000	74000	74000	74000	4
384	20241018	120800	203916800	74000	74000	74000	74000	9
385	20241018	120700	203250800	74000	74000	74000	74000	6
386	20241018	120600	202806800	74000	74000	74000	74000	3
387	20241018	120500	202584800	74000	74100	74100	74000	10
388	20241018	120400	201844400	74000	74000	74000	74000	3
389	20241018	120300	201622400	74100	74000	74100	74000	9
390	20241018	120200	200955800	74000	74000	74000	74000	6
391	20241018	120100	200511800	74000	74200	74200	74000	6
392	20241018	120000	200067400	74000	74000	74000	74000	9
393	20241018	115900	199401400	74000	74000	74000	74000	6
394	20241018	115800	198957400	74000	74000	74000	74000	5
395	20241018	115700	198587400	74000	74000	74000	74000	159
396	20241018	115600	186821400	74100	74100	74100	74100	3
397	20241018	115500	186599100	74100	74100	74100	74100	12
398	20241018	115400	185709900	74100	74100	74100	74100	6
399	20241018	115300	185265300	74100	74100	74100	74100	4
400	20241018	115200	184968900	74100	74100	74100	74100	9
401	20241018	115100	184302000	74100	74100	74100	74100	6
402	20241018	115000	183857400	74100	74100	74100	74100	3
403	20241018	114900	183635100	74100	74100	74100	74100	10
404	20241018	114800	182894100	74100	74100	74100	74100	8
405	20241018	114700	182301300	74100	74100	74100	74100	6
406	20241018	114600	181856700	74100	74100	74100	74100	9
407	20241018	114500	181189800	74100	74100	74100	74100	6
408	20241018	114400	180745200	74100	74100	74100	74100	9
409	20241018	114300	180078300	74100	74100	74100	74100	4
410	20241018	114200	179781900	74100	74100	74100	74100	5
411	20241018	114100	179411400	74100	74100	74100	74100	10
412	20241018	114000	178670400	74100	74100	74100	74100	3
413	20241018	113900	178448100	74200	74200	74200	74200	6
414	20241018	113800	178002900	74200	74200	74200	74200	9
415	20241018	113700	177335100	74200	74200	74200	74200	4
416	20241018	113600	177038300	74200	74200	74200	74200	7
417	20241018	113500	176518900	74200	74200	74200	74200	7
418	20241018	113400	175999500	74300	74100	74300	74100	9
419	20241018	113300	175331600	74100	74100	74100	74100	9
420	20241018	113200	174664700	74100	74100	74100	74100	3
421	20241018	113100	174442400	74100	74100	74100	74100	6
422	20241018	113000	173997800	74100	74100	74100	74100	9
423	20241018	112900	173330900	74100	74100	74100	74100	4
424	20241018	112800	173034500	74100	74100	74100	74100	6
425	20241018	112700	172589900	74100	74100	74100	74100	7
426	20241018	112600	172071200	74100	74100	74100	74100	6
427	20241018	112500	171626600	74100	74100	74100	74100	5
428	20241018	112400	171256100	74100	74100	74100	74100	8
429	20241018	112300	170663300	74100	74100	74100	74100	5
430	20241018	112200	170292800	74100	74000	74200	74000	10
431	20241018	112100	169552000	74300	74100	74300	74100	5
432	20241018	112000	169181300	74000	74000	74000	74000	6
433	20241018	111900	168737300	74000	73900	74100	73900	12
434	20241018	111800	167849200	73900	73900	73900	73900	6
435	20241018	111700	167405800	73900	74100	74100	73900	328
436	20241018	111600	143111100	74100	74100	74100	74100	8
437	20241018	111500	142518300	74100	74100	74100	74100	5
438	20241018	111400	142147800	74100	74100	74100	74100	10
439	20241018	111300	141406800	74100	74100	74100	74100	5
440	20241018	111200	141036300	74200	74200	74200	74200	4
441	20241018	111100	140739500	74200	74200	74300	74200	9
442	20241018	111000	140071500	74200	74200	74200	74200	6
443	20241018	110900	139626300	74100	74100	74100	74100	5
444	20241018	110800	139255800	74100	74100	74100	74100	8
445	20241018	110700	138663000	74100	74100	74100	74100	120
446	20241018	110600	129771000	74100	74200	74300	74100	84
447	20241018	110500	123537900	74200	74300	74300	74200	10
448	20241018	110400	122795300	74300	74300	74300	74300	6
449	20241018	110300	122349500	74400	74400	74400	74400	7
450	20241018	110200	121828700	74400	74400	74400	74400	6
451	20241018	110100	121382300	74400	74400	74400	74400	7
452	20241018	110000	120861500	74400	74200	74400	74200	10
453	20241018	105900	120118300	74200	74200	74200	74200	7
454	20241018	105800	119598900	74200	74200	74200	74200	7
455	20241018	105700	119079500	74200	74100	74200	74100	8
456	20241018	105600	118486300	74100	74100	74100	74100	6
457	20241018	105500	118041700	74100	74100	74100	74100	5
458	20241018	105400	117671200	74100	74100	74100	74100	9
459	20241018	105300	117004300	74100	74300	74300	74100	7
460	20241018	105200	116485400	74100	74100	74100	74100	7
461	20241018	105100	115966700	74100	74100	74100	74100	5
462	20241018	105000	115596200	74100	74100	74100	74100	6
463	20241018	104900	115151600	74100	74100	74100	74100	7
464	20241018	104800	114632900	74100	74100	74100	74100	9
465	20241018	104700	113966000	74300	74100	74300	74100	26
466	20241018	104600	112038400	74100	74100	74100	74100	19
467	20241018	104500	110630500	74100	74100	74100	74100	6
468	20241018	104400	110185900	74100	74100	74100	74100	17
469	20241018	104300	108926200	74100	74100	74100	74100	46
470	20241018	104200	105517600	74100	74100	74100	74100	3
471	20241018	104100	105295300	74100	74100	74100	74100	9
472	20241018	104000	104628400	74100	74100	74100	74100	6
473	20241018	103900	104183800	74100	74100	74100	74100	4
474	20241018	103800	103887400	74100	74100	74100	74100	9
475	20241018	103700	103220500	74100	74100	74100	74100	7
476	20241018	103600	102701800	74100	74300	74300	74100	10
477	20241018	103500	101959400	74100	74100	74100	74100	10
478	20241018	103400	101218400	74100	74100	74100	74100	3
479	20241018	103300	100996100	74100	74100	74100	74100	9
480	20241018	103200	100329200	74100	74100	74100	74100	8
481	20241018	103100	99736400	74100	74100	74100	74100	4
482	20241018	103000	99440000	74100	74100	74100	74100	9
483	20241018	102900	98773100	74100	74100	74100	74100	6
484	20241018	102800	98328500	74100	74200	74200	74100	9
485	20241018	102700	97661000	74200	74200	74200	74200	10
486	20241018	102600	96919000	74200	74200	74200	74200	4
487	20241018	102500	96622200	74100	74100	74100	74100	6
488	20241018	102400	96177600	74100	74100	74200	74100	11
489	20241018	102300	95362300	74100	74200	74200	74100	5
490	20241018	102200	94991700	74200	74200	74200	74200	9
491	20241018	102100	94323900	74300	74100	74300	74100	15
492	20241018	102000	93210600	74100	74100	74100	74100	3
493	20241018	101900	92988300	74100	74100	74100	74100	10
494	20241018	101800	92247300	74200	74100	74200	74100	28
495	20241018	101700	90170000	74100	74200	74200	74100	23
496	20241018	101600	88464400	74200	74200	74200	74200	9
497	20241018	101500	87796600	74200	74200	74200	74200	4
498	20241018	101400	87499800	74200	74200	74200	74200	32
499	20241018	101300	85125400	74200	74200	74200	74200	6
500	20241018	101200	84680200	74300	74300	74300	74100	5
501	20241018	101100	84309300	74200	74100	74200	74100	17
502	20241018	101000	83048500	74200	74100	74200	74100	11
503	20241018	100900	82232600	74000	74000	74000	74000	6
504	20241018	100800	81788600	74000	74000	74000	74000	9
505	20241018	100700	81122600	74000	74000	74000	74000	4
506	20241018	100600	80826600	74200	74100	74200	73900	82
507	20241018	100500	74745400	73900	73900	73900	73900	9
508	20241018	100400	74080300	73900	73900	73900	73900	4
509	20241018	100300	73784700	73900	73900	73900	73900	10
510	20241018	100200	73045700	73900	73900	73900	73900	3
511	20241018	100100	72824000	73900	73900	73900	73900	6
512	20241018	100000	72380600	73900	73900	73900	73900	9
513	20241018	095900	71715500	73900	73900	73900	73900	4
514	20241018	095800	71419900	73900	73900	73900	73900	7
515	20241018	095700	70902600	73900	73900	73900	73900	9
516	20241018	095600	70237500	74100	74100	74100	73900	10
517	20241018	095500	69497300	73900	74100	74100	73900	18
518	20241018	095400	68166900	73900	73900	73900	73900	16
519	20241018	095300	66984500	73900	73900	74000	73900	10
520	20241018	095200	66245000	74000	73900	74000	73900	37
521	20241018	095100	63507900	74000	73900	74000	73900	38
522	20241018	095000	60696300	73900	73900	73900	73900	6
523	20241018	094900	60252900	73900	73900	74000	73900	10
524	20241018	094800	59513800	73900	73900	73900	73900	4
525	20241018	094700	59218200	73900	73900	73900	73900	5
526	20241018	094600	58848700	73900	73900	73900	73900	8
527	20241018	094500	58257500	73900	74000	74000	73900	101
528	20241018	094400	50784000	73900	73900	74000	73900	8
529	20241018	094300	50192600	73900	73900	73900	73900	7
530	20241018	094200	49675300	73900	73900	73900	73900	6
531	20241018	094100	49231900	73900	73900	73900	73900	9
532	20241018	094000	48566800	73900	73800	73900	73800	27
533	20241018	093900	46571900	73800	73800	73800	73800	6
534	20241018	093800	46129100	73800	73800	73800	73800	8
535	20241018	093700	45538700	73800	73800	73800	73800	5
536	20241018	093600	45169700	73800	73800	73800	73800	6
537	20241018	093500	44726900	73800	73800	73800	73800	7
538	20241018	093400	44210300	73800	73800	73800	73800	6
539	20241018	093300	43767500	73800	73800	73800	73800	7
540	20241018	093200	43250900	73800	73800	73800	73800	6
541	20241018	093100	42808100	73800	73800	73800	73800	6
542	20241018	093000	42365300	73800	73800	73800	73800	8
543	20241018	092900	41774900	73800	73800	73800	73800	5
544	20241018	092800	41405900	73800	73800	73800	73800	6
545	20241018	092700	40963100	73800	73800	73800	73800	7
546	20241018	092600	40446500	73700	73800	73800	73700	26
547	20241018	092500	38528300	73700	73700	73700	73700	19
548	20241018	092400	37128000	73700	73700	73700	73700	9
549	20241018	092300	36464700	73700	73800	73800	73700	11
550	20241018	092200	35653500	73700	73700	73800	73700	22
551	20241018	092100	34032000	73700	73700	73700	73700	21
552	20241018	092000	32484300	73700	73700	73700	73700	9
553	20241018	091900	31821000	73700	73700	73700	73700	7
554	20241018	091800	31305100	73700	73700	73700	73700	6
555	20241018	091700	30862900	73700	73800	73800	73700	12
556	20241018	091600	29978000	73800	73800	73800	73800	9
557	20241018	091500	29313800	73800	73800	73800	73800	7
558	20241018	091400	28797200	73900	73800	73900	73800	3
559	20241018	091300	28575600	73800	73700	73800	73700	17
560	20241018	091200	27321600	73700	73700	73700	73700	5
561	20241018	091100	26953100	73700	73800	73800	73700	6
562	20241018	091000	26510700	73800	73900	73900	73800	4
563	20241018	090900	26215300	74000	73800	74000	73500	174
564	20241018	090800	13411900	73900	74000	74000	73800	28
565	20241018	090700	11341400	74000	73900	74000	73900	7
566	20241018	090600	10823600	74300	74300	74300	74300	1
567	20241018	090500	10749300	73900	73900	73900	73900	3
568	20241018	090400	10527600	74000	74100	74100	74000	123
569	20241018	090300	1414000	74300	74600	74600	74300	2
570	20241018	090200	1265100	74600	74600	74600	74600	6
571	20241018	090100	817500	74000	74000	74000	74000	1
572	20241018	090000	743500	74000	74700	74700	74000	10