KissMeData/005070/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	184400	13687831300	116200	116200	116200	116200	4648
3	20241014	184300	13687831300	116200	116200	116200	116200	0
4	20241014	184200	13687831300	116200	116200	116200	116200	0
5	20241014	184100	13687831300	116200	116200	116200	116200	0
6	20241014	184000	13687831300	116200	116200	116200	116200	0
7	20241014	183900	13687831300	116200	116200	116200	116200	0
8	20241014	183800	13687831300	116200	116200	116200	116200	0
9	20241014	183700	13687831300	116200	116200	116200	116200	0
10	20241014	183600	13687831300	116200	116200	116200	116200	0
11	20241014	183500	13687831300	116200	116200	116200	116200	0
12	20241014	183400	13687831300	116200	116200	116200	116200	0
13	20241014	183300	13687831300	116200	116200	116200	116200	0
14	20241014	183200	13687831300	116200	116200	116200	116200	0
15	20241014	183100	13687831300	116200	116200	116200	116200	0
16	20241014	183000	13687831300	116200	116200	116200	116200	0
17	20241014	182900	13687831300	116200	116200	116200	116200	0
18	20241014	182800	13687831300	116200	116200	116200	116200	0
19	20241014	182700	13687831300	116200	116200	116200	116200	0
20	20241014	182600	13687831300	116200	116200	116200	116200	0
21	20241014	182500	13687831300	116200	116200	116200	116200	0
22	20241014	182400	13687831300	116200	116200	116200	116200	0
23	20241014	182300	13687831300	116200	116200	116200	116200	0
24	20241014	182200	13687831300	116200	116200	116200	116200	0
25	20241014	182100	13687831300	116200	116200	116200	116200	0
26	20241014	182000	13687831300	116200	116200	116200	116200	0
27	20241014	181900	13687831300	116200	116200	116200	116200	0
28	20241014	181800	13687831300	116200	116200	116200	116200	0
29	20241014	181700	13687831300	116200	116200	116200	116200	0
30	20241014	181600	13687831300	116200	116200	116200	116200	0
31	20241014	181500	13687831300	116200	116200	116200	116200	0
32	20241014	181400	13687831300	116200	116200	116200	116200	4648
33	20241014	181300	13687831300	116200	116200	116200	116200	0
34	20241014	181200	13687831300	116200	116200	116200	116200	0
35	20241014	181100	13687831300	116200	116200	116200	116200	0
36	20241014	181000	13687831300	116200	116200	116200	116200	0
37	20241014	180900	13687831300	116200	116200	116200	116200	0
38	20241014	180800	13687831300	116200	116200	116200	116200	0
39	20241014	180700	13687831300	116200	116200	116200	116200	0
40	20241014	180600	13687831300	116200	116200	116200	116200	0
41	20241014	180500	13687831300	116200	116200	116200	116200	0
42	20241014	180400	13687831300	116200	116200	116200	116200	0
43	20241014	180300	13687831300	116200	116200	116200	116200	0
44	20241014	180200	13687831300	116200	116200	116200	116200	0
45	20241014	180100	13687831300	116200	116200	116200	116200	0
46	20241014	180000	13687831300	116200	116200	116200	116200	0
47	20241014	175900	13687831300	116200	116200	116200	116200	0
48	20241014	175800	13687831300	116200	116200	116200	116200	0
49	20241014	175700	13687831300	116200	116200	116200	116200	0
50	20241014	175600	13687831300	116200	116200	116200	116200	0
51	20241014	175500	13687831300	116200	116200	116200	116200	0
52	20241014	175400	13687831300	116200	116200	116200	116200	0
53	20241014	175300	13687831300	116200	116200	116200	116200	0
54	20241014	175200	13687831300	116200	116200	116200	116200	0
55	20241014	175100	13687831300	116200	116200	116200	116200	0
56	20241014	175000	13687831300	116200	116200	116200	116200	0
57	20241014	174900	13687831300	116200	116200	116200	116200	0
58	20241014	174800	13687831300	116200	116200	116200	116200	0
59	20241014	174700	13687831300	116200	116200	116200	116200	0
60	20241014	174600	13687831300	116200	116200	116200	116200	0
61	20241014	174500	13687831300	116200	116200	116200	116200	0
62	20241014	174400	13687831300	116200	116200	116200	116200	4648
63	20241014	174300	13687831300	116200	116200	116200	116200	0
64	20241014	174200	13687831300	116200	116200	116200	116200	0
65	20241014	174100	13687831300	116200	116200	116200	116200	0
66	20241014	174000	13687831300	116200	116200	116200	116200	0
67	20241014	173900	13687831300	116200	116200	116200	116200	0
68	20241014	173800	13687831300	116200	116200	116200	116200	0
69	20241014	173700	13687831300	116200	116200	116200	116200	0
70	20241014	173600	13687831300	116200	116200	116200	116200	0
71	20241014	173500	13687831300	116200	116200	116200	116200	0
72	20241014	173400	13687831300	116200	116200	116200	116200	0
73	20241014	173300	13687831300	116200	116200	116200	116200	0
74	20241014	173200	13687831300	116200	116200	116200	116200	0
75	20241014	173100	13687831300	116200	116200	116200	116200	0
76	20241014	173000	13687831300	116200	116200	116200	116200	0
77	20241014	172900	13687831300	116200	116200	116200	116200	0
78	20241014	172800	13687831300	116200	116200	116200	116200	0
79	20241014	172700	13687831300	116200	116200	116200	116200	0
80	20241014	172600	13687831300	116200	116200	116200	116200	0
81	20241014	172500	13687831300	116200	116200	116200	116200	0
82	20241014	172400	13687831300	116200	116200	116200	116200	0
83	20241014	172300	13687831300	116200	116200	116200	116200	0
84	20241014	172200	13687831300	116200	116200	116200	116200	0
85	20241014	172100	13687831300	116200	116200	116200	116200	0
86	20241014	172000	13687831300	116200	116200	116200	116200	0
87	20241014	171900	13687831300	116200	116200	116200	116200	0
88	20241014	171800	13687831300	116200	116200	116200	116200	0
89	20241014	171700	13687831300	116200	116200	116200	116200	0
90	20241014	171600	13687831300	116200	116200	116200	116200	0
91	20241014	171500	13687831300	116200	116200	116200	116200	0
92	20241014	171400	13687831300	116200	116200	116200	116200	4648
93	20241014	171300	13687831300	116200	116200	116200	116200	0
94	20241014	171200	13687831300	116200	116200	116200	116200	0
95	20241014	171100	13687831300	116200	116200	116200	116200	0
96	20241014	171000	13687831300	116200	116200	116200	116200	0
97	20241014	170900	13687831300	116200	116200	116200	116200	0
98	20241014	170800	13687831300	116200	116200	116200	116200	0
99	20241014	170700	13687831300	116200	116200	116200	116200	0
100	20241014	170600	13687831300	116200	116200	116200	116200	0
101	20241014	170500	13687831300	116200	116200	116200	116200	0
102	20241014	170400	13687831300	116200	116200	116200	116200	0
103	20241014	170300	13687831300	116200	116200	116200	116200	0
104	20241014	170200	13687831300	116200	116200	116200	116200	0
105	20241014	170100	13687831300	116200	116200	116200	116200	0
106	20241014	170000	13687831300	116200	116200	116200	116200	0
107	20241014	165900	13687831300	116200	116200	116200	116200	0
108	20241014	165800	13687831300	116200	116200	116200	116200	0
109	20241014	165700	13687831300	116200	116200	116200	116200	0
110	20241014	165600	13687831300	116200	116200	116200	116200	0
111	20241014	165500	13687831300	116200	116200	116200	116200	0
112	20241014	165400	13687831300	116200	116200	116200	116200	0
113	20241014	165300	13687831300	116200	116200	116200	116200	0
114	20241014	165200	13687831300	116200	116200	116200	116200	0
115	20241014	165100	13687831300	116200	116200	116200	116200	0
116	20241014	165000	13687831300	116200	116200	116200	116200	0
117	20241014	164900	13687831300	116200	116200	116200	116200	0
118	20241014	164800	13687831300	116200	116200	116200	116200	0
119	20241014	164700	13687831300	116200	116200	116200	116200	0
120	20241014	164600	13687831300	116200	116200	116200	116200	0
121	20241014	164500	13687831300	116200	116200	116200	116200	0
122	20241014	164400	13687831300	116200	116200	116200	116200	4648
123	20241014	164300	13687831300	116200	116200	116200	116200	0
124	20241014	164200	13687831300	116200	116200	116200	116200	0
125	20241014	164100	13687831300	116200	116200	116200	116200	0
126	20241014	164000	13687831300	116200	116200	116200	116200	0
127	20241014	163900	13687831300	116200	116200	116200	116200	0
128	20241014	163800	13687831300	116200	116200	116200	116200	0
129	20241014	163700	13687831300	116200	116200	116200	116200	0
130	20241014	163600	13687831300	116200	116200	116200	116200	0
131	20241014	163500	13687831300	116200	116200	116200	116200	0
132	20241014	163400	13687831300	116200	116200	116200	116200	0
133	20241014	163300	13687831300	116200	116200	116200	116200	0
134	20241014	163200	13687831300	116200	116200	116200	116200	0
135	20241014	163100	13687831300	116200	116200	116200	116200	0
136	20241014	163000	13687831300	116200	116200	116200	116200	0
137	20241014	162900	13687831300	116200	116200	116200	116200	0
138	20241014	162800	13687831300	116200	116200	116200	116200	0
139	20241014	162700	13687831300	116200	116200	116200	116200	0
140	20241014	162600	13687831300	116200	116200	116200	116200	0
141	20241014	162500	13687831300	116200	116200	116200	116200	0
142	20241014	162400	13687831300	116200	116200	116200	116200	0
143	20241014	162300	13687831300	116200	116200	116200	116200	0
144	20241014	162200	13687831300	116200	116200	116200	116200	0
145	20241014	162100	13687831300	116200	116200	116200	116200	0
146	20241014	162000	13687831300	116200	116200	116200	116200	0
147	20241014	161900	13687831300	116200	116200	116200	116200	0
148	20241014	161800	13687831300	116200	116200	116200	116200	0
149	20241014	161700	13687831300	116200	116200	116200	116200	0
150	20241014	161600	13687831300	116200	116200	116200	116200	0
151	20241014	161500	13687831300	116200	116200	116200	116200	0
152	20241014	161400	13687831300	116200	116200	116200	116200	4648
153	20241014	161300	13687831300	116200	116200	116200	116200	0
154	20241014	161200	13687831300	116200	116200	116200	116200	0
155	20241014	161100	13687831300	116200	116200	116200	116200	0
156	20241014	161000	13687831300	116200	116200	116200	116200	0
157	20241014	160900	13687831300	116200	116200	116200	116200	0
158	20241014	160800	13687831300	116200	116200	116200	116200	0
159	20241014	160700	13687831300	116200	116200	116200	116200	0
160	20241014	160600	13687831300	116200	116200	116200	116200	0
161	20241014	160500	13687831300	116200	116200	116200	116200	0
162	20241014	160400	13687831300	116200	116200	116200	116200	0
163	20241014	160300	13687831300	116200	116200	116200	116200	0
164	20241014	160200	13687831300	116200	116200	116200	116200	0
165	20241014	160100	13687831300	116200	116200	116200	116200	0
166	20241014	160000	13687831300	116200	116200	116200	116200	0
167	20241014	155900	13687831300	116200	116200	116200	116200	0
168	20241014	155800	13687831300	116200	116200	116200	116200	0
169	20241014	155700	13687831300	116200	116200	116200	116200	0
170	20241014	155600	13687831300	116200	116200	116200	116200	0
171	20241014	155500	13687831300	116200	116200	116200	116200	0
172	20241014	155400	13687831300	116200	116200	116200	116200	0
173	20241014	155300	13687831300	116200	116200	116200	116200	0
174	20241014	155200	13687831300	116200	116200	116200	116200	0
175	20241014	155100	13687831300	116200	116200	116200	116200	0
176	20241014	155000	13687831300	116200	116200	116200	116200	0
177	20241014	154900	13687831300	116200	116200	116200	116200	0
178	20241014	154800	13687831300	116200	116200	116200	116200	0
179	20241014	154700	13687831300	116200	116200	116200	116200	0
180	20241014	154600	13687831300	116200	116200	116200	116200	0
181	20241014	154500	13687831300	116200	116200	116200	116200	0
182	20241014	154400	13687831300	116200	116200	116200	116200	4648
183	20241014	154300	13687831300	116200	116200	116200	116200	0
184	20241014	154200	13687831300	116200	116200	116200	116200	0
185	20241014	154100	13687831300	116200	116200	116200	116200	0
186	20241014	154000	13687831300	116200	116200	116200	116200	0
187	20241014	153900	13687831300	116200	116200	116200	116200	0
188	20241014	153800	13687831300	116200	116200	116200	116200	0
189	20241014	153700	13687831300	116200	116200	116200	116200	0
190	20241014	153600	13687831300	116200	116200	116200	116200	0
191	20241014	153500	13687831300	116200	116200	116200	116200	0
192	20241014	153400	13687831300	116200	116200	116200	116200	0
193	20241014	153300	13687831300	116200	116200	116200	116200	0
194	20241014	153200	13687831300	116200	116200	116200	116200	0
195	20241014	153100	13687831300	116200	116200	116200	116200	0
196	20241014	153000	13687831300	116200	116200	116200	116200	4648
197	20241014	152900	13147733700	115400	115400	115400	115400	0
198	20241014	152800	13147733700	115400	115400	115400	115400	0
199	20241014	152700	13147733700	115400	115400	115400	115400	0
200	20241014	152600	13147733700	115400	115400	115400	115400	0
201	20241014	152500	13147733700	115400	115400	115400	115400	0
202	20241014	152400	13147733700	115400	115400	115400	115400	0
203	20241014	152300	13147733700	115400	115400	115400	115400	0
204	20241014	152200	13147733700	115400	115400	115400	115400	0
205	20241014	152100	13147733700	115400	115400	115400	115400	0
206	20241014	152000	13147733700	115400	115400	115400	115400	0
207	20241014	151900	13147733700	115400	115400	115500	115300	634
208	20241014	151800	13074587500	115300	115300	115400	115300	711
209	20241014	151700	12992562100	115400	115400	115500	115300	441
210	20241014	151600	12941689400	115500	115500	115700	115300	1046
211	20241014	151500	12820911800	115400	115500	115500	115300	699
212	20241014	151400	12740255700	115500	115500	115500	115400	543
213	20241014	151300	12677579700	115500	115500	115600	115400	1146
214	20241014	151200	12545203400	115500	115700	115700	115500	699
215	20241014	151100	12464411500	115600	115700	115800	115600	841
216	20241014	151000	12367151000	115700	115900	115900	115700	851
217	20241014	150900	12268660600	116000	115900	116000	115800	472
218	20241014	150800	12213989700	115900	116000	116000	115900	84
219	20241014	150700	12204252800	116100	116000	116100	115900	56
220	20241014	150600	12197756100	116000	116000	116100	116000	151
221	20241014	150500	12180237600	116100	116100	116100	116000	135
222	20241014	150400	12164567000	116100	116000	116100	116000	78
223	20241014	150300	12155514300	116000	115900	116100	115900	295
224	20241014	150200	12121296400	115900	115900	116000	115900	107
225	20241014	150100	12108894900	116000	116000	116000	115900	70
226	20241014	150000	12100778300	115900	115900	115900	115800	247
227	20241014	145900	12072154500	115900	115900	116000	115800	446
228	20241014	145800	12020463500	115900	115900	116000	115900	111
229	20241014	145700	12007596600	115900	115700	115900	115700	455
230	20241014	145600	11954913700	115700	115800	115800	115600	194
231	20241014	145500	11932469100	115700	115600	115700	115600	191
232	20241014	145400	11910375900	115600	115800	115800	115600	364
233	20241014	145300	11868292900	115700	115700	115800	115600	552
234	20241014	145200	11804461700	115700	115800	115800	115700	260
235	20241014	145100	11774377100	115700	115800	115800	115700	325
236	20241014	145000	11736774400	115800	115800	115800	115800	354
237	20241014	144900	11695781200	115800	115800	116000	115800	133
238	20241014	144800	11680373200	115800	115900	115900	115800	294
239	20241014	144700	11646306400	115800	115900	115900	115800	116
240	20241014	144600	11632869000	115900	116000	116000	115900	522
241	20241014	144500	11572369000	116000	116000	116100	116000	62
242	20241014	144400	11565176900	116000	116100	116100	116000	32
243	20241014	144300	11561464800	116100	116000	116200	116000	212
244	20241014	144200	11536843300	116000	116100	116100	116000	238
245	20241014	144100	11509234900	116100	116100	116100	116000	257
246	20241014	144000	11479420200	116100	116200	116200	116100	60
247	20241014	143900	11472454100	116200	116200	116200	116100	9
248	20241014	143800	11471408800	116100	116100	116100	116000	138
249	20241014	143700	11455392000	116000	116100	116100	116000	110
250	20241014	143600	11442628900	116100	116000	116100	116000	105
251	20241014	143500	11430444400	116000	116000	116100	116000	45
252	20241014	143400	11425224200	116000	116000	116100	116000	112
253	20241014	143300	11412228200	116000	116000	116100	116000	88
254	20241014	143200	11402019800	116100	116000	116100	116000	37
255	20241014	143100	11397727500	116100	116100	116100	116000	244
256	20241014	143000	11369402100	116200	116100	116200	116100	137
257	20241014	142900	11353496300	116100	116200	116200	116100	73
258	20241014	142800	11345020200	116200	116200	116200	116200	84
259	20241014	142700	11335259400	116200	116200	116200	116100	40
260	20241014	142600	11330614400	116200	116100	116200	116100	194
261	20241014	142500	11308082700	116200	116200	116200	116100	73
262	20241014	142400	11299605600	116100	116200	116200	116100	13
263	20241014	142300	11298095700	116200	116200	116200	116200	50
264	20241014	142200	11292285700	116200	116300	116300	116200	294
265	20241014	142100	11258122500	116200	116200	116300	116200	71
266	20241014	142000	11249872100	116300	116200	116400	116200	61
267	20241014	141900	11242780200	116200	116300	116300	116200	42
268	20241014	141800	11237899700	116300	116200	116300	116200	201
269	20241014	141700	11214543400	116400	116200	116500	116200	121
270	20241014	141600	11200462300	116400	116200	116400	116200	171
271	20241014	141500	11180591300	116200	116300	116400	116200	548
272	20241014	141400	11116891900	116300	116300	116300	116300	237
273	20241014	141300	11089328800	116400	116400	116400	116400	19
274	20241014	141200	11087117200	116300	116500	116500	116300	352
275	20241014	141100	11046138500	116500	116500	116500	116400	144
276	20241014	141000	11029365500	116500	116600	116600	116400	137
277	20241014	140900	11013401600	116600	116600	116600	116500	71
278	20241014	140800	11005126100	116400	116700	116700	116400	228
279	20241014	140700	10978543100	116700	116800	116800	116700	352
280	20241014	140600	10937431100	116800	116700	116800	116700	39
281	20241014	140500	10932879300	116800	116600	116800	116600	899
282	20241014	140400	10827967900	116600	116700	116700	116600	32
283	20241014	140300	10824236500	116700	116500	116700	116500	310
284	20241014	140200	10788110200	116500	116500	116600	116500	232
285	20241014	140100	10761081900	116600	116600	116600	116500	25
286	20241014	140000	10758167000	116600	116700	116700	116600	159
287	20241014	135900	10739627100	116600	116700	116700	116600	49
288	20241014	135800	10733913400	116600	116700	116700	116600	11
289	20241014	135700	10732630200	116600	116600	116600	116300	182
290	20241014	135600	10711433000	116600	116600	116700	116600	134
291	20241014	135500	10695808500	116600	116600	116600	116600	36
292	20241014	135400	10691610900	116600	116600	116600	116600	88
293	20241014	135300	10681350100	116600	116400	116600	116400	264
294	20241014	135200	10650604000	116400	116400	116400	116400	94
295	20241014	135100	10639662400	116400	116300	116400	116300	107
296	20241014	135000	10627217600	116400	116400	116400	116300	52
297	20241014	134900	10621166400	116400	116400	116500	116400	75
298	20241014	134800	10612435300	116500	116600	116600	116500	17
299	20241014	134700	10610454600	116600	116500	116600	116500	33
300	20241014	134600	10606609900	116600	116600	116600	116500	32
301	20241014	134500	10602878800	116500	116400	116500	116400	101
302	20241014	134400	10591114200	116500	116800	116800	116400	366
303	20241014	134300	10548432800	116800	116700	116800	116700	34
304	20241014	134200	10544463200	116700	116800	116800	116700	141
305	20241014	134100	10528008200	116800	116900	117000	116800	399
306	20241014	134000	10481368100	116900	116900	116900	116800	172
307	20241014	133900	10461265900	116800	116800	116800	116800	173
308	20241014	133800	10441059500	116800	116800	116800	116700	47
309	20241014	133700	10435573000	116800	116700	116800	116700	91
310	20241014	133600	10424952500	116700	116800	116900	116700	300
311	20241014	133500	10389918200	116700	116700	116800	116700	166
312	20241014	133400	10370543700	116700	116800	116800	116700	34
313	20241014	133300	10366575600	116700	116700	116800	116700	479
314	20241014	133200	10310654300	116700	116200	116700	116200	1035
315	20241014	133100	10190130700	116300	116200	116300	116200	28
316	20241014	133000	10186877000	116200	116300	116300	116200	12
317	20241014	132900	10185482100	116300	116100	116300	116100	60
318	20241014	132800	10178511700	116300	116100	116300	116100	265
319	20241014	132700	10147725400	116100	116000	116100	115900	567
320	20241014	132600	10081905600	115900	116000	116000	115900	37
321	20241014	132500	10077616800	116000	116000	116000	116000	405
322	20241014	132400	10030636800	116000	116000	116000	116000	155
323	20241014	132300	10012656800	116000	116000	116000	116000	139
324	20241014	132200	9996532800	116000	116000	116000	115900	82
325	20241014	132100	9987028800	116000	115800	116000	115800	68
326	20241014	132000	9979153000	115900	115900	115900	115800	64
327	20241014	131900	9971741300	115900	116000	116000	115900	61
328	20241014	131800	9964667000	116000	116000	116100	115900	130
329	20241014	131700	9949592700	116100	116000	116100	116000	43
330	20241014	131600	9944603400	116000	116000	116000	116000	107
331	20241014	131500	9932191400	116000	115900	116000	115900	134
332	20241014	131400	9916659700	116000	115900	116000	115900	181
333	20241014	131300	9895681700	115800	115900	115900	115800	275
334	20241014	131200	9863809300	115900	116000	116000	115900	121
335	20241014	131100	9849776600	116000	115900	116000	115800	64
336	20241014	131000	9842362000	115800	116100	116100	115800	127
337	20241014	130900	9827653400	116100	116100	116100	115900	282
338	20241014	130800	9794947400	116000	116100	116100	116000	82
339	20241014	130700	9785435300	116000	116100	116100	116000	31
340	20241014	130600	9781839200	116000	116000	116100	116000	57
341	20241014	130500	9775227000	116000	116100	116100	116000	42
342	20241014	130400	9770354800	116000	116100	116100	116000	89
343	20241014	130300	9760030500	116100	116100	116200	116100	33
344	20241014	130200	9756199100	116100	116200	116200	116100	75
345	20241014	130100	9747486700	116200	116300	116300	116200	49
346	20241014	130000	9741792000	116300	116300	116300	116200	62
347	20241014	125900	9734586600	116300	116300	116300	116300	4
348	20241014	125800	9734121400	116200	116300	116300	116200	156
349	20241014	125700	9715980900	116300	116300	116400	116300	13
350	20241014	125600	9714468800	116300	116400	116400	116300	227
351	20241014	125500	9688067700	116400	116400	116400	116400	10
352	20241014	125400	9686903700	116400	116400	116400	116400	52
353	20241014	125300	9680850900	116400	116500	116500	116400	8
354	20241014	125200	9679919600	116500	116400	116500	116400	37
355	20241014	125100	9675612600	116400	116400	116400	116400	15
356	20241014	125000	9673866600	116500	116400	116500	116400	17
357	20241014	124900	9671886800	116400	116400	116400	116400	106
358	20241014	124800	9659548400	116400	116400	116400	116400	40
359	20241014	124700	9654892400	116500	116400	116500	116400	483
360	20241014	124600	9598627600	116400	116300	116400	116300	251
361	20241014	124500	9569412200	116300	116300	116300	116300	1
362	20241014	124400	9569295900	116400	116400	116400	116400	52
363	20241014	124300	9563243100	116400	116400	116400	116400	166
364	20241014	124200	9543920700	116400	116400	116400	116400	28
365	20241014	124100	9540661500	116300	116300	116400	116300	56
366	20241014	124000	9534146300	116300	116400	116400	116300	5
367	20241014	123900	9533564400	116300	116300	116300	116300	50
368	20241014	123800	9527749400	116300	116300	116300	116300	37
369	20241014	123700	9523446300	116300	116300	116300	116300	99
370	20241014	123600	9511932600	116300	116400	116400	116300	180
371	20241014	123500	9490997600	116400	116300	116400	116300	14
372	20241014	123400	9489368200	116300	116500	116500	116300	549
373	20241014	123300	9425464300	116600	116600	116600	116600	6
374	20241014	123200	9424764700	116600	116700	116700	116600	475
375	20241014	123100	9369343300	116800	116800	116800	116800	131
376	20241014	123000	9354042500	116800	116700	116800	116700	4
377	20241014	122900	9353575400	116800	116700	116800	116700	798
378	20241014	122800	9260446300	116600	116600	116700	116600	338
379	20241014	122700	9221034000	116600	116700	116700	116600	24
380	20241014	122600	9218233500	116700	116600	116700	116500	251
381	20241014	122500	9188966700	116600	116600	116600	116600	70
382	20241014	122400	9180804700	116600	116500	116600	116500	370
383	20241014	122300	9137697300	116500	116500	116500	116400	60
384	20241014	122200	9130708800	116500	116500	116500	116500	61
385	20241014	122100	9123602300	116500	116500	116500	116500	47
386	20241014	122000	9118126800	116500	116500	116500	116400	39
387	20241014	121900	9113583700	116500	116400	116500	116400	62
388	20241014	121800	9106360800	116500	116400	116500	116400	102
389	20241014	121700	9094483900	116400	116400	116500	116400	151
390	20241014	121600	9076906800	116500	116500	116500	116400	111
391	20241014	121500	9063980500	116500	116500	116500	116500	21
392	20241014	121400	9061534000	116500	116400	116500	116400	47
393	20241014	121300	9056058600	116500	116300	116500	116300	517
394	20241014	121200	8995890100	116300	116300	116300	116300	29
395	20241014	121100	8992517400	116300	116300	116300	116300	7
396	20241014	121000	8991703300	116200	116300	116300	116200	77
397	20241014	120900	8982754800	116300	116200	116300	116200	210
398	20241014	120800	8958349300	116200	116200	116300	116200	141
399	20241014	120700	8941965000	116100	116100	116100	116100	5
400	20241014	120600	8941384500	116100	116100	116100	116100	20
401	20241014	120500	8939062500	116100	116200	116200	116100	6
402	20241014	120400	8938365600	116000	116200	116200	115500	327
403	20241014	120300	8900524400	116200	116300	116300	116200	181
404	20241014	120200	8879482100	116200	116300	116300	116200	12
405	20241014	120100	8878087500	116300	116100	116300	116100	200
406	20241014	120000	8854849800	116100	116200	116200	116100	317
407	20241014	115900	8818044700	116200	116200	116200	116200	62
408	20241014	115800	8810840300	116100	116000	116100	116000	63
409	20241014	115700	8803526200	115900	116000	116000	115900	41
410	20241014	115600	8798772300	115900	116000	116000	115900	40
411	20241014	115500	8794135700	116000	116000	116000	116000	126
412	20241014	115400	8779519700	116100	116000	116100	116000	52
413	20241014	115300	8773483900	116100	116000	116100	115900	164
414	20241014	115200	8754466100	116000	116100	116100	116000	99
415	20241014	115100	8742972300	116100	116200	116200	116100	23
416	20241014	115000	8740301700	116200	115900	116200	115900	44
417	20241014	114900	8735194600	116000	116200	116200	116000	145
418	20241014	114800	8718363700	116100	116100	116200	116100	98
419	20241014	114700	8706985800	116100	116100	116200	116100	33
420	20241014	114600	8703153100	116200	116200	116200	116200	45
421	20241014	114500	8697924100	116100	116000	116100	115900	74
422	20241014	114400	8689338000	116000	116000	116100	116000	45
423	20241014	114300	8684117800	116100	116100	116100	116000	51
424	20241014	114200	8678197000	116200	116200	116200	116100	85
425	20241014	114100	8668320100	116200	116200	116300	116200	269
426	20241014	114000	8637060700	116200	116000	116200	116000	553
427	20241014	113900	8572897600	116000	115700	116000	115700	690
428	20241014	113800	8492895000	115700	115700	115700	115700	511
429	20241014	113700	8433772300	115700	115700	115700	115700	2
430	20241014	113600	8433540900	115500	115800	115800	115400	264
431	20241014	113500	8403003700	115700	115700	115700	115500	205
432	20241014	113400	8379294300	115700	115800	115900	115700	707
433	20241014	113300	8297443600	115800	115900	115900	115800	65
434	20241014	113200	8289913200	115900	115900	115900	115800	6
435	20241014	113100	8289218200	115800	115800	115900	115800	529
436	20241014	113000	8227935400	115800	115800	115800	115700	40
437	20241014	112900	8223303800	115800	115700	115800	115700	63
438	20241014	112800	8216010400	115800	115500	115800	115500	479
439	20241014	112700	8160622500	115600	115500	115600	115500	7
440	20241014	112600	8159813900	115500	115500	115500	115500	32
441	20241014	112500	8156117900	115500	115400	115500	115400	103
442	20241014	112400	8144221500	115300	115300	115500	115300	20
443	20241014	112300	8141914300	115300	115400	115400	115300	58
444	20241014	112200	8135226000	115400	115500	115500	115400	18
445	20241014	112100	8133147700	115500	115400	115500	115400	10
446	20241014	112000	8131993100	115500	115500	115500	115300	124
447	20241014	111900	8117674500	115500	115500	115500	115500	135
448	20241014	111800	8102082000	115500	115600	115600	115500	57
449	20241014	111700	8095498400	115500	115600	115600	115500	22
450	20241014	111600	8092956500	115500	115500	115600	115500	155
451	20241014	111500	8075046800	115500	115400	115500	115300	136
452	20241014	111400	8059350800	115400	115200	115400	115200	537
453	20241014	111300	7997404800	115200	115200	115300	115100	265
454	20241014	111200	7966883700	115100	115100	115200	115100	105
455	20241014	111100	7954797700	115200	115200	115300	115100	271
456	20241014	111000	7923559700	115000	115100	115100	114900	1010
457	20241014	110900	7807401000	115000	115000	115100	114900	509
458	20241014	110800	7748865400	115000	115000	115100	115000	440
459	20241014	110700	7698228100	115100	115300	115300	115000	273
460	20241014	110600	7666825900	115300	115300	115300	115000	84
461	20241014	110500	7657143100	115300	115200	115300	114900	675
462	20241014	110400	7579454900	115300	115300	115300	114900	588
463	20241014	110300	7511807400	115300	115200	115300	115200	36
464	20241014	110200	7507660000	115200	115200	115200	115100	162
465	20241014	110100	7488997700	115300	115200	115300	115200	204
466	20241014	110000	7465495700	115300	115300	115300	115300	139
467	20241014	105900	7449469000	115200	115300	115300	115200	89
468	20241014	105800	7439211300	115300	115200	115300	115200	17
469	20241014	105700	7437252600	115300	115200	115300	115100	449
470	20241014	105600	7385528600	115200	115100	115200	115100	21
471	20241014	105500	7383109500	115100	115200	115200	115100	28
472	20241014	105400	7379886400	115100	114900	115100	114900	348
473	20241014	105300	7339863200	114900	115000	115100	114900	1364
474	20241014	105200	7183020600	115100	115100	115100	115000	325
475	20241014	105100	7145633600	115200	115200	115200	115100	81
476	20241014	105000	7136309500	115200	115200	115200	115100	25
477	20241014	104900	7133429800	115100	115100	115100	115100	333
478	20241014	104800	7095101500	115100	115200	115200	115000	167
479	20241014	104700	7075887200	115000	115200	115200	115000	1032
480	20241014	104600	6957115800	115200	115300	115300	115200	342
481	20241014	104500	6917715600	115300	115200	115400	115200	323
482	20241014	104400	6880494700	115200	115400	115400	115200	258
483	20241014	104300	6850746800	115400	115500	115500	115400	152
484	20241014	104200	6833200300	115500	115700	115700	115500	110
485	20241014	104100	6820478800	115800	115600	115800	115600	170
486	20241014	104000	6800822800	115600	115800	115800	115600	246
487	20241014	103900	6772383500	115700	115700	115700	115700	5
488	20241014	103800	6771805000	115500	115700	115700	115500	381
489	20241014	103700	6727727500	115700	115300	115700	115300	343
490	20241014	103600	6688100600	115400	115200	115500	115200	373
491	20241014	103500	6645096700	115300	115400	115400	115200	188
492	20241014	103400	6623424000	115300	115400	115500	115300	298
493	20241014	103300	6589058300	115400	115400	115400	115300	55
494	20241014	103200	6582716100	115400	115500	115500	115300	426
495	20241014	103100	6533574600	115500	115500	115500	115400	163
496	20241014	103000	6514749700	115500	115600	115600	115400	342
497	20241014	102900	6475263700	115600	115800	115800	115400	118
498	20241014	102800	6461637300	115800	115600	115800	115600	66
499	20241014	102700	6454006900	115800	115600	115800	115500	401
500	20241014	102600	6407639700	115700	115500	115700	115500	467
501	20241014	102500	6353700000	115500	115700	115700	115500	351
502	20241014	102400	6313136500	115600	115700	115700	115600	245
503	20241014	102300	6284813400	115700	115700	115800	115700	293
504	20241014	102200	6250913200	115700	115700	115700	115600	218
505	20241014	102100	6225704100	115600	115700	115800	115600	364
506	20241014	102000	6183607600	115800	115900	116000	115700	155
507	20241014	101900	6165662900	115800	115800	115800	115700	189
508	20241014	101800	6143778800	115900	116100	116100	115800	63
509	20241014	101700	6136478400	116000	116100	116100	115900	131
510	20241014	101600	6121283800	116000	116200	116200	116000	33
511	20241014	101500	6117454700	116300	116300	116300	116000	427
512	20241014	101400	6067893800	116300	116200	116400	116200	81
513	20241014	101300	6058478100	116200	116100	116200	115800	144
514	20241014	101200	6041797800	115800	116300	116300	115700	399
515	20241014	101100	5995486800	116400	116200	116400	116200	406
516	20241014	101000	5948272900	116200	116100	116200	115700	510
517	20241014	100900	5889171400	116100	116200	116200	116000	545
518	20241014	100800	5825917000	116200	116100	116200	116100	402
519	20241014	100700	5779243300	116100	116300	116300	116100	95
520	20241014	100600	5768206800	116300	116300	116300	116200	35
521	20241014	100500	5764137800	116200	116300	116300	116100	107
522	20241014	100400	5751710600	116300	116300	116300	116200	105
523	20241014	100300	5739508500	116300	116300	116300	116300	79
524	20241014	100200	5730320800	116100	116100	116400	116000	372
525	20241014	100100	5687079400	116100	116100	116200	116100	177
526	20241014	100000	5666518100	116000	116000	116100	116000	89
527	20241014	095900	5656188300	116000	115900	116000	115900	123
528	20241014	095800	5641927200	116000	116000	116000	115900	159
529	20241014	095700	5623488200	115900	116000	116000	115900	63
530	20241014	095600	5616184100	116000	116000	116000	116000	37
531	20241014	095500	5611892100	116000	115800	116000	115700	563
532	20241014	095400	5546702100	115700	115800	115800	115600	118
533	20241014	095300	5533049000	115700	115700	115800	115700	127
534	20241014	095200	5518354900	115700	115800	115800	115700	67
535	20241014	095100	5510601300	115700	115900	115900	115700	252
536	20241014	095000	5481416900	116000	115900	116200	115700	393
537	20241014	094900	5435880000	115900	115900	116000	115800	77
538	20241014	094800	5426956900	116100	116300	116300	115900	257
539	20241014	094700	5397126200	116300	116300	116400	116200	282
540	20241014	094600	5364348000	116400	116500	116500	116400	12
541	20241014	094500	5362950500	116400	116300	116400	116200	85
542	20241014	094400	5353067600	116200	116400	116400	116200	203
543	20241014	094300	5329466400	116300	116100	116500	116100	403
544	20241014	094200	5282556800	115700	116300	116400	115700	2221
545	20241014	094100	5025281300	116300	116400	116400	116000	979
546	20241014	094000	4911578000	116300	116500	116500	116300	740
547	20241014	093900	4825482800	116500	116400	116600	116400	141
548	20241014	093800	4809056600	116600	116600	116600	116500	106
549	20241014	093700	4796705700	116500	116800	116800	116400	158
550	20241014	093600	4778266400	116500	116700	116900	116500	207
551	20241014	093500	4754125600	116700	116400	116700	116400	510
552	20241014	093400	4694697300	116400	116400	116400	116200	123
553	20241014	093300	4680382100	116400	115900	116400	115900	722
554	20241014	093200	4596634600	116000	115700	116000	115700	95
555	20241014	093100	4585632600	116000	116000	116000	115700	178
556	20241014	093000	4565015500	116000	115800	116000	115700	443
557	20241014	092900	4513728400	115800	115800	115900	115800	64
558	20241014	092800	4506316100	115800	116500	116500	115700	753
559	20241014	092700	4418958100	116500	116500	116500	116400	152
560	20241014	092600	4401261500	116500	116700	116700	116500	239
561	20241014	092500	4373386000	116600	116900	116900	116600	344
562	20241014	092400	4333205900	116900	116900	116900	116800	577
563	20241014	092300	4265777500	116900	116700	116900	116300	945
564	20241014	092200	4155593600	116600	116700	116800	116500	478
565	20241014	092100	4099829000	116800	116600	116800	116300	333
566	20241014	092000	4060988000	116600	116200	116600	115900	621
567	20241014	091900	3988784400	116300	115800	116400	115800	769
568	20241014	091800	3899589700	116000	115900	116000	115800	618
569	20241014	091700	3827928900	115900	116000	116100	115500	649
570	20241014	091600	3752777500	116000	115700	116700	115500	2922
571	20241014	091500	3413393000	115800	115900	115900	115600	355
572	20241014	091400	3372293800	115900	115300	116000	115300	261
573	20241014	091300	3342063900	115200	114800	115500	114700	637
574	20241014	091200	3268685300	115100	114900	115100	114700	2074
575	20241014	091100	3030476100	114800	114800	114900	114500	2998
576	20241014	091000	2686843100	114800	115100	115100	114800	906
577	20241014	090900	2582747100	115000	115300	115300	115000	1999
578	20241014	090800	2352686600	115300	116000	116200	115300	3119
579	20241014	090700	1992119100	116000	116000	116300	115900	1245
580	20241014	090600	1847675000	115900	115700	116000	115600	1028
581	20241014	090500	1728686300	115700	115900	115900	115600	1430
582	20241014	090400	1563087000	115800	116400	116500	115700	1319
583	20241014	090300	1410131300	116500	116900	116900	116100	822
584	20241014	090200	1314327200	116800	115700	116800	115700	2038
585	20241014	090100	1077183900	115900	116300	116800	114500	5539
586	20241014	090000	437364600	116200	115500	118000	115500	3781