KissMeData/036570/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	192100	18270485400	197200	197200	197200	197200	2822
3	20241014	192000	18270485400	197200	197200	197200	197200	0
4	20241014	191900	18270485400	197200	197200	197200	197200	0
5	20241014	191800	18270485400	197200	197200	197200	197200	0
6	20241014	191700	18270485400	197200	197200	197200	197200	0
7	20241014	191600	18270485400	197200	197200	197200	197200	0
8	20241014	191500	18270485400	197200	197200	197200	197200	0
9	20241014	191400	18270485400	197200	197200	197200	197200	0
10	20241014	191300	18270485400	197200	197200	197200	197200	0
11	20241014	191200	18270485400	197200	197200	197200	197200	0
12	20241014	191100	18270485400	197200	197200	197200	197200	0
13	20241014	191000	18270485400	197200	197200	197200	197200	0
14	20241014	190900	18270485400	197200	197200	197200	197200	0
15	20241014	190800	18270485400	197200	197200	197200	197200	0
16	20241014	190700	18270485400	197200	197200	197200	197200	0
17	20241014	190600	18270485400	197200	197200	197200	197200	0
18	20241014	190500	18270485400	197200	197200	197200	197200	0
19	20241014	190400	18270485400	197200	197200	197200	197200	0
20	20241014	190300	18270485400	197200	197200	197200	197200	0
21	20241014	190200	18270485400	197200	197200	197200	197200	0
22	20241014	190100	18270485400	197200	197200	197200	197200	0
23	20241014	190000	18270485400	197200	197200	197200	197200	0
24	20241014	185900	18270485400	197200	197200	197200	197200	0
25	20241014	185800	18270485400	197200	197200	197200	197200	0
26	20241014	185700	18270485400	197200	197200	197200	197200	0
27	20241014	185600	18270485400	197200	197200	197200	197200	0
28	20241014	185500	18270485400	197200	197200	197200	197200	0
29	20241014	185400	18270485400	197200	197200	197200	197200	0
30	20241014	185300	18270485400	197200	197200	197200	197200	0
31	20241014	185200	18270485400	197200	197200	197200	197200	0
32	20241014	185100	18270485400	197200	197200	197200	197200	2822
33	20241014	185000	18270485400	197200	197200	197200	197200	0
34	20241014	184900	18270485400	197200	197200	197200	197200	0
35	20241014	184800	18270485400	197200	197200	197200	197200	0
36	20241014	184700	18270485400	197200	197200	197200	197200	0
37	20241014	184600	18270485400	197200	197200	197200	197200	0
38	20241014	184500	18270485400	197200	197200	197200	197200	0
39	20241014	184400	18270485400	197200	197200	197200	197200	0
40	20241014	184300	18270485400	197200	197200	197200	197200	0
41	20241014	184200	18270485400	197200	197200	197200	197200	0
42	20241014	184100	18270485400	197200	197200	197200	197200	0
43	20241014	184000	18270485400	197200	197200	197200	197200	0
44	20241014	183900	18270485400	197200	197200	197200	197200	0
45	20241014	183800	18270485400	197200	197200	197200	197200	0
46	20241014	183700	18270485400	197200	197200	197200	197200	0
47	20241014	183600	18270485400	197200	197200	197200	197200	0
48	20241014	183500	18270485400	197200	197200	197200	197200	0
49	20241014	183400	18270485400	197200	197200	197200	197200	0
50	20241014	183300	18270485400	197200	197200	197200	197200	0
51	20241014	183200	18270485400	197200	197200	197200	197200	0
52	20241014	183100	18270485400	197200	197200	197200	197200	0
53	20241014	183000	18270485400	197200	197200	197200	197200	0
54	20241014	182900	18270485400	197200	197200	197200	197200	0
55	20241014	182800	18270485400	197200	197200	197200	197200	0
56	20241014	182700	18270485400	197200	197200	197200	197200	0
57	20241014	182600	18270485400	197200	197200	197200	197200	0
58	20241014	182500	18270485400	197200	197200	197200	197200	0
59	20241014	182400	18270485400	197200	197200	197200	197200	0
60	20241014	182300	18270485400	197200	197200	197200	197200	0
61	20241014	182200	18270485400	197200	197200	197200	197200	0
62	20241014	182100	18270485400	197200	197200	197200	197200	2822
63	20241014	182000	18270485400	197200	197200	197200	197200	0
64	20241014	181900	18270485400	197200	197200	197200	197200	0
65	20241014	181800	18270485400	197200	197200	197200	197200	0
66	20241014	181700	18270485400	197200	197200	197200	197200	0
67	20241014	181600	18270485400	197200	197200	197200	197200	0
68	20241014	181500	18270485400	197200	197200	197200	197200	0
69	20241014	181400	18270485400	197200	197200	197200	197200	0
70	20241014	181300	18270485400	197200	197200	197200	197200	0
71	20241014	181200	18270485400	197200	197200	197200	197200	0
72	20241014	181100	18270485400	197200	197200	197200	197200	0
73	20241014	181000	18270485400	197200	197200	197200	197200	0
74	20241014	180900	18270485400	197200	197200	197200	197200	0
75	20241014	180800	18270485400	197200	197200	197200	197200	0
76	20241014	180700	18270485400	197200	197200	197200	197200	0
77	20241014	180600	18270485400	197200	197200	197200	197200	0
78	20241014	180500	18270485400	197200	197200	197200	197200	0
79	20241014	180400	18270485400	197200	197200	197200	197200	0
80	20241014	180300	18270485400	197200	197200	197200	197200	0
81	20241014	180200	18270485400	197200	197200	197200	197200	0
82	20241014	180100	18270485400	197200	197200	197200	197200	0
83	20241014	180000	18270485400	197200	197200	197200	197200	0
84	20241014	175900	18270485400	197200	197200	197200	197200	0
85	20241014	175800	18270485400	197200	197200	197200	197200	0
86	20241014	175700	18270485400	197200	197200	197200	197200	0
87	20241014	175600	18270485400	197200	197200	197200	197200	0
88	20241014	175500	18270485400	197200	197200	197200	197200	0
89	20241014	175400	18270485400	197200	197200	197200	197200	0
90	20241014	175300	18270485400	197200	197200	197200	197200	0
91	20241014	175200	18270485400	197200	197200	197200	197200	0
92	20241014	175100	18270485400	197200	197200	197200	197200	2822
93	20241014	175000	18270485400	197200	197200	197200	197200	0
94	20241014	174900	18270485400	197200	197200	197200	197200	0
95	20241014	174800	18270485400	197200	197200	197200	197200	0
96	20241014	174700	18270485400	197200	197200	197200	197200	0
97	20241014	174600	18270485400	197200	197200	197200	197200	0
98	20241014	174500	18270485400	197200	197200	197200	197200	0
99	20241014	174400	18270485400	197200	197200	197200	197200	0
100	20241014	174300	18270485400	197200	197200	197200	197200	0
101	20241014	174200	18270485400	197200	197200	197200	197200	0
102	20241014	174100	18270485400	197200	197200	197200	197200	0
103	20241014	174000	18270485400	197200	197200	197200	197200	0
104	20241014	173900	18270485400	197200	197200	197200	197200	0
105	20241014	173800	18270485400	197200	197200	197200	197200	0
106	20241014	173700	18270485400	197200	197200	197200	197200	0
107	20241014	173600	18270485400	197200	197200	197200	197200	0
108	20241014	173500	18270485400	197200	197200	197200	197200	0
109	20241014	173400	18270485400	197200	197200	197200	197200	0
110	20241014	173300	18270485400	197200	197200	197200	197200	0
111	20241014	173200	18270485400	197200	197200	197200	197200	0
112	20241014	173100	18270485400	197200	197200	197200	197200	0
113	20241014	173000	18270485400	197200	197200	197200	197200	0
114	20241014	172900	18270485400	197200	197200	197200	197200	0
115	20241014	172800	18270485400	197200	197200	197200	197200	0
116	20241014	172700	18270485400	197200	197200	197200	197200	0
117	20241014	172600	18270485400	197200	197200	197200	197200	0
118	20241014	172500	18270485400	197200	197200	197200	197200	0
119	20241014	172400	18270485400	197200	197200	197200	197200	0
120	20241014	172300	18270485400	197200	197200	197200	197200	0
121	20241014	172200	18270485400	197200	197200	197200	197200	0
122	20241014	172100	18270485400	197200	197200	197200	197200	2822
123	20241014	172000	18270485400	197200	197200	197200	197200	0
124	20241014	171900	18270485400	197200	197200	197200	197200	0
125	20241014	171800	18270485400	197200	197200	197200	197200	0
126	20241014	171700	18270485400	197200	197200	197200	197200	0
127	20241014	171600	18270485400	197200	197200	197200	197200	0
128	20241014	171500	18270485400	197200	197200	197200	197200	0
129	20241014	171400	18270485400	197200	197200	197200	197200	0
130	20241014	171300	18270485400	197200	197200	197200	197200	0
131	20241014	171200	18270485400	197200	197200	197200	197200	0
132	20241014	171100	18270485400	197200	197200	197200	197200	0
133	20241014	171000	18270485400	197200	197200	197200	197200	0
134	20241014	170900	18270485400	197200	197200	197200	197200	0
135	20241014	170800	18270485400	197200	197200	197200	197200	0
136	20241014	170700	18270485400	197200	197200	197200	197200	0
137	20241014	170600	18270485400	197200	197200	197200	197200	0
138	20241014	170500	18270485400	197200	197200	197200	197200	0
139	20241014	170400	18270485400	197200	197200	197200	197200	0
140	20241014	170300	18270485400	197200	197200	197200	197200	0
141	20241014	170200	18270485400	197200	197200	197200	197200	0
142	20241014	170100	18270485400	197200	197200	197200	197200	0
143	20241014	170000	18270485400	197200	197200	197200	197200	0
144	20241014	165900	18270485400	197200	197200	197200	197200	0
145	20241014	165800	18270485400	197200	197200	197200	197200	0
146	20241014	165700	18270485400	197200	197200	197200	197200	0
147	20241014	165600	18270485400	197200	197200	197200	197200	0
148	20241014	165500	18270485400	197200	197200	197200	197200	0
149	20241014	165400	18270485400	197200	197200	197200	197200	0
150	20241014	165300	18270485400	197200	197200	197200	197200	0
151	20241014	165200	18270485400	197200	197200	197200	197200	0
152	20241014	165100	18270485400	197200	197200	197200	197200	2822
153	20241014	165000	18270485400	197200	197200	197200	197200	0
154	20241014	164900	18270485400	197200	197200	197200	197200	0
155	20241014	164800	18270485400	197200	197200	197200	197200	0
156	20241014	164700	18270485400	197200	197200	197200	197200	0
157	20241014	164600	18270485400	197200	197200	197200	197200	0
158	20241014	164500	18270485400	197200	197200	197200	197200	0
159	20241014	164400	18270485400	197200	197200	197200	197200	0
160	20241014	164300	18270485400	197200	197200	197200	197200	0
161	20241014	164200	18270485400	197200	197200	197200	197200	0
162	20241014	164100	18270485400	197200	197200	197200	197200	0
163	20241014	164000	18270485400	197200	197200	197200	197200	0
164	20241014	163900	18270485400	197200	197200	197200	197200	0
165	20241014	163800	18270485400	197200	197200	197200	197200	0
166	20241014	163700	18270485400	197200	197200	197200	197200	0
167	20241014	163600	18270485400	197200	197200	197200	197200	0
168	20241014	163500	18270485400	197200	197200	197200	197200	0
169	20241014	163400	18270485400	197200	197200	197200	197200	0
170	20241014	163300	18270485400	197200	197200	197200	197200	0
171	20241014	163200	18270485400	197200	197200	197200	197200	0
172	20241014	163100	18270485400	197200	197200	197200	197200	0
173	20241014	163000	18270485400	197200	197200	197200	197200	0
174	20241014	162900	18270485400	197200	197200	197200	197200	0
175	20241014	162800	18270485400	197200	197200	197200	197200	0
176	20241014	162700	18270485400	197200	197200	197200	197200	0
177	20241014	162600	18270485400	197200	197200	197200	197200	0
178	20241014	162500	18270485400	197200	197200	197200	197200	0
179	20241014	162400	18270485400	197200	197200	197200	197200	0
180	20241014	162300	18270485400	197200	197200	197200	197200	0
181	20241014	162200	18270485400	197200	197200	197200	197200	0
182	20241014	162100	18270485400	197200	197200	197200	197200	2822
183	20241014	162000	18270485400	197200	197200	197200	197200	0
184	20241014	161900	18270485400	197200	197200	197200	197200	0
185	20241014	161800	18270485400	197200	197200	197200	197200	0
186	20241014	161700	18270485400	197200	197200	197200	197200	0
187	20241014	161600	18270485400	197200	197200	197200	197200	0
188	20241014	161500	18270485400	197200	197200	197200	197200	0
189	20241014	161400	18270485400	197200	197200	197200	197200	0
190	20241014	161300	18270485400	197200	197200	197200	197200	0
191	20241014	161200	18270485400	197200	197200	197200	197200	0
192	20241014	161100	18270485400	197200	197200	197200	197200	0
193	20241014	161000	18270485400	197200	197200	197200	197200	0
194	20241014	160900	18270485400	197200	197200	197200	197200	0
195	20241014	160800	18270485400	197200	197200	197200	197200	0
196	20241014	160700	18270485400	197200	197200	197200	197200	0
197	20241014	160600	18270485400	197200	197200	197200	197200	0
198	20241014	160500	18270485400	197200	197200	197200	197200	0
199	20241014	160400	18270485400	197200	197200	197200	197200	0
200	20241014	160300	18270485400	197200	197200	197200	197200	0
201	20241014	160200	18270485400	197200	197200	197200	197200	0
202	20241014	160100	18270485400	197200	197200	197200	197200	0
203	20241014	160000	18270485400	197200	197200	197200	197200	0
204	20241014	155900	18270485400	197200	197200	197200	197200	0
205	20241014	155800	18270485400	197200	197200	197200	197200	0
206	20241014	155700	18270485400	197200	197200	197200	197200	0
207	20241014	155600	18270485400	197200	197200	197200	197200	0
208	20241014	155500	18270485400	197200	197200	197200	197200	0
209	20241014	155400	18270485400	197200	197200	197200	197200	0
210	20241014	155300	18270485400	197200	197200	197200	197200	0
211	20241014	155200	18270485400	197200	197200	197200	197200	0
212	20241014	155100	18270485400	197200	197200	197200	197200	2822
213	20241014	155000	18270485400	197200	197200	197200	197200	0
214	20241014	154900	18270485400	197200	197200	197200	197200	0
215	20241014	154800	18270485400	197200	197200	197200	197200	0
216	20241014	154700	18270485400	197200	197200	197200	197200	0
217	20241014	154600	18270485400	197200	197200	197200	197200	0
218	20241014	154500	18270485400	197200	197200	197200	197200	0
219	20241014	154400	18270485400	197200	197200	197200	197200	0
220	20241014	154300	18270485400	197200	197200	197200	197200	0
221	20241014	154200	18270485400	197200	197200	197200	197200	0
222	20241014	154100	18270485400	197200	197200	197200	197200	0
223	20241014	154000	18270485400	197200	197200	197200	197200	0
224	20241014	153900	18270485400	197200	197200	197200	197200	0
225	20241014	153800	18270485400	197200	197200	197200	197200	0
226	20241014	153700	18270485400	197200	197200	197200	197200	0
227	20241014	153600	18270485400	197200	197200	197200	197200	0
228	20241014	153500	18270485400	197200	197200	197200	197200	0
229	20241014	153400	18270485400	197200	197200	197200	197200	0
230	20241014	153300	18270485400	197200	197200	197200	197200	0
231	20241014	153200	18270485400	197200	197200	197200	197200	0
232	20241014	153100	18270485400	197200	197200	197200	197200	0
233	20241014	153000	18270485400	197200	197200	197200	197200	2822
234	20241014	152900	17713987000	196500	196500	196500	196500	0
235	20241014	152800	17713987000	196500	196500	196500	196500	0
236	20241014	152700	17713987000	196500	196500	196500	196500	0
237	20241014	152600	17713987000	196500	196500	196500	196500	0
238	20241014	152500	17713987000	196500	196500	196500	196500	0
239	20241014	152400	17713987000	196500	196500	196500	196500	0
240	20241014	152300	17713987000	196500	196500	196500	196500	0
241	20241014	152200	17713987000	196500	196500	196500	196500	0
242	20241014	152100	17713987000	196500	196500	196500	196500	0
243	20241014	152000	17713987000	196500	196500	196500	196500	0
244	20241014	151900	17713987000	196500	196500	196600	196400	966
245	20241014	151800	17524167000	196500	196600	196700	196500	788
246	20241014	151700	17369263500	196600	196700	196700	196600	157
247	20241014	151600	17338390600	196600	196700	196700	196600	98
248	20241014	151500	17319116400	196700	196600	196700	196500	294
249	20241014	151400	17261296300	196500	196500	196500	196500	83
250	20241014	151300	17244986800	196500	196600	196600	196400	166
251	20241014	151200	17212369800	196600	196700	196700	196400	205
252	20241014	151100	17172087200	196700	196600	196700	196500	1852
253	20241014	151000	16808069900	196700	196700	196700	196600	88
254	20241014	150900	16790763900	196700	196700	196800	196700	338
255	20241014	150800	16724278200	196800	196700	196800	196700	95
256	20241014	150700	16705590300	196700	197000	197000	196700	688
257	20241014	150600	16570155500	197100	197000	197100	196900	182
258	20241014	150500	16534304400	197000	197100	197100	197000	109
259	20241014	150400	16512825000	197100	197000	197100	197000	72
260	20241014	150300	16498639900	197100	197000	197100	197000	144
261	20241014	150200	16470263900	197100	197200	197200	197000	235
262	20241014	150100	16423950400	197200	197300	197300	197000	143
263	20241014	150000	16395756000	197300	196800	197300	196800	365
264	20241014	145900	16323818400	196800	196800	197000	196800	304
265	20241014	145800	16263960000	196800	196900	196900	196800	607
266	20241014	145700	16144455200	196900	197000	197000	196900	165
267	20241014	145600	16111957700	197000	197000	197000	196900	386
268	20241014	145500	16035950600	196900	197000	197000	196900	406
269	20241014	145400	15955974800	197100	197000	197100	197000	143
270	20241014	145300	15927799900	197000	196900	197000	196900	284
271	20241014	145200	15871856700	196900	196900	197000	196800	106
272	20241014	145100	15850984200	197000	196900	197000	196900	227
273	20241014	145000	15806283700	196900	196800	197000	196800	199
274	20241014	144900	15767100100	196800	196800	196900	196700	117
275	20241014	144800	15744073300	196900	196700	196900	196600	186
276	20241014	144700	15707480500	196700	196900	196900	196700	382
277	20241014	144600	15632322000	196900	196900	197000	196800	323
278	20241014	144500	15568744200	197000	197100	197100	196900	393
279	20241014	144400	15491316400	197100	197100	197200	197000	262
280	20241014	144300	15439684300	197100	197200	197200	197100	122
281	20241014	144200	15415635500	197100	197200	197200	197100	188
282	20241014	144100	15378571400	197300	197200	197300	197200	97
283	20241014	144000	15359437800	197200	197400	197400	197200	76
284	20241014	143900	15344447900	197400	197400	197400	197200	230
285	20241014	143800	15299071000	197300	197300	197400	197300	79
286	20241014	143700	15283479600	197300	197500	197500	197300	79
287	20241014	143600	15267882700	197500	197400	197500	197200	156
288	20241014	143500	15237103300	197300	197400	197400	197300	54
289	20241014	143400	15226447200	197400	197400	197400	197300	62
290	20241014	143300	15214212200	197300	197300	197400	197300	70
291	20241014	143200	15200397600	197300	197300	197400	197300	121
292	20241014	143100	15176521700	197300	197300	197300	197200	183
293	20241014	143000	15140421400	197200	197200	197300	197200	51
294	20241014	142900	15130360700	197200	197200	197300	197200	72
295	20241014	142800	15116159400	197200	197200	197300	197200	153
296	20241014	142700	15085985500	197200	197400	197400	197200	130
297	20241014	142600	15060333800	197300	197400	197400	197200	75
298	20241014	142500	15045538000	197300	197500	197500	197300	104
299	20241014	142400	15025015400	197500	197700	197700	197300	229
300	20241014	142300	14979785900	197700	197700	197700	197600	86
301	20241014	142200	14962785000	197700	197600	197800	197600	104
302	20241014	142100	14942225300	197700	197700	197700	197600	79
303	20241014	142000	14926608800	197700	197700	197800	197400	169
304	20241014	141900	14893206300	197600	197500	197700	197500	58
305	20241014	141800	14881743800	197500	197500	197700	197400	204
306	20241014	141700	14841444300	197500	197600	197600	197500	137
307	20241014	141600	14814380900	197500	197400	197500	197300	62
308	20241014	141500	14802143600	197400	197300	197500	197200	56
309	20241014	141400	14791089100	197400	197300	197400	197000	60
310	20241014	141300	14779253800	197300	197400	197500	197000	85
311	20241014	141200	14762483200	197500	197100	197500	197100	86
312	20241014	141100	14745521700	197100	197100	197100	196900	361
313	20241014	141000	14674410500	197100	197100	197200	197000	76
314	20241014	140900	14659429500	197000	197100	197200	196900	343
315	20241014	140800	14591850600	197200	197400	197600	197200	155
316	20241014	140700	14561261200	197400	197300	197400	197200	227
317	20241014	140600	14516467600	197300	197300	197400	197300	106
318	20241014	140500	14495549100	197400	197100	197400	197100	178
319	20241014	140400	14460441800	197100	197000	197100	196900	145
320	20241014	140300	14431872300	196900	196800	196900	196800	385
321	20241014	140200	14356081600	196800	196800	196900	196600	459
322	20241014	140100	14265805200	196800	196800	196900	196600	380
323	20241014	140000	14191036300	196800	197400	197400	196800	346
324	20241014	135900	14122860300	197400	197400	197600	197200	206
325	20241014	135800	14082207200	197600	196900	197600	196800	328
326	20241014	135700	14017539000	196900	197100	197100	196500	820
327	20241014	135600	13856163700	197000	197600	197600	197000	381
328	20241014	135500	13781049400	197300	198200	198300	197100	1554
329	20241014	135400	13473841000	198200	198400	198400	198200	63
330	20241014	135300	13461348200	198400	198400	198500	198300	67
331	20241014	135200	13448052900	198300	198400	198400	198300	28
332	20241014	135100	13442499200	198500	198300	198500	198100	183
333	20241014	135000	13406216100	198500	198400	198500	198300	34
334	20241014	134900	13399469200	198500	198400	198600	198400	39
335	20241014	134800	13391725500	198400	198300	198400	198300	68
336	20241014	134700	13378234400	198400	198400	198400	198300	33
337	20241014	134600	13371690300	198400	198500	198500	198300	74
338	20241014	134500	13357004700	198400	198600	198600	198300	36
339	20241014	134400	13349860900	198300	198500	198500	198200	50
340	20241014	134300	13339942900	198600	198300	198600	198300	90
341	20241014	134200	13322087400	198300	198500	198800	198300	52
342	20241014	134100	13311768100	198500	198500	198700	198500	61
343	20241014	134000	13299654500	198600	198500	198600	198400	27
344	20241014	133900	13294293900	198400	198600	198600	198400	71
345	20241014	133800	13280200000	198600	198600	198700	198500	48
346	20241014	133700	13270666100	198600	198600	198700	198500	81
347	20241014	133600	13254584300	198600	198600	198700	198500	75
348	20241014	133500	13239686000	198600	198600	198600	198500	78
349	20241014	133400	13224196200	198600	198200	198600	198200	310
350	20241014	133300	13162698600	198300	198400	198400	198300	100
351	20241014	133200	13142866600	198400	198200	198400	198100	173
352	20241014	133100	13108570000	198200	198100	198200	198100	39
353	20241014	133000	13100842900	198100	198200	198200	198100	89
354	20241014	132900	13083210300	198200	198100	198200	198000	102
355	20241014	132800	13063005600	198100	198100	198200	198100	66
356	20241014	132700	13049927400	198200	198200	198200	198000	13
357	20241014	132600	13047352200	198200	198100	198200	198100	100
358	20241014	132500	13027541800	198200	198100	198200	198100	75
359	20241014	132400	13012680000	198200	198200	198200	198100	46
360	20241014	132300	13003563300	198200	198300	198300	198200	30
361	20241014	132200	12997614800	198300	198200	198500	198200	84
362	20241014	132100	12980956700	198300	198500	198600	198300	16
363	20241014	132000	12977780900	198600	198600	198600	198200	158
364	20241014	131900	12946442700	198500	198600	198600	198500	34
365	20241014	131800	12939690500	198600	198500	198700	198500	54
366	20241014	131700	12928970900	198400	198300	198700	198300	65
367	20241014	131600	12916069200	198300	198300	198300	198200	65
368	20241014	131500	12903181500	198200	198200	198300	198200	31
369	20241014	131400	12897035500	198200	198200	198300	198100	65
370	20241014	131300	12884152500	198200	198600	198700	198200	177
371	20241014	131200	12849045600	198500	198500	198500	198400	61
372	20241014	131100	12836938900	198500	198500	198500	198500	42
373	20241014	131000	12828601900	198400	198600	198600	198300	40
374	20241014	130900	12820661300	198600	198500	198600	198300	199
375	20241014	130800	12781169900	198600	198500	198700	198400	60
376	20241014	130700	12769256600	198600	198600	198800	198600	55
377	20241014	130600	12758329100	198600	198400	198600	198400	23
378	20241014	130500	12753763600	198400	198400	198500	198400	31
379	20241014	130400	12747611700	198700	198600	198700	198500	79
380	20241014	130300	12731920900	198600	198400	198700	198400	39
381	20241014	130200	12724177300	198400	198500	198500	198400	18
382	20241014	130100	12720604400	198400	198300	198400	198200	80
383	20241014	130000	12704738500	198400	198300	198500	198100	144
384	20241014	125900	12676189500	198300	198300	198700	198300	136
385	20241014	125800	12649211400	198400	198500	198600	198300	248
386	20241014	125700	12600006100	198500	198300	198500	198300	58
387	20241014	125600	12588500700	198300	198400	198600	198300	104
388	20241014	125500	12567864200	198400	198600	198600	198300	3
389	20241014	125400	12567268900	198300	198400	198600	198300	105
390	20241014	125300	12546429900	198500	198500	198600	198300	42
391	20241014	125200	12538096800	198600	198700	198800	198500	20
392	20241014	125100	12534124700	198800	198600	198800	198400	133
393	20241014	125000	12507716200	198700	198700	198800	198500	118
394	20241014	124900	12484275600	198700	198900	198900	198700	71
395	20241014	124800	12470161800	198900	198700	198900	198700	94
396	20241014	124700	12451475900	198700	198700	198800	198600	130
397	20241014	124600	12425644800	198700	198700	198700	198600	91
398	20241014	124500	12407564700	198700	198700	198700	198600	34
399	20241014	124400	12400810100	198700	198300	198700	198300	117
400	20241014	124300	12377597900	198400	198600	198600	198300	48
401	20241014	124200	12368076000	198600	198500	198600	198500	30
402	20241014	124100	12362119600	198400	198600	198600	198400	56
403	20241014	124000	12351006300	198700	198600	198700	198400	138
404	20241014	123900	12323607700	198600	198700	198700	198600	64
405	20241014	123800	12310892700	198700	198600	198700	198600	26
406	20241014	123700	12305727000	198600	198500	198600	198500	76
407	20241014	123600	12290634700	198600	198500	198600	198400	261
408	20241014	123500	12238825700	198500	198500	198500	198400	109
409	20241014	123400	12217192000	198400	198300	198500	198300	22
410	20241014	123300	12212826500	198500	198400	198500	198300	55
411	20241014	123200	12201915600	198400	198400	198400	198300	166
412	20241014	123100	12168988000	198500	198400	198500	198400	80
413	20241014	123000	12153115500	198400	198300	198400	198300	69
414	20241014	122900	12139428400	198300	198300	198300	198200	217
415	20241014	122800	12096398400	198300	198300	198300	198200	45
416	20241014	122700	12087475700	198300	198100	198300	198100	158
417	20241014	122600	12056155700	198200	198100	198200	198000	897
418	20241014	122500	11878460400	198100	198000	198100	198000	190
419	20241014	122400	11840822500	198000	198100	198100	198000	78
420	20241014	122300	11825373600	198100	198100	198100	198000	48
421	20241014	122200	11815865100	198100	198000	198100	198000	76
422	20241014	122100	11800811200	198000	198000	198000	198000	37
423	20241014	122000	11793485200	198000	198000	198100	198000	58
424	20241014	121900	11782000400	198000	197900	198000	197900	45
425	20241014	121800	11773091000	198000	198000	198000	197900	38
426	20241014	121700	11765567900	198000	197900	198100	197900	29
427	20241014	121600	11759823800	198000	198000	198100	198000	65
428	20241014	121500	11746951600	198000	197900	198100	197900	125
429	20241014	121400	11722204700	197900	198000	198000	197900	58
430	20241014	121300	11710722000	198000	197900	198000	197800	316
431	20241014	121200	11648184100	197900	198000	198000	197900	131
432	20241014	121100	11622253000	197900	198000	198100	197900	64
433	20241014	121000	11609583700	198100	198200	198200	198000	153
434	20241014	120900	11579282400	198300	198200	198300	198200	52
435	20241014	120800	11568971400	198300	198200	198300	198200	40
436	20241014	120700	11561040800	198100	198200	198200	198000	24
437	20241014	120600	11556285900	198200	198100	198200	198000	85
438	20241014	120500	11539445300	198100	198200	198200	198000	32
439	20241014	120400	11533107200	198200	198000	198200	198000	84
440	20241014	120300	11516463500	198100	198300	198300	198000	83
441	20241014	120200	11500018500	198300	198400	198400	198100	167
442	20241014	120100	11466922100	198300	198300	198400	198300	150
443	20241014	120000	11437167000	198300	198300	198300	198200	47
444	20241014	115900	11427847800	198200	198300	198300	198200	54
445	20241014	115800	11417141700	198100	198000	198100	198000	30
446	20241014	115700	11411198800	198000	198000	198100	197900	143
447	20241014	115600	11382884900	198100	198000	198100	198000	133
448	20241014	115500	11356545400	198100	198300	198400	198000	513
449	20241014	115400	11254913200	198400	198100	198400	198100	29
450	20241014	115300	11249164300	198200	198200	198300	198200	393
451	20241014	115200	11171270000	198300	198300	198300	198200	160
452	20241014	115100	11139548000	198200	198200	198300	198200	101
453	20241014	115000	11119523800	198200	198400	198500	198200	289
454	20241014	114900	11062211400	198500	198500	198600	198500	448
455	20241014	114800	10973282700	198500	198600	198700	198500	56
456	20241014	114700	10962159400	198600	198700	198700	198600	48
457	20241014	114600	10952624600	198800	198800	198800	198600	41
458	20241014	114500	10944479300	198900	198700	198900	198600	91
459	20241014	114400	10926393800	198700	198800	198800	198600	51
460	20241014	114300	10916262200	198800	198700	198800	198700	44
461	20241014	114200	10907517700	198900	198800	199000	198700	50
462	20241014	114100	10897576100	198800	198800	198800	198700	32
463	20241014	114000	10891215200	198800	199000	199200	198800	194
464	20241014	113900	10852612700	199000	199000	199100	199000	36
465	20241014	113800	10845447100	199000	199200	199200	198900	80
466	20241014	113700	10829520200	199200	199000	199200	198900	129
467	20241014	113600	10803845900	199000	198900	199000	198900	145
468	20241014	113500	10775002700	198800	198700	198900	198700	52
469	20241014	113400	10764661500	198700	198800	198800	198700	95
470	20241014	113300	10745781200	198800	198800	198800	198700	20
471	20241014	113200	10741806100	198800	198700	198800	198700	70
472	20241014	113100	10727892300	198700	198700	198800	198600	46
473	20241014	113000	10718750600	198700	198700	198800	198600	32
474	20241014	112900	10712390800	198700	198700	198700	198600	46
475	20241014	112800	10703252100	198600	198900	198900	198600	141
476	20241014	112700	10675217000	198900	198700	198900	198700	54
477	20241014	112600	10664481800	198700	198700	198700	198600	74
478	20241014	112500	10649783900	198600	198600	198600	198500	107
479	20241014	112400	10628537300	198600	198600	198600	198500	82
480	20241014	112300	10612252800	198600	198800	198800	198500	290
481	20241014	112200	10554624500	198900	198700	198900	198700	103
482	20241014	112100	10534145500	198700	198600	198700	198600	41
483	20241014	112000	10526000300	198600	198600	198700	198500	171
484	20241014	111900	10492041900	198600	198500	198600	198500	52
485	20241014	111800	10481715900	198400	198600	198600	198400	30
486	20241014	111700	10475760700	198600	198400	198600	198200	237
487	20241014	111600	10428734200	198300	198200	198400	198200	99
488	20241014	111500	10409102700	198300	198300	198300	198200	78
489	20241014	111400	10393640600	198300	198400	198600	198200	178
490	20241014	111300	10358341700	198300	198600	198600	198300	49
491	20241014	111200	10348617100	198500	198300	198500	198300	76
492	20241014	111100	10333543300	198300	198500	198500	198200	228
493	20241014	111000	10288326900	198500	198600	198700	198500	40
494	20241014	110900	10280383200	198600	198500	198700	198400	61
495	20241014	110800	10268273600	198500	198500	198600	198400	355
496	20241014	110700	10197818100	198500	199300	199300	198400	761
497	20241014	110600	10046609600	199300	199000	199300	198900	88
498	20241014	110500	10029095400	198900	199100	199100	198900	123
499	20241014	110400	10004615000	199000	199000	199100	199000	63
500	20241014	110300	9992075200	199000	199100	199100	198900	1076
501	20241014	110200	9777955900	199100	199100	199400	199100	422
502	20241014	110100	9693923300	199100	199300	199500	199100	370
503	20241014	110000	9620194900	199300	199500	199500	199300	368
504	20241014	105900	9546829700	199500	199600	199600	199500	77
505	20241014	105800	9531466000	199600	199600	199600	199400	61
506	20241014	105700	9519296000	199400	199500	199700	199400	177
507	20241014	105600	9483993900	199700	199700	199700	199500	66
508	20241014	105500	9470817700	199700	199900	199900	199300	677
509	20241014	105400	9335750000	199900	199800	199900	199700	77
510	20241014	105300	9320365500	199700	199800	199800	199700	131
511	20241014	105200	9294196600	199800	199800	199800	199700	58
512	20241014	105100	9282608600	199800	199900	199900	199700	53
513	20241014	105000	9272019400	199900	199800	199900	199800	89
514	20241014	104900	9254232100	199800	200000	200000	199700	100
515	20241014	104800	9234250800	199900	200000	200000	199900	103
516	20241014	104700	9213655500	199900	200000	200000	199800	65
517	20241014	104600	9200662600	200000	199900	200000	199800	69
518	20241014	104500	9186869300	199900	199800	199900	199800	119
519	20241014	104400	9163088900	199900	200000	200000	199700	197
520	20241014	104300	9123706800	200000	200500	200500	200000	380
521	20241014	104200	9047688800	200500	200000	200500	200000	120
522	20241014	104100	9023649300	200500	200500	200500	200000	65
523	20241014	104000	9010621800	200000	200000	200500	200000	150
524	20241014	103900	8980595300	200000	200500	200500	200000	331
525	20241014	103800	8914235300	200000	200500	200500	200000	43
526	20241014	103700	8905626800	200000	199700	200000	199700	377
527	20241014	103600	8830266200	199800	199700	199800	199600	133
528	20241014	103500	8803702500	199600	199600	199700	199600	246
529	20241014	103400	8754596800	199500	199500	199600	199500	156
530	20241014	103300	8723471500	199600	199600	199600	199500	56
531	20241014	103200	8712294300	199600	199600	199700	199500	134
532	20241014	103100	8685553100	199600	199700	199700	199600	285
533	20241014	103000	8628662400	199700	199700	199800	199600	211
534	20241014	102900	8586522600	199800	199800	199800	199700	67
535	20241014	102800	8573138200	199800	199800	199800	199700	36
536	20241014	102700	8565946200	199800	199900	199900	199700	465
537	20241014	102600	8473067800	199900	199900	199900	199900	18
538	20241014	102500	8469469600	199900	199900	199900	199800	292
539	20241014	102400	8411104400	199900	200500	200500	199900	116
540	20241014	102300	8387899300	200500	200000	200500	199900	198
541	20241014	102200	8348299000	200500	200500	200500	200000	162
542	20241014	102100	8315869500	200000	200500	200500	200000	182
543	20241014	102000	8279452500	200500	200500	200500	200500	56
544	20241014	101900	8268224500	200000	200500	200500	200000	37
545	20241014	101800	8260815000	200500	200500	200500	200500	86
546	20241014	101700	8243572000	200000	200500	200500	200000	14
547	20241014	101600	8240771000	200500	200500	200500	200000	52
548	20241014	101500	8230355000	200500	200000	200500	200000	33
549	20241014	101400	8223743500	200500	200500	200500	200500	6
550	20241014	101300	8222540500	200500	200000	200500	200000	91
551	20241014	101200	8204330500	200000	200000	200500	199900	911
552	20241014	101100	8022084600	200000	200500	200500	200000	102
553	20241014	101000	8001683600	200000	200500	200500	200000	104
554	20241014	100900	7980875600	200000	200500	200500	200000	580
555	20241014	100800	7864846600	200500	200500	200500	200000	80
556	20241014	100700	7848817100	200500	200500	200500	200500	48
557	20241014	100600	7839193100	200500	200500	200500	200000	38
558	20241014	100500	7831578600	200500	200500	200500	200000	26
559	20241014	100400	7826370600	200500	200500	200500	200000	53
560	20241014	100300	7815750600	200000	200500	200500	200000	407
561	20241014	100200	7734342600	200500	200500	201000	200000	281
562	20241014	100100	7678005600	200500	201000	201000	200500	426
563	20241014	100000	7592572600	200500	200000	201000	199900	1946
564	20241014	095900	7202408500	199900	200500	200500	199900	124
565	20241014	095800	7177607400	199900	200000	200500	199900	321
566	20241014	095700	7113401300	199900	200000	200500	199900	367
567	20241014	095600	7039978000	200000	200000	200500	200000	395
568	20241014	095500	6960960500	200000	200500	200500	200000	108
569	20241014	095400	6939330000	200000	200500	200500	200000	76
570	20241014	095300	6924120000	200500	200500	200500	200000	181
571	20241014	095200	6887897000	200500	200500	200500	200000	375
572	20241014	095100	6812719000	200000	200500	200500	200000	112
573	20241014	095000	6790312500	200500	199900	200500	199900	430
574	20241014	094900	6704232100	200000	199900	200000	199900	87
575	20241014	094800	6686838900	200000	200000	200000	199900	494
576	20241014	094700	6588054000	200000	200000	200500	199900	897
577	20241014	094600	6408639000	200000	200000	200500	200000	931
578	20241014	094500	6222424500	200000	199900	200500	199800	640
579	20241014	094400	6094397000	199800	199900	199900	199800	95
580	20241014	094300	6075412300	199900	200000	200500	199700	738
581	20241014	094200	5927883100	200000	201000	201000	200000	286
582	20241014	094100	5870585600	201000	200500	201000	200500	392
583	20241014	094000	5791974600	200500	200500	201000	200000	861
584	20241014	093900	5619310600	200500	200500	200500	199900	327
585	20241014	093800	5553867000	200000	200500	200500	200000	97
586	20241014	093700	5534453500	200000	200500	200500	200000	72
587	20241014	093600	5520024000	200500	200000	200500	200000	114
588	20241014	093500	5497187500	200500	200500	200500	200000	144
589	20241014	093400	5468325000	200500	200000	200500	200000	61
590	20241014	093300	5456118000	200000	199400	200500	199400	855
591	20241014	093200	5285260700	199400	199600	199700	199300	625
592	20241014	093100	5160605300	199700	199700	199700	199500	288
593	20241014	093000	5103119100	199700	199800	199900	199400	700
594	20241014	092900	4963375500	199800	200000	200000	199700	558
595	20241014	092800	4851856400	200500	200000	200500	200000	107
596	20241014	092700	4830446400	200000	200500	200500	200000	261
597	20241014	092600	4778235400	200500	200000	200500	200000	82
598	20241014	092500	4761819400	200000	200000	200500	200000	66
599	20241014	092400	4748608900	200500	199900	200500	199900	501
600	20241014	092300	4648318300	199800	199800	199900	199800	178
601	20241014	092200	4612752100	199800	200000	200000	199800	260
602	20241014	092100	4560792600	200000	200500	200500	200000	1098
603	20241014	092000	4340927600	200500	199700	201000	199700	3260
604	20241014	091900	3688483100	199700	199700	199800	199200	900
605	20241014	091800	3508830300	199700	199000	199800	198800	2582
606	20241014	091700	2994630300	199000	198500	199000	198400	1234
607	20241014	091600	2749456100	198400	197900	198500	197900	459
608	20241014	091500	2658433900	197900	198400	198400	197800	807
609	20241014	091400	2498589800	198400	198300	198500	198300	106
610	20241014	091300	2477564900	198500	198300	198600	198300	149
611	20241014	091200	2448012100	198300	198100	198700	198100	245
612	20241014	091100	2399369500	198100	198800	198800	198100	686
613	20241014	091000	2263169900	198800	198800	199100	198800	596
614	20241014	090900	2144605300	198800	198600	198800	197900	723
615	20241014	090800	2001168600	198500	198300	199000	198300	276
616	20241014	090700	1946355700	198100	198900	199000	198100	892
617	20241014	090600	1769215500	198800	198500	198800	198200	947
618	20241014	090500	1581111700	198500	198000	198600	198000	459
619	20241014	090400	1490135700	198100	198000	198100	197900	595
620	20241014	090300	1372322000	198100	198200	198400	197900	1464
621	20241014	090200	1082326300	198200	198700	198800	198200	830
622	20241014	090100	917640800	198800	198100	198900	198000	2024
623	20241014	090000	515835100	198300	196700	198800	196700	2609