KissMeData/036570/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	192000	12880013700	189900	189900	189900	189900	5359
3	20241017	191900	12880013700	189900	189900	189900	189900	0
4	20241017	191800	12880013700	189900	189900	189900	189900	0
5	20241017	191700	12880013700	189900	189900	189900	189900	0
6	20241017	191600	12880013700	189900	189900	189900	189900	0
7	20241017	191500	12880013700	189900	189900	189900	189900	0
8	20241017	191400	12880013700	189900	189900	189900	189900	0
9	20241017	191300	12880013700	189900	189900	189900	189900	0
10	20241017	191200	12880013700	189900	189900	189900	189900	0
11	20241017	191100	12880013700	189900	189900	189900	189900	0
12	20241017	191000	12880013700	189900	189900	189900	189900	0
13	20241017	190900	12880013700	189900	189900	189900	189900	0
14	20241017	190800	12880013700	189900	189900	189900	189900	0
15	20241017	190700	12880013700	189900	189900	189900	189900	0
16	20241017	190600	12880013700	189900	189900	189900	189900	0
17	20241017	190500	12880013700	189900	189900	189900	189900	0
18	20241017	190400	12880013700	189900	189900	189900	189900	0
19	20241017	190300	12880013700	189900	189900	189900	189900	0
20	20241017	190200	12880013700	189900	189900	189900	189900	0
21	20241017	190100	12880013700	189900	189900	189900	189900	0
22	20241017	190000	12880013700	189900	189900	189900	189900	0
23	20241017	185900	12880013700	189900	189900	189900	189900	0
24	20241017	185800	12880013700	189900	189900	189900	189900	0
25	20241017	185700	12880013700	189900	189900	189900	189900	0
26	20241017	185600	12880013700	189900	189900	189900	189900	0
27	20241017	185500	12880013700	189900	189900	189900	189900	0
28	20241017	185400	12880013700	189900	189900	189900	189900	0
29	20241017	185300	12880013700	189900	189900	189900	189900	0
30	20241017	185200	12880013700	189900	189900	189900	189900	0
31	20241017	185100	12880013700	189900	189900	189900	189900	0
32	20241017	185000	12880013700	189900	189900	189900	189900	5359
33	20241017	184900	12880013700	189900	189900	189900	189900	0
34	20241017	184800	12880013700	189900	189900	189900	189900	0
35	20241017	184700	12880013700	189900	189900	189900	189900	0
36	20241017	184600	12880013700	189900	189900	189900	189900	0
37	20241017	184500	12880013700	189900	189900	189900	189900	0
38	20241017	184400	12880013700	189900	189900	189900	189900	0
39	20241017	184300	12880013700	189900	189900	189900	189900	0
40	20241017	184200	12880013700	189900	189900	189900	189900	0
41	20241017	184100	12880013700	189900	189900	189900	189900	0
42	20241017	184000	12880013700	189900	189900	189900	189900	0
43	20241017	183900	12880013700	189900	189900	189900	189900	0
44	20241017	183800	12880013700	189900	189900	189900	189900	0
45	20241017	183700	12880013700	189900	189900	189900	189900	0
46	20241017	183600	12880013700	189900	189900	189900	189900	0
47	20241017	183500	12880013700	189900	189900	189900	189900	0
48	20241017	183400	12880013700	189900	189900	189900	189900	0
49	20241017	183300	12880013700	189900	189900	189900	189900	0
50	20241017	183200	12880013700	189900	189900	189900	189900	0
51	20241017	183100	12880013700	189900	189900	189900	189900	0
52	20241017	183000	12880013700	189900	189900	189900	189900	0
53	20241017	182900	12880013700	189900	189900	189900	189900	0
54	20241017	182800	12880013700	189900	189900	189900	189900	0
55	20241017	182700	12880013700	189900	189900	189900	189900	0
56	20241017	182600	12880013700	189900	189900	189900	189900	0
57	20241017	182500	12880013700	189900	189900	189900	189900	0
58	20241017	182400	12880013700	189900	189900	189900	189900	0
59	20241017	182300	12880013700	189900	189900	189900	189900	0
60	20241017	182200	12880013700	189900	189900	189900	189900	0
61	20241017	182100	12880013700	189900	189900	189900	189900	0
62	20241017	182000	12880013700	189900	189900	189900	189900	5359
63	20241017	181900	12880013700	189900	189900	189900	189900	0
64	20241017	181800	12880013700	189900	189900	189900	189900	0
65	20241017	181700	12880013700	189900	189900	189900	189900	0
66	20241017	181600	12880013700	189900	189900	189900	189900	0
67	20241017	181500	12880013700	189900	189900	189900	189900	0
68	20241017	181400	12880013700	189900	189900	189900	189900	0
69	20241017	181300	12880013700	189900	189900	189900	189900	0
70	20241017	181200	12880013700	189900	189900	189900	189900	0
71	20241017	181100	12880013700	189900	189900	189900	189900	0
72	20241017	181000	12880013700	189900	189900	189900	189900	0
73	20241017	180900	12880013700	189900	189900	189900	189900	0
74	20241017	180800	12880013700	189900	189900	189900	189900	0
75	20241017	180700	12880013700	189900	189900	189900	189900	0
76	20241017	180600	12880013700	189900	189900	189900	189900	0
77	20241017	180500	12880013700	189900	189900	189900	189900	0
78	20241017	180400	12880013700	189900	189900	189900	189900	0
79	20241017	180300	12880013700	189900	189900	189900	189900	0
80	20241017	180200	12880013700	189900	189900	189900	189900	0
81	20241017	180100	12880013700	189900	189900	189900	189900	0
82	20241017	180000	12880013700	189900	189900	189900	189900	0
83	20241017	175900	12880013700	189900	189900	189900	189900	0
84	20241017	175800	12880013700	189900	189900	189900	189900	0
85	20241017	175700	12880013700	189900	189900	189900	189900	0
86	20241017	175600	12880013700	189900	189900	189900	189900	0
87	20241017	175500	12880013700	189900	189900	189900	189900	0
88	20241017	175400	12880013700	189900	189900	189900	189900	0
89	20241017	175300	12880013700	189900	189900	189900	189900	0
90	20241017	175200	12880013700	189900	189900	189900	189900	0
91	20241017	175100	12880013700	189900	189900	189900	189900	0
92	20241017	175000	12880013700	189900	189900	189900	189900	5359
93	20241017	174900	12880013700	189900	189900	189900	189900	0
94	20241017	174800	12880013700	189900	189900	189900	189900	0
95	20241017	174700	12880013700	189900	189900	189900	189900	0
96	20241017	174600	12880013700	189900	189900	189900	189900	0
97	20241017	174500	12880013700	189900	189900	189900	189900	0
98	20241017	174400	12880013700	189900	189900	189900	189900	0
99	20241017	174300	12880013700	189900	189900	189900	189900	0
100	20241017	174200	12880013700	189900	189900	189900	189900	0
101	20241017	174100	12880013700	189900	189900	189900	189900	0
102	20241017	174000	12880013700	189900	189900	189900	189900	0
103	20241017	173900	12880013700	189900	189900	189900	189900	0
104	20241017	173800	12880013700	189900	189900	189900	189900	0
105	20241017	173700	12880013700	189900	189900	189900	189900	0
106	20241017	173600	12880013700	189900	189900	189900	189900	0
107	20241017	173500	12880013700	189900	189900	189900	189900	0
108	20241017	173400	12880013700	189900	189900	189900	189900	0
109	20241017	173300	12880013700	189900	189900	189900	189900	0
110	20241017	173200	12880013700	189900	189900	189900	189900	0
111	20241017	173100	12880013700	189900	189900	189900	189900	0
112	20241017	173000	12880013700	189900	189900	189900	189900	0
113	20241017	172900	12880013700	189900	189900	189900	189900	0
114	20241017	172800	12880013700	189900	189900	189900	189900	0
115	20241017	172700	12880013700	189900	189900	189900	189900	0
116	20241017	172600	12880013700	189900	189900	189900	189900	0
117	20241017	172500	12880013700	189900	189900	189900	189900	0
118	20241017	172400	12880013700	189900	189900	189900	189900	0
119	20241017	172300	12880013700	189900	189900	189900	189900	0
120	20241017	172200	12880013700	189900	189900	189900	189900	0
121	20241017	172100	12880013700	189900	189900	189900	189900	0
122	20241017	172000	12880013700	189900	189900	189900	189900	5359
123	20241017	171900	12880013700	189900	189900	189900	189900	0
124	20241017	171800	12880013700	189900	189900	189900	189900	0
125	20241017	171700	12880013700	189900	189900	189900	189900	0
126	20241017	171600	12880013700	189900	189900	189900	189900	0
127	20241017	171500	12880013700	189900	189900	189900	189900	0
128	20241017	171400	12880013700	189900	189900	189900	189900	0
129	20241017	171300	12880013700	189900	189900	189900	189900	0
130	20241017	171200	12880013700	189900	189900	189900	189900	0
131	20241017	171100	12880013700	189900	189900	189900	189900	0
132	20241017	171000	12880013700	189900	189900	189900	189900	0
133	20241017	170900	12880013700	189900	189900	189900	189900	0
134	20241017	170800	12880013700	189900	189900	189900	189900	0
135	20241017	170700	12880013700	189900	189900	189900	189900	0
136	20241017	170600	12880013700	189900	189900	189900	189900	0
137	20241017	170500	12880013700	189900	189900	189900	189900	0
138	20241017	170400	12880013700	189900	189900	189900	189900	0
139	20241017	170300	12880013700	189900	189900	189900	189900	0
140	20241017	170200	12880013700	189900	189900	189900	189900	0
141	20241017	170100	12880013700	189900	189900	189900	189900	0
142	20241017	170000	12880013700	189900	189900	189900	189900	0
143	20241017	165900	12880013700	189900	189900	189900	189900	0
144	20241017	165800	12880013700	189900	189900	189900	189900	0
145	20241017	165700	12880013700	189900	189900	189900	189900	0
146	20241017	165600	12880013700	189900	189900	189900	189900	0
147	20241017	165500	12880013700	189900	189900	189900	189900	0
148	20241017	165400	12880013700	189900	189900	189900	189900	0
149	20241017	165300	12880013700	189900	189900	189900	189900	0
150	20241017	165200	12880013700	189900	189900	189900	189900	0
151	20241017	165100	12880013700	189900	189900	189900	189900	0
152	20241017	165000	12880013700	189900	189900	189900	189900	5359
153	20241017	164900	12880013700	189900	189900	189900	189900	0
154	20241017	164800	12880013700	189900	189900	189900	189900	0
155	20241017	164700	12880013700	189900	189900	189900	189900	0
156	20241017	164600	12880013700	189900	189900	189900	189900	0
157	20241017	164500	12880013700	189900	189900	189900	189900	0
158	20241017	164400	12880013700	189900	189900	189900	189900	0
159	20241017	164300	12880013700	189900	189900	189900	189900	0
160	20241017	164200	12880013700	189900	189900	189900	189900	0
161	20241017	164100	12880013700	189900	189900	189900	189900	0
162	20241017	164000	12880013700	189900	189900	189900	189900	0
163	20241017	163900	12880013700	189900	189900	189900	189900	0
164	20241017	163800	12880013700	189900	189900	189900	189900	0
165	20241017	163700	12880013700	189900	189900	189900	189900	0
166	20241017	163600	12880013700	189900	189900	189900	189900	0
167	20241017	163500	12880013700	189900	189900	189900	189900	0
168	20241017	163400	12880013700	189900	189900	189900	189900	0
169	20241017	163300	12880013700	189900	189900	189900	189900	0
170	20241017	163200	12880013700	189900	189900	189900	189900	0
171	20241017	163100	12880013700	189900	189900	189900	189900	0
172	20241017	163000	12880013700	189900	189900	189900	189900	0
173	20241017	162900	12880013700	189900	189900	189900	189900	0
174	20241017	162800	12880013700	189900	189900	189900	189900	0
175	20241017	162700	12880013700	189900	189900	189900	189900	0
176	20241017	162600	12880013700	189900	189900	189900	189900	0
177	20241017	162500	12880013700	189900	189900	189900	189900	0
178	20241017	162400	12880013700	189900	189900	189900	189900	0
179	20241017	162300	12880013700	189900	189900	189900	189900	0
180	20241017	162200	12880013700	189900	189900	189900	189900	0
181	20241017	162100	12880013700	189900	189900	189900	189900	0
182	20241017	162000	12880013700	189900	189900	189900	189900	5359
183	20241017	161900	12880013700	189900	189900	189900	189900	0
184	20241017	161800	12880013700	189900	189900	189900	189900	0
185	20241017	161700	12880013700	189900	189900	189900	189900	0
186	20241017	161600	12880013700	189900	189900	189900	189900	0
187	20241017	161500	12880013700	189900	189900	189900	189900	0
188	20241017	161400	12880013700	189900	189900	189900	189900	0
189	20241017	161300	12880013700	189900	189900	189900	189900	0
190	20241017	161200	12880013700	189900	189900	189900	189900	0
191	20241017	161100	12880013700	189900	189900	189900	189900	0
192	20241017	161000	12880013700	189900	189900	189900	189900	0
193	20241017	160900	12880013700	189900	189900	189900	189900	0
194	20241017	160800	12880013700	189900	189900	189900	189900	0
195	20241017	160700	12880013700	189900	189900	189900	189900	0
196	20241017	160600	12880013700	189900	189900	189900	189900	0
197	20241017	160500	12880013700	189900	189900	189900	189900	0
198	20241017	160400	12880013700	189900	189900	189900	189900	0
199	20241017	160300	12880013700	189900	189900	189900	189900	0
200	20241017	160200	12880013700	189900	189900	189900	189900	0
201	20241017	160100	12880013700	189900	189900	189900	189900	0
202	20241017	160000	12880013700	189900	189900	189900	189900	0
203	20241017	155900	12880013700	189900	189900	189900	189900	0
204	20241017	155800	12880013700	189900	189900	189900	189900	0
205	20241017	155700	12880013700	189900	189900	189900	189900	0
206	20241017	155600	12880013700	189900	189900	189900	189900	0
207	20241017	155500	12880013700	189900	189900	189900	189900	0
208	20241017	155400	12880013700	189900	189900	189900	189900	0
209	20241017	155300	12880013700	189900	189900	189900	189900	0
210	20241017	155200	12880013700	189900	189900	189900	189900	0
211	20241017	155100	12880013700	189900	189900	189900	189900	0
212	20241017	155000	12880013700	189900	189900	189900	189900	5359
213	20241017	154900	12880013700	189900	189900	189900	189900	0
214	20241017	154800	12880013700	189900	189900	189900	189900	0
215	20241017	154700	12880013700	189900	189900	189900	189900	0
216	20241017	154600	12880013700	189900	189900	189900	189900	0
217	20241017	154500	12880013700	189900	189900	189900	189900	0
218	20241017	154400	12880013700	189900	189900	189900	189900	0
219	20241017	154300	12880013700	189900	189900	189900	189900	0
220	20241017	154200	12880013700	189900	189900	189900	189900	0
221	20241017	154100	12880013700	189900	189900	189900	189900	0
222	20241017	154000	12880013700	189900	189900	189900	189900	0
223	20241017	153900	12880013700	189900	189900	189900	189900	0
224	20241017	153800	12880013700	189900	189900	189900	189900	0
225	20241017	153700	12880013700	189900	189900	189900	189900	0
226	20241017	153600	12880013700	189900	189900	189900	189900	0
227	20241017	153500	12880013700	189900	189900	189900	189900	0
228	20241017	153400	12880013700	189900	189900	189900	189900	0
229	20241017	153300	12880013700	189900	189900	189900	189900	0
230	20241017	153200	12880013700	189900	189900	189900	189900	0
231	20241017	153100	12880013700	189900	189900	189900	189900	0
232	20241017	153000	12880013700	189900	189900	189900	189900	5359
233	20241017	152900	11862339600	190500	190500	190500	190500	0
234	20241017	152800	11862339600	190500	190500	190500	190500	0
235	20241017	152700	11862339600	190500	190500	190500	190500	0
236	20241017	152600	11862339600	190500	190500	190500	190500	0
237	20241017	152500	11862339600	190500	190500	190500	190500	0
238	20241017	152400	11862339600	190500	190500	190500	190500	0
239	20241017	152300	11862339600	190500	190500	190500	190500	0
240	20241017	152200	11862339600	190500	190500	190500	190500	0
241	20241017	152100	11862339600	190500	190500	190500	190500	0
242	20241017	152000	11862339600	190500	190500	190500	190500	0
243	20241017	151900	11862339600	190500	190500	190600	190300	162
244	20241017	151800	11831489000	190500	190700	190700	190400	141
245	20241017	151700	11804609700	190600	190500	190700	190500	108
246	20241017	151600	11784024300	190600	190500	190600	190500	63
247	20241017	151500	11772019300	190400	190400	190600	190300	120
248	20241017	151400	11749165700	190400	190500	190700	190400	293
249	20241017	151300	11693329200	190400	190600	190800	190400	117
250	20241017	151200	11671038300	190700	190400	190700	190300	220
251	20241017	151100	11629120700	190400	190700	190700	190400	312
252	20241017	151000	11569669400	190600	190700	190700	190600	176
253	20241017	150900	11536109000	190800	190800	190900	190800	171
254	20241017	150800	11503473500	190900	190900	190900	190800	311
255	20241017	150700	11444103700	190900	190900	191000	190900	156
256	20241017	150600	11414318600	190900	191000	191000	190900	129
257	20241017	150500	11389689100	191100	190800	191100	190800	260
258	20241017	150400	11340047900	190900	190800	190900	190800	234
259	20241017	150300	11295387600	190900	190800	191000	190800	225
260	20241017	150200	11252434300	190800	191000	191000	190800	189
261	20241017	150100	11216355700	191000	191000	191100	190900	255
262	20241017	150000	11167652300	191100	191000	191300	191000	111
263	20241017	145900	11146439000	191000	191300	191300	191000	353
264	20241017	145800	11078946300	191100	191100	191200	191100	76
265	20241017	145700	11064418500	191100	191000	191100	191000	53
266	20241017	145600	11054291400	191100	191000	191100	191000	41
267	20241017	145500	11046457000	191100	191000	191100	191000	24
268	20241017	145400	11041871300	191000	191300	191300	191000	342
269	20241017	145300	10976489800	191300	191300	191400	191200	210
270	20241017	145200	10936316900	191300	191300	191300	191200	140
271	20241017	145100	10909538000	191200	191100	191300	191100	212
272	20241017	145000	10868986700	191200	191200	191200	191100	75
273	20241017	144900	10854647000	191100	191300	191300	191100	183
274	20241017	144800	10819644000	191300	191300	191400	191200	87
275	20241017	144700	10803000800	191200	191300	191300	191200	207
276	20241017	144600	10763407900	191300	191200	191300	191200	36
277	20241017	144500	10756523000	191200	191400	191400	191100	386
278	20241017	144400	10682722800	191300	191300	191300	191200	59
279	20241017	144300	10671436500	191200	191500	191500	191200	179
280	20241017	144200	10637179600	191500	191200	191500	191200	141
281	20241017	144100	10610189000	191200	191200	191200	191100	54
282	20241017	144000	10599864400	191200	191500	191600	191100	267
283	20241017	143900	10548743900	191500	191500	191500	191500	236
284	20241017	143800	10503549900	191400	191400	191500	191400	224
285	20241017	143700	10460675000	191400	191400	191400	191300	70
286	20241017	143600	10447277700	191400	191300	191500	191300	140
287	20241017	143500	10420479500	191400	191100	191400	191100	187
288	20241017	143400	10384711000	191000	191000	191100	191000	89
289	20241017	143300	10367705200	191100	191100	191100	191000	50
290	20241017	143200	10358152700	191200	191200	191400	191100	1065
291	20241017	143100	10154522900	191200	191200	191300	191200	136
292	20241017	143000	10128519300	191200	191200	191200	191100	200
293	20241017	142900	10090280800	191200	191200	191200	191100	81
294	20241017	142800	10074795100	191200	191400	191500	191200	375
295	20241017	142700	10003028300	191600	191400	191600	191400	125
296	20241017	142600	9979090100	191500	191500	191500	191400	26
297	20241017	142500	9974112600	191500	191400	191600	191400	157
298	20241017	142400	9944045700	191600	191700	191700	191600	191
299	20241017	142300	9907434400	191700	191700	191800	191500	242
300	20241017	142200	9861048500	191700	191700	191800	191700	40
301	20241017	142100	9853376700	191800	191500	191800	191500	209
302	20241017	142000	9813310000	191500	191500	191500	191400	78
303	20241017	141900	9798373300	191600	191600	191600	191500	162
304	20241017	141800	9767347700	191600	191500	191700	191500	172
305	20241017	141700	9734392800	191500	191500	191500	191500	38
306	20241017	141600	9727115800	191500	191200	191700	191200	317
307	20241017	141500	9666407700	191200	191100	191200	191100	40
308	20241017	141400	9658760000	191100	191200	191300	191100	144
309	20241017	141300	9631233100	191200	191200	191200	191100	46
310	20241017	141200	9622438700	191200	191600	191600	191200	347
311	20241017	141100	9556006200	191500	191600	191700	191500	177
312	20241017	141000	9522085600	191600	191600	191600	191500	109
313	20241017	140900	9501203000	191600	191500	191600	191500	103
314	20241017	140800	9481474400	191500	191600	191600	191500	81
315	20241017	140700	9465956200	191600	191600	191600	191500	347
316	20241017	140600	9399488200	191600	191500	191600	191500	68
317	20241017	140500	9386463700	191500	191500	191500	191400	196
318	20241017	140400	9348930300	191500	191300	191500	191300	64
319	20241017	140300	9336680700	191300	191500	191500	191300	83
320	20241017	140200	9320789600	191500	191700	191700	191400	480
321	20241017	140100	9228850000	191700	191800	191800	191600	329
322	20241017	140000	9165791400	191800	191800	191900	191700	126
323	20241017	135900	9141629300	191700	191700	191800	191700	131
324	20241017	135800	9116508700	191700	191700	191800	191700	83
325	20241017	135700	9100595300	191800	191700	191800	191700	387
326	20241017	135600	9026391500	191700	191800	191800	191700	375
327	20241017	135500	8954483100	191700	191600	191800	191600	191
328	20241017	135400	8917865500	191700	191800	191900	191700	179
329	20241017	135300	8883533100	191900	191700	191900	191600	330
330	20241017	135200	8820244200	191700	191600	191700	191600	31
331	20241017	135100	8814303200	191600	191700	191800	191600	354
332	20241017	135000	8746439900	191600	191700	191700	191300	363
333	20241017	134900	8676909900	191700	191300	191800	191300	444
334	20241017	134800	8591861100	191300	191200	191300	191200	83
335	20241017	134700	8575985500	191300	191100	191300	191100	70
336	20241017	134600	8562601200	191300	191600	191600	191000	633
337	20241017	134500	8441506100	191600	191500	191700	191400	231
338	20241017	134400	8397266800	191500	191700	191700	191400	320
339	20241017	134300	8335963400	191700	191000	191700	191000	967
340	20241017	134200	8150833200	191000	190900	191400	190900	527
341	20241017	134100	8050144600	191000	190400	191000	190400	1472
342	20241017	134000	7769347300	190300	189900	190500	189800	550
343	20241017	133900	7664765600	190300	189700	190400	189700	181
344	20241017	133800	7630360800	189800	189700	189900	189600	100
345	20241017	133700	7611387200	189600	189700	189800	189600	96
346	20241017	133600	7593176800	189600	189600	189700	189600	41
347	20241017	133500	7585402700	189600	189600	189700	189600	31
348	20241017	133400	7579523700	189600	189400	189700	189300	145
349	20241017	133300	7552041000	189300	189400	189500	189300	161
350	20241017	133200	7521556400	189400	189400	189500	189400	70
351	20241017	133100	7508298300	189500	189300	189700	189300	249
352	20241017	133000	7461144600	189300	189300	189300	189200	24
353	20241017	132900	7456602000	189300	189300	189400	189200	256
354	20241017	132800	7408141400	189300	189400	189400	189300	121
355	20241017	132700	7385235900	189300	189400	189400	189300	385
356	20241017	132600	7312327900	189400	189600	189600	189400	397
357	20241017	132500	7237099800	189600	189500	189600	189500	26
358	20241017	132400	7232172600	189500	189600	189600	189500	3
359	20241017	132300	7231603900	189500	189600	189600	189500	44
360	20241017	132200	7223263200	189600	189800	189800	189500	346
361	20241017	132100	7157629800	189800	189800	189800	189800	0
362	20241017	132000	7157629800	189800	189900	189900	189800	17
363	20241017	131900	7154402600	189900	190000	190000	189900	50
364	20241017	131800	7144902900	190400	190000	190400	190000	2
365	20241017	131700	7144522500	190400	190200	190600	190200	365
366	20241017	131600	7075038400	190300	190400	190400	190300	114
367	20241017	131500	7053344000	190300	190300	190300	190300	3
368	20241017	131400	7052773100	190400	190400	190400	190300	9
369	20241017	131300	7051060200	190400	190400	190400	190300	47
370	20241017	131200	7042112500	190400	190600	190600	190400	115
371	20241017	131100	7020199900	190500	190100	190500	189800	148
372	20241017	131000	6992055900	190100	190200	190200	189900	100
373	20241017	130900	6973043700	190300	190400	190400	190200	117
374	20241017	130800	6950777200	190400	190700	190700	190300	215
375	20241017	130700	6909813200	190700	191000	191000	190300	235
376	20241017	130600	6865004800	191200	190700	191300	190700	941
377	20241017	130500	6685204000	190700	190400	190700	189900	445
378	20241017	130400	6600417900	190300	190500	190500	190300	29
379	20241017	130300	6594899000	190600	190200	190600	190200	296
380	20241017	130200	6538566300	190200	189900	190200	189900	55
381	20241017	130100	6528110900	190100	190100	190100	190100	1
382	20241017	130000	6527920800	190100	189900	190100	189900	17
383	20241017	125900	6524690700	190000	189900	190100	189900	140
384	20241017	125800	6498087300	189900	189800	189900	189800	171
385	20241017	125700	6465630700	189700	189700	189700	189700	4
386	20241017	125600	6464871900	189600	189700	189800	189600	83
387	20241017	125500	6449131900	189700	189600	189700	189600	99
388	20241017	125400	6430351900	189600	189900	189900	189600	172
389	20241017	125300	6397700200	189900	190000	190000	189900	154
390	20241017	125200	6368440700	189900	190100	190100	189900	118
391	20241017	125100	6346020900	190100	190000	190100	190000	48
392	20241017	125000	6336896500	190100	190000	190100	190000	45
393	20241017	124900	6328344600	190000	190000	190100	190000	74
394	20241017	124800	6314281500	190100	190200	190200	190100	72
395	20241017	124700	6300592400	190200	190100	190200	190100	17
396	20241017	124600	6297360100	190300	190400	190400	190300	2
397	20241017	124500	6296979400	189800	190000	190500	189700	506
398	20241017	124400	6200753900	190100	190000	190100	189900	150
399	20241017	124300	6172252400	190000	190000	190100	190000	10
400	20241017	124200	6170352300	190100	190000	190100	190000	6
401	20241017	124100	6169212200	190000	190000	190000	190000	240
402	20241017	124000	6123612200	190000	189700	190000	189700	128
403	20241017	123900	6099318700	189600	189600	189700	189600	17
404	20241017	123800	6096095300	189700	189600	189700	189600	8
405	20241017	123700	6094578300	189600	189700	189700	189600	28
406	20241017	123600	6089269400	189600	189700	189700	189600	40
407	20241017	123500	6081681700	189700	189700	189800	189700	34
408	20241017	123400	6075231700	189700	189700	189700	189700	5
409	20241017	123300	6074283200	189800	189800	189800	189800	24
410	20241017	123200	6069728000	189900	189900	189900	189900	50
411	20241017	123100	6060233000	189900	189800	189900	189800	110
412	20241017	123000	6039344600	189900	189700	189900	189700	154
413	20241017	122900	6010116800	189700	189800	189800	189700	12
414	20241017	122800	6007839900	189700	189600	189700	189600	109
415	20241017	122700	5987163000	189600	189600	189700	189600	20
416	20241017	122600	5983370800	189600	189600	189600	189600	3
417	20241017	122500	5982802000	189700	189500	189700	189500	161
418	20241017	122400	5952274800	189600	189500	189600	189500	60
419	20241017	122300	5940904700	189500	189600	189600	189500	4
420	20241017	122200	5940146600	189600	189500	189600	189500	24
421	20241017	122100	5935596900	189600	189500	189600	189500	73
422	20241017	122000	5921762400	189500	189500	189500	189500	5
423	20241017	121900	5920814900	189600	189600	189600	189500	16
424	20241017	121800	5917781700	189500	189500	189600	189500	71
425	20241017	121700	5904321100	189500	189500	189500	189500	9
426	20241017	121600	5902615600	189500	189500	189500	189500	20
427	20241017	121500	5898825600	189600	189500	189600	189500	4
428	20241017	121400	5898067500	189500	189700	189700	189500	89
429	20241017	121300	5881186400	189600	189600	189600	189600	16
430	20241017	121200	5878152800	189600	189600	189600	189500	14
431	20241017	121100	5875499200	189500	189600	189600	189500	6
432	20241017	121000	5874361800	189600	189600	189600	189500	94
433	20241017	120900	5856540000	189600	189500	189600	189500	14
434	20241017	120800	5853886700	189600	189600	189700	189500	65
435	20241017	120700	5841562900	189700	189700	189700	189700	1
436	20241017	120600	5841373200	189700	189600	189700	189600	10
437	20241017	120500	5839476800	189600	189800	189800	189600	76
438	20241017	120400	5825059100	189700	189700	189800	189700	162
439	20241017	120300	5794312100	189700	189800	189800	189700	16
440	20241017	120200	5791276600	189800	189700	189800	189600	40
441	20241017	120100	5783689300	189700	189800	189800	189600	12
442	20241017	120000	5781413300	189600	189800	189800	189600	20
443	20241017	115900	5777618900	189700	189800	189800	189700	49
444	20241017	115800	5768322500	189700	189700	189700	189700	22
445	20241017	115700	5764149100	189700	189600	189700	189500	65
446	20241017	115600	5751824300	189600	189500	189600	189500	29
447	20241017	115500	5746326400	189400	189300	189400	189300	90
448	20241017	115400	5729280900	189400	189300	189400	189300	22
449	20241017	115300	5725114800	189400	189300	189400	189300	20
450	20241017	115200	5721328100	189300	189400	189400	189300	18
451	20241017	115100	5717919200	189300	189200	189300	189200	217
452	20241017	115000	5676850600	189200	189200	189300	189200	232
453	20241017	114900	5632956100	189200	189300	189300	189200	5
454	20241017	114800	5632009900	189200	189300	189300	189200	10
455	20241017	114700	5630117300	189200	189200	189200	189200	7
456	20241017	114600	5628792900	189200	189300	189300	189200	18
457	20241017	114500	5625386200	189300	189200	189300	189200	117
458	20241017	114400	5603238300	189300	189300	189300	189200	9
459	20241017	114300	5601535200	189300	189200	189300	189200	61
460	20241017	114200	5589988900	189200	189300	189300	189200	73
461	20241017	114100	5576176200	189300	189400	189400	189200	388
462	20241017	114000	5502722000	189500	189400	189500	189400	40
463	20241017	113900	5495142900	189500	189300	189500	189300	98
464	20241017	113800	5476584100	189300	189400	189400	189300	59
465	20241017	113700	5465410900	189400	189500	189500	189400	35
466	20241017	113600	5458779900	189500	189500	189600	189500	16
467	20241017	113500	5455747700	189500	189500	189500	189500	68
468	20241017	113400	5442861700	189500	189500	189500	189500	43
469	20241017	113300	5434713200	189500	189600	189600	189500	61
470	20241017	113200	5423148400	189600	189600	189800	189600	8
471	20241017	113100	5421631300	189700	189700	189700	189700	34
472	20241017	113000	5415181500	189700	189600	189800	189600	115
473	20241017	112900	5393371100	189500	189500	189500	189500	4
474	20241017	112800	5392613100	189600	189500	189600	189500	25
475	20241017	112700	5387875300	189500	189400	189500	189400	50
476	20241017	112600	5378402200	189500	189500	189500	189400	126
477	20241017	112500	5354526300	189500	189500	189500	189400	42
478	20241017	112400	5346571300	189500	189400	189500	189400	171
479	20241017	112300	5314179700	189400	189400	189400	189300	15
480	20241017	112200	5311339300	189400	189300	189400	189300	4
481	20241017	112100	5310582000	189300	189300	189400	189300	39
482	20241017	112000	5303199200	189300	189500	189600	189300	478
483	20241017	111900	5212649900	189600	189600	189600	189500	14
484	20241017	111800	5209996500	189500	189500	189600	189500	31
485	20241017	111700	5204121500	189500	189500	189500	189500	12
486	20241017	111600	5201847500	189400	189500	189600	189400	36
487	20241017	111500	5195023200	189400	189600	189600	189400	10
488	20241017	111400	5193128100	189600	189500	189600	189400	115
489	20241017	111300	5171341500	189800	189600	189800	189500	190
490	20241017	111200	5135302200	189500	189500	189500	189400	16
491	20241017	111100	5132270500	189600	189500	189600	189500	47
492	20241017	111000	5123363400	189600	189600	189600	189500	45
493	20241017	110900	5114832200	189600	189700	189900	189400	236
494	20241017	110800	5070074000	189700	189500	189700	189500	69
495	20241017	110700	5056989700	189500	189500	189600	189500	44
496	20241017	110600	5048650700	189500	189600	189600	189400	70
497	20241017	110500	5035385900	189600	189500	189600	189500	24
498	20241017	110400	5030837600	189600	189600	189700	189600	72
499	20241017	110300	5017182300	189500	189600	189600	189500	75
500	20241017	110200	5002967500	189500	189500	189500	189500	12
501	20241017	110100	5000693500	189500	189300	189600	189300	209
502	20241017	110000	4961112100	189200	189300	189300	189100	30
503	20241017	105900	4955435400	189400	189200	189600	189100	321
504	20241017	105800	4894674800	189100	189200	189300	189100	169
505	20241017	105700	4862702500	189200	189300	189300	189200	233
506	20241017	105600	4818612100	189300	189300	189400	189300	142
507	20241017	105500	4791728400	189400	189500	189600	189300	417
508	20241017	105400	4712728100	189600	189300	189600	189300	171
509	20241017	105300	4680341500	189400	189300	189400	189300	16
510	20241017	105200	4677311600	189300	189400	189400	189300	26
511	20241017	105100	4672389600	189300	189400	189500	189300	426
512	20241017	105000	4591706500	189500	189600	189700	189400	138
513	20241017	104900	4565555500	189700	189500	189700	189500	97
514	20241017	104800	4547170200	189500	189500	189600	189500	27
515	20241017	104700	4542052300	189500	189500	189600	189500	218
516	20241017	104600	4500729300	189500	189600	189600	189500	11
517	20241017	104500	4498643800	189500	189500	189600	189500	10
518	20241017	104400	4496748300	189600	189500	189600	189400	490
519	20241017	104300	4403895800	189500	189600	189600	189500	377
520	20241017	104200	4332421300	189600	190000	190000	189600	354
521	20241017	104100	4265237400	190000	189900	190000	189900	14
522	20241017	104000	4262578200	190000	189900	190000	189900	9
523	20241017	103900	4260868900	189900	189900	189900	189900	21
524	20241017	103800	4256881000	189900	189900	190000	189800	21
525	20241017	103700	4252893300	189800	189800	189800	189800	5
526	20241017	103600	4251944300	189800	189900	190000	189800	180
527	20241017	103500	4217768100	189900	190000	190000	189900	15
528	20241017	103400	4214919400	190000	190000	190000	189900	7
529	20241017	103300	4213589800	190000	190000	190000	189900	33
530	20241017	103200	4207321700	190000	190100	190200	190000	109
531	20241017	103100	4186601600	190100	190100	190100	190100	10
532	20241017	103000	4184700600	190100	190000	190100	190000	10
533	20241017	102900	4182800500	190000	190100	190100	190000	7
534	20241017	102800	4181469900	190400	190500	190600	189900	471
535	20241017	102700	4091832700	190500	190600	190600	190500	11
536	20241017	102600	4089736800	190600	190300	190600	190300	55
537	20241017	102500	4079258900	190300	190200	190700	190200	268
538	20241017	102400	4028237200	189900	190100	190100	189900	144
539	20241017	102300	4000872000	190000	190000	190000	190000	26
540	20241017	102200	3995932000	189900	190100	190100	189900	61
541	20241017	102100	3984341800	190100	190100	190200	190100	99
542	20241017	102000	3965521700	190100	189800	190100	189700	186
543	20241017	101900	3930198900	189700	189800	189800	189600	468
544	20241017	101800	3841431100	189800	189900	189900	189700	199
545	20241017	101700	3803665200	189900	189900	189900	189900	90
546	20241017	101600	3786574200	189900	189900	189900	189800	49
547	20241017	101500	3777270300	189900	189900	189900	189800	190
548	20241017	101400	3741207200	189800	189800	189900	189800	61
549	20241017	101300	3729629300	189800	189900	189900	189800	106
550	20241017	101200	3709504700	189900	189900	189900	189800	250
551	20241017	101100	3662030100	189800	189900	189900	189800	50
552	20241017	101000	3652538600	189900	189900	189900	189800	15
553	20241017	100900	3649690900	189800	189900	189900	189800	2
554	20241017	100800	3649311200	189900	189900	189900	189800	6
555	20241017	100700	3648172100	189700	189700	189800	189700	26
556	20241017	100600	3643238900	189700	189800	189900	189700	67
557	20241017	100500	3630523600	189800	189600	189900	189500	262
558	20241017	100400	3580829700	189500	189600	189600	189500	117
559	20241017	100300	3558654200	189600	189600	189600	189500	298
560	20241017	100200	3502178100	189600	189600	189700	189500	636
561	20241017	100100	3381591900	189700	190100	190100	189700	1857
562	20241017	100000	3028830600	190200	190200	190200	190100	28
563	20241017	095900	3023505900	190200	190200	190200	190100	63
564	20241017	095800	3011524500	190200	190100	190200	190100	76
565	20241017	095700	2997076600	190100	190200	190200	190100	9
566	20241017	095600	2995365500	190100	190200	190200	190100	302
567	20241017	095500	2937942200	190200	190300	190300	190200	62
568	20241017	095400	2926146700	190400	190400	190400	190300	16
569	20241017	095300	2923101000	190400	190200	190600	190200	292
570	20241017	095200	2867505600	190300	190300	190300	190200	43
571	20241017	095100	2859326700	190300	190200	190300	190200	10
572	20241017	095000	2857424600	190200	190200	190300	190200	286
573	20241017	094900	2803026700	190300	190700	190700	190300	757
574	20241017	094800	2658810800	190800	190600	190800	190600	19
575	20241017	094700	2655186100	190600	190800	190800	190600	301
576	20241017	094600	2597786700	190800	190900	191200	190800	110
577	20241017	094500	2576779400	190900	190800	190900	190800	92
578	20241017	094400	2559225700	190800	190800	190800	190700	63
579	20241017	094300	2547210300	190700	190700	190700	190700	76
580	20241017	094200	2532717100	190800	190800	190800	190800	70
581	20241017	094100	2519361100	190700	190800	190800	190700	3
582	20241017	094000	2518788800	191100	190900	191200	190800	37
583	20241017	093900	2511721500	190900	190700	190900	190700	83
584	20241017	093800	2495890200	190700	190600	190700	190600	41
585	20241017	093700	2488071600	190600	190600	190700	190600	129
586	20241017	093600	2463477700	190700	190700	190700	190700	269
587	20241017	093500	2412179400	190700	190600	190700	190600	199
588	20241017	093400	2374230200	190600	190900	190900	190500	1049
589	20241017	093300	2174262900	190800	190900	190900	190800	2
590	20241017	093200	2173881200	190800	190800	191300	190800	80
591	20241017	093100	2158616100	191400	190800	191400	190800	71
592	20241017	093000	2145057300	190700	191300	191400	190700	360
593	20241017	092900	2076243000	191300	191200	191400	191200	14
594	20241017	092800	2073564900	191200	191300	191300	191200	30
595	20241017	092700	2067827600	191300	190800	191400	190800	617
596	20241017	092600	1949982700	190800	190900	190900	190700	16
597	20241017	092500	1946930100	190700	190800	190900	190500	727
598	20241017	092400	1808288800	190800	190800	190800	190700	116
599	20241017	092300	1786156700	190700	190800	190800	190700	34
600	20241017	092200	1779672200	190800	190600	190800	190400	228
601	20241017	092100	1736233600	190500	190600	190600	190500	25
602	20241017	092000	1731470000	190600	190700	190700	190600	61
603	20241017	091900	1719839300	190700	190600	190700	190600	24
604	20241017	091800	1715264800	190600	190100	190600	190100	120
605	20241017	091700	1692443800	190200	190400	190700	190200	373
606	20241017	091600	1621445900	190400	190600	190700	190300	380
607	20241017	091500	1549060700	190600	191000	191100	190600	198
608	20241017	091400	1511277200	191100	191000	191300	190900	160
609	20241017	091300	1480720600	190900	191000	191100	190900	87
610	20241017	091200	1464104400	191000	191100	191200	191000	354
611	20241017	091100	1396453100	191000	191400	191600	191000	705
612	20241017	091000	1261591100	191500	191800	191800	191400	212
613	20241017	090900	1220965300	191800	192900	192900	191700	1445
614	20241017	090800	942990400	192900	192800	192900	192600	581
615	20241017	090700	830966400	192900	192100	192900	191800	878
616	20241017	090600	661926200	192200	192200	192300	191800	130
617	20241017	090500	636951400	192200	192200	192300	191800	182
618	20241017	090400	601993000	192200	192000	192300	191900	94
619	20241017	090300	583935800	192000	191800	192400	191700	151
620	20241017	090200	554965600	191800	192600	192600	191800	153
621	20241017	090100	525575200	192700	192400	192700	191500	986
622	20241017	090000	335901300	192400	192000	192400	191200	1749