KissMeData/068270/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	194800	64134455600	187700	187700	187700	187700	39739
3	20241028	194700	64134455600	187700	187700	187700	187700	0
4	20241028	194600	64134455600	187700	187700	187700	187700	0
5	20241028	194500	64134455600	187700	187700	187700	187700	0
6	20241028	194400	64134455600	187700	187700	187700	187700	0
7	20241028	194300	64134455600	187700	187700	187700	187700	0
8	20241028	194200	64134455600	187700	187700	187700	187700	0
9	20241028	194100	64134455600	187700	187700	187700	187700	0
10	20241028	194000	64134455600	187700	187700	187700	187700	0
11	20241028	193900	64134455600	187700	187700	187700	187700	0
12	20241028	193800	64134455600	187700	187700	187700	187700	0
13	20241028	193700	64134455600	187700	187700	187700	187700	0
14	20241028	193600	64134455600	187700	187700	187700	187700	0
15	20241028	193500	64134455600	187700	187700	187700	187700	0
16	20241028	193400	64134455600	187700	187700	187700	187700	0
17	20241028	193300	64134455600	187700	187700	187700	187700	0
18	20241028	193200	64134455600	187700	187700	187700	187700	0
19	20241028	193100	64134455600	187700	187700	187700	187700	0
20	20241028	193000	64134455600	187700	187700	187700	187700	0
21	20241028	192900	64134455600	187700	187700	187700	187700	0
22	20241028	192800	64134455600	187700	187700	187700	187700	0
23	20241028	192700	64134455600	187700	187700	187700	187700	0
24	20241028	192600	64134455600	187700	187700	187700	187700	0
25	20241028	192500	64134455600	187700	187700	187700	187700	0
26	20241028	192400	64134455600	187700	187700	187700	187700	0
27	20241028	192300	64134455600	187700	187700	187700	187700	0
28	20241028	192200	64134455600	187700	187700	187700	187700	0
29	20241028	192100	64134455600	187700	187700	187700	187700	0
30	20241028	192000	64134455600	187700	187700	187700	187700	0
31	20241028	191900	64134455600	187700	187700	187700	187700	0
32	20241028	191800	64134455600	187700	187700	187700	187700	39739
33	20241028	191700	64134455600	187700	187700	187700	187700	0
34	20241028	191600	64134455600	187700	187700	187700	187700	0
35	20241028	191500	64134455600	187700	187700	187700	187700	0
36	20241028	191400	64134455600	187700	187700	187700	187700	0
37	20241028	191300	64134455600	187700	187700	187700	187700	0
38	20241028	191200	64134455600	187700	187700	187700	187700	0
39	20241028	191100	64134455600	187700	187700	187700	187700	0
40	20241028	191000	64134455600	187700	187700	187700	187700	0
41	20241028	190900	64134455600	187700	187700	187700	187700	0
42	20241028	190800	64134455600	187700	187700	187700	187700	0
43	20241028	190700	64134455600	187700	187700	187700	187700	0
44	20241028	190600	64134455600	187700	187700	187700	187700	0
45	20241028	190500	64134455600	187700	187700	187700	187700	0
46	20241028	190400	64134455600	187700	187700	187700	187700	0
47	20241028	190300	64134455600	187700	187700	187700	187700	0
48	20241028	190200	64134455600	187700	187700	187700	187700	0
49	20241028	190100	64134455600	187700	187700	187700	187700	0
50	20241028	190000	64134455600	187700	187700	187700	187700	0
51	20241028	185900	64134455600	187700	187700	187700	187700	0
52	20241028	185800	64134455600	187700	187700	187700	187700	0
53	20241028	185700	64134455600	187700	187700	187700	187700	0
54	20241028	185600	64134455600	187700	187700	187700	187700	0
55	20241028	185500	64134455600	187700	187700	187700	187700	0
56	20241028	185400	64134455600	187700	187700	187700	187700	0
57	20241028	185300	64134455600	187700	187700	187700	187700	0
58	20241028	185200	64134455600	187700	187700	187700	187700	0
59	20241028	185100	64134455600	187700	187700	187700	187700	0
60	20241028	185000	64134455600	187700	187700	187700	187700	0
61	20241028	184900	64134455600	187700	187700	187700	187700	0
62	20241028	184800	64134455600	187700	187700	187700	187700	39739
63	20241028	184700	64134455600	187700	187700	187700	187700	0
64	20241028	184600	64134455600	187700	187700	187700	187700	0
65	20241028	184500	64134455600	187700	187700	187700	187700	0
66	20241028	184400	64134455600	187700	187700	187700	187700	0
67	20241028	184300	64134455600	187700	187700	187700	187700	0
68	20241028	184200	64134455600	187700	187700	187700	187700	0
69	20241028	184100	64134455600	187700	187700	187700	187700	0
70	20241028	184000	64134455600	187700	187700	187700	187700	0
71	20241028	183900	64134455600	187700	187700	187700	187700	0
72	20241028	183800	64134455600	187700	187700	187700	187700	0
73	20241028	183700	64134455600	187700	187700	187700	187700	0
74	20241028	183600	64134455600	187700	187700	187700	187700	0
75	20241028	183500	64134455600	187700	187700	187700	187700	0
76	20241028	183400	64134455600	187700	187700	187700	187700	0
77	20241028	183300	64134455600	187700	187700	187700	187700	0
78	20241028	183200	64134455600	187700	187700	187700	187700	0
79	20241028	183100	64134455600	187700	187700	187700	187700	0
80	20241028	183000	64134455600	187700	187700	187700	187700	0
81	20241028	182900	64134455600	187700	187700	187700	187700	0
82	20241028	182800	64134455600	187700	187700	187700	187700	0
83	20241028	182700	64134455600	187700	187700	187700	187700	0
84	20241028	182600	64134455600	187700	187700	187700	187700	0
85	20241028	182500	64134455600	187700	187700	187700	187700	0
86	20241028	182400	64134455600	187700	187700	187700	187700	0
87	20241028	182300	64134455600	187700	187700	187700	187700	0
88	20241028	182200	64134455600	187700	187700	187700	187700	0
89	20241028	182100	64134455600	187700	187700	187700	187700	0
90	20241028	182000	64134455600	187700	187700	187700	187700	0
91	20241028	181900	64134455600	187700	187700	187700	187700	0
92	20241028	181800	64134455600	187700	187700	187700	187700	39739
93	20241028	181700	64134455600	187700	187700	187700	187700	0
94	20241028	181600	64134455600	187700	187700	187700	187700	0
95	20241028	181500	64134455600	187700	187700	187700	187700	0
96	20241028	181400	64134455600	187700	187700	187700	187700	0
97	20241028	181300	64134455600	187700	187700	187700	187700	0
98	20241028	181200	64134455600	187700	187700	187700	187700	0
99	20241028	181100	64134455600	187700	187700	187700	187700	0
100	20241028	181000	64134455600	187700	187700	187700	187700	0
101	20241028	180900	64134455600	187700	187700	187700	187700	0
102	20241028	180800	64134455600	187700	187700	187700	187700	0
103	20241028	180700	64134455600	187700	187700	187700	187700	0
104	20241028	180600	64134455600	187700	187700	187700	187700	0
105	20241028	180500	64134455600	187700	187700	187700	187700	0
106	20241028	180400	64134455600	187700	187700	187700	187700	0
107	20241028	180300	64134455600	187700	187700	187700	187700	0
108	20241028	180200	64134455600	187700	187700	187700	187700	0
109	20241028	180100	64134455600	187700	187700	187700	187700	0
110	20241028	180000	64134455600	187700	187700	187700	187700	0
111	20241028	175900	64134455600	187700	187700	187700	187700	0
112	20241028	175800	64134455600	187700	187700	187700	187700	0
113	20241028	175700	64134455600	187700	187700	187700	187700	0
114	20241028	175600	64134455600	187700	187700	187700	187700	0
115	20241028	175500	64134455600	187700	187700	187700	187700	0
116	20241028	175400	64134455600	187700	187700	187700	187700	0
117	20241028	175300	64134455600	187700	187700	187700	187700	0
118	20241028	175200	64134455600	187700	187700	187700	187700	0
119	20241028	175100	64134455600	187700	187700	187700	187700	0
120	20241028	175000	64134455600	187700	187700	187700	187700	0
121	20241028	174900	64134455600	187700	187700	187700	187700	0
122	20241028	174800	64134455600	187700	187700	187700	187700	39739
123	20241028	174700	64134455600	187700	187700	187700	187700	0
124	20241028	174600	64134455600	187700	187700	187700	187700	0
125	20241028	174500	64134455600	187700	187700	187700	187700	0
126	20241028	174400	64134455600	187700	187700	187700	187700	0
127	20241028	174300	64134455600	187700	187700	187700	187700	0
128	20241028	174200	64134455600	187700	187700	187700	187700	0
129	20241028	174100	64134455600	187700	187700	187700	187700	0
130	20241028	174000	64134455600	187700	187700	187700	187700	0
131	20241028	173900	64134455600	187700	187700	187700	187700	0
132	20241028	173800	64134455600	187700	187700	187700	187700	0
133	20241028	173700	64134455600	187700	187700	187700	187700	0
134	20241028	173600	64134455600	187700	187700	187700	187700	0
135	20241028	173500	64134455600	187700	187700	187700	187700	0
136	20241028	173400	64134455600	187700	187700	187700	187700	0
137	20241028	173300	64134455600	187700	187700	187700	187700	0
138	20241028	173200	64134455600	187700	187700	187700	187700	0
139	20241028	173100	64134455600	187700	187700	187700	187700	0
140	20241028	173000	64134455600	187700	187700	187700	187700	0
141	20241028	172900	64134455600	187700	187700	187700	187700	0
142	20241028	172800	64134455600	187700	187700	187700	187700	0
143	20241028	172700	64134455600	187700	187700	187700	187700	0
144	20241028	172600	64134455600	187700	187700	187700	187700	0
145	20241028	172500	64134455600	187700	187700	187700	187700	0
146	20241028	172400	64134455600	187700	187700	187700	187700	0
147	20241028	172300	64134455600	187700	187700	187700	187700	0
148	20241028	172200	64134455600	187700	187700	187700	187700	0
149	20241028	172100	64134455600	187700	187700	187700	187700	0
150	20241028	172000	64134455600	187700	187700	187700	187700	0
151	20241028	171900	64134455600	187700	187700	187700	187700	0
152	20241028	171800	64134455600	187700	187700	187700	187700	39739
153	20241028	171700	64134455600	187700	187700	187700	187700	0
154	20241028	171600	64134455600	187700	187700	187700	187700	0
155	20241028	171500	64134455600	187700	187700	187700	187700	0
156	20241028	171400	64134455600	187700	187700	187700	187700	0
157	20241028	171300	64134455600	187700	187700	187700	187700	0
158	20241028	171200	64134455600	187700	187700	187700	187700	0
159	20241028	171100	64134455600	187700	187700	187700	187700	0
160	20241028	171000	64134455600	187700	187700	187700	187700	0
161	20241028	170900	64134455600	187700	187700	187700	187700	0
162	20241028	170800	64134455600	187700	187700	187700	187700	0
163	20241028	170700	64134455600	187700	187700	187700	187700	0
164	20241028	170600	64134455600	187700	187700	187700	187700	0
165	20241028	170500	64134455600	187700	187700	187700	187700	0
166	20241028	170400	64134455600	187700	187700	187700	187700	0
167	20241028	170300	64134455600	187700	187700	187700	187700	0
168	20241028	170200	64134455600	187700	187700	187700	187700	0
169	20241028	170100	64134455600	187700	187700	187700	187700	0
170	20241028	170000	64134455600	187700	187700	187700	187700	0
171	20241028	165900	64134455600	187700	187700	187700	187700	0
172	20241028	165800	64134455600	187700	187700	187700	187700	0
173	20241028	165700	64134455600	187700	187700	187700	187700	0
174	20241028	165600	64134455600	187700	187700	187700	187700	0
175	20241028	165500	64134455600	187700	187700	187700	187700	0
176	20241028	165400	64134455600	187700	187700	187700	187700	0
177	20241028	165300	64134455600	187700	187700	187700	187700	0
178	20241028	165200	64134455600	187700	187700	187700	187700	0
179	20241028	165100	64134455600	187700	187700	187700	187700	0
180	20241028	165000	64134455600	187700	187700	187700	187700	0
181	20241028	164900	64134455600	187700	187700	187700	187700	0
182	20241028	164800	64134455600	187700	187700	187700	187700	39739
183	20241028	164700	64134455600	187700	187700	187700	187700	0
184	20241028	164600	64134455600	187700	187700	187700	187700	0
185	20241028	164500	64134455600	187700	187700	187700	187700	0
186	20241028	164400	64134455600	187700	187700	187700	187700	0
187	20241028	164300	64134455600	187700	187700	187700	187700	0
188	20241028	164200	64134455600	187700	187700	187700	187700	0
189	20241028	164100	64134455600	187700	187700	187700	187700	0
190	20241028	164000	64134455600	187700	187700	187700	187700	0
191	20241028	163900	64134455600	187700	187700	187700	187700	0
192	20241028	163800	64134455600	187700	187700	187700	187700	0
193	20241028	163700	64134455600	187700	187700	187700	187700	0
194	20241028	163600	64134455600	187700	187700	187700	187700	0
195	20241028	163500	64134455600	187700	187700	187700	187700	0
196	20241028	163400	64134455600	187700	187700	187700	187700	0
197	20241028	163300	64134455600	187700	187700	187700	187700	0
198	20241028	163200	64134455600	187700	187700	187700	187700	0
199	20241028	163100	64134455600	187700	187700	187700	187700	0
200	20241028	163000	64134455600	187700	187700	187700	187700	0
201	20241028	162900	64134455600	187700	187700	187700	187700	0
202	20241028	162800	64134455600	187700	187700	187700	187700	0
203	20241028	162700	64134455600	187700	187700	187700	187700	0
204	20241028	162600	64134455600	187700	187700	187700	187700	0
205	20241028	162500	64134455600	187700	187700	187700	187700	0
206	20241028	162400	64134455600	187700	187700	187700	187700	0
207	20241028	162300	64134455600	187700	187700	187700	187700	0
208	20241028	162200	64134455600	187700	187700	187700	187700	0
209	20241028	162100	64134455600	187700	187700	187700	187700	0
210	20241028	162000	64134455600	187700	187700	187700	187700	0
211	20241028	161900	64134455600	187700	187700	187700	187700	0
212	20241028	161800	64134455600	187700	187700	187700	187700	39739
213	20241028	161700	64134455600	187700	187700	187700	187700	0
214	20241028	161600	64134455600	187700	187700	187700	187700	0
215	20241028	161500	64134455600	187700	187700	187700	187700	0
216	20241028	161400	64134455600	187700	187700	187700	187700	0
217	20241028	161300	64134455600	187700	187700	187700	187700	0
218	20241028	161200	64134455600	187700	187700	187700	187700	0
219	20241028	161100	64134455600	187700	187700	187700	187700	0
220	20241028	161000	64134455600	187700	187700	187700	187700	0
221	20241028	160900	64134455600	187700	187700	187700	187700	0
222	20241028	160800	64134455600	187700	187700	187700	187700	0
223	20241028	160700	64134455600	187700	187700	187700	187700	0
224	20241028	160600	64134455600	187700	187700	187700	187700	0
225	20241028	160500	64134455600	187700	187700	187700	187700	0
226	20241028	160400	64134455600	187700	187700	187700	187700	0
227	20241028	160300	64134455600	187700	187700	187700	187700	0
228	20241028	160200	64134455600	187700	187700	187700	187700	0
229	20241028	160100	64134455600	187700	187700	187700	187700	0
230	20241028	160000	64134455600	187700	187700	187700	187700	0
231	20241028	155900	64134455600	187700	187700	187700	187700	0
232	20241028	155800	64134455600	187700	187700	187700	187700	0
233	20241028	155700	64134455600	187700	187700	187700	187700	0
234	20241028	155600	64134455600	187700	187700	187700	187700	0
235	20241028	155500	64134455600	187700	187700	187700	187700	0
236	20241028	155400	64134455600	187700	187700	187700	187700	0
237	20241028	155300	64134455600	187700	187700	187700	187700	0
238	20241028	155200	64134455600	187700	187700	187700	187700	0
239	20241028	155100	64134455600	187700	187700	187700	187700	0
240	20241028	155000	64134455600	187700	187700	187700	187700	0
241	20241028	154900	64134455600	187700	187700	187700	187700	0
242	20241028	154800	64134455600	187700	187700	187700	187700	39739
243	20241028	154700	64134455600	187700	187700	187700	187700	0
244	20241028	154600	64134455600	187700	187700	187700	187700	0
245	20241028	154500	64134455600	187700	187700	187700	187700	0
246	20241028	154400	64134455600	187700	187700	187700	187700	0
247	20241028	154300	64134455600	187700	187700	187700	187700	0
248	20241028	154200	64134455600	187700	187700	187700	187700	0
249	20241028	154100	64134455600	187700	187700	187700	187700	0
250	20241028	154000	64134455600	187700	187700	187700	187700	0
251	20241028	153900	64134455600	187700	187700	187700	187700	0
252	20241028	153800	64134455600	187700	187700	187700	187700	0
253	20241028	153700	64134455600	187700	187700	187700	187700	0
254	20241028	153600	64134455600	187700	187700	187700	187700	0
255	20241028	153500	64134455600	187700	187700	187700	187700	0
256	20241028	153400	64134455600	187700	187700	187700	187700	0
257	20241028	153300	64134455600	187700	187700	187700	187700	0
258	20241028	153200	64134455600	187700	187700	187700	187700	0
259	20241028	153100	64134455600	187700	187700	187700	187700	0
260	20241028	153000	64134455600	187700	187700	187700	187700	39739
261	20241028	152900	56675445300	187900	187900	187900	187900	0
262	20241028	152800	56675445300	187900	187900	187900	187900	0
263	20241028	152700	56675445300	187900	187900	187900	187900	0
264	20241028	152600	56675445300	187900	187900	187900	187900	0
265	20241028	152500	56675445300	187900	187900	187900	187900	0
266	20241028	152400	56675445300	187900	187900	187900	187900	0
267	20241028	152300	56675445300	187900	187900	187900	187900	0
268	20241028	152200	56675445300	187900	187900	187900	187900	0
269	20241028	152100	56675445300	187900	187900	187900	187900	0
270	20241028	152000	56675445300	187900	187900	187900	187900	0
271	20241028	151900	56675445300	187900	187800	187900	187800	2322
272	20241028	151800	56239329100	187900	187900	188000	187800	1717
273	20241028	151700	55916709800	187900	187900	188000	187900	923
274	20241028	151600	55743274900	188000	188000	188000	187900	861
275	20241028	151500	55581481700	187900	187900	188000	187900	556
276	20241028	151400	55477000400	187900	187900	188000	187900	455
277	20241028	151300	55391498300	187900	187900	188000	187800	1377
278	20241028	151200	55132795100	187900	187900	188000	187900	373
279	20241028	151100	55062703700	188000	187900	188000	187900	2001
280	20241028	151000	54686710300	187900	188000	188000	187900	958
281	20241028	150900	54506685100	187900	187900	188000	187900	416
282	20241028	150800	54428491200	188000	188000	188000	187900	607
283	20241028	150700	54314411500	188000	188000	188000	187900	209
284	20241028	150600	54275125500	188000	187900	188000	187900	270
285	20241028	150500	54224381200	188000	187900	188000	187900	926
286	20241028	150400	54050379100	187900	187900	188000	187900	343
287	20241028	150300	53985928300	187900	187900	188000	187800	498
288	20241028	150200	53892362200	187800	188000	188000	187800	666
289	20241028	150100	53767220800	187900	187900	188000	187900	2087
290	20241028	150000	53375069500	187900	187900	188000	187900	485
291	20241028	145900	53283898400	188000	187900	188000	187900	900
292	20241028	145800	53114727100	188000	187900	188000	187900	442
293	20241028	145700	53031658900	188000	187900	188000	187900	651
294	20241028	145600	52909326500	188000	187900	188000	187900	1214
295	20241028	145500	52681205400	187800	187800	188000	187800	480
296	20241028	145400	52591015700	188000	187800	188000	187800	1815
297	20241028	145300	52249972900	187800	187900	187900	187800	259
298	20241028	145200	52201315000	187800	188000	188000	187800	1243
299	20241028	145100	51967752000	187900	188000	188000	187900	1093
300	20241028	145000	51762272700	188000	188100	188100	187900	525
301	20241028	144900	51663597700	188000	188100	188100	188000	343
302	20241028	144800	51599103500	188000	188000	188100	187900	2116
303	20241028	144700	51201289900	188100	188000	188100	188000	231
304	20241028	144600	51157848500	188000	188100	188100	188000	1725
305	20241028	144500	50833386000	188000	188000	188100	188000	1488
306	20241028	144400	50553633500	187900	187800	188000	187800	851
307	20241028	144300	50393722900	187800	187800	187900	187700	597
308	20241028	144200	50281603900	187900	187900	187900	187800	363
309	20241028	144100	50213419600	187900	187800	187900	187700	644
310	20241028	144000	50092473000	187800	187800	187900	187700	920
311	20241028	143900	49919696600	187900	188000	188000	187800	835
312	20241028	143800	49762796200	187900	188100	188100	187900	912
313	20241028	143700	49591337500	188100	188000	188100	188000	172
314	20241028	143600	49558992800	188100	188000	188100	188000	791
315	20241028	143500	49410267900	188000	188000	188100	188000	673
316	20241028	143400	49283735700	188100	188000	188100	188000	127
317	20241028	143300	49259850500	188100	188000	188100	188000	573
318	20241028	143200	49152113300	188000	188100	188100	187900	673
319	20241028	143100	49025580600	188100	188100	188200	188000	471
320	20241028	143000	48936985000	188200	188200	188200	188100	616
321	20241028	142900	48821107500	188200	188100	188200	188000	383
322	20241028	142800	48749060000	188100	188100	188200	188000	480
323	20241028	142700	48658765100	188200	188300	188300	188100	405
324	20241028	142600	48582544200	188200	188200	188400	188000	1869
325	20241028	142500	48230698500	188200	188100	188400	188100	2802
326	20241028	142400	47703383000	188000	188200	188200	188000	672
327	20241028	142300	47576983300	188100	188100	188300	188100	1218
328	20241028	142200	47347774300	188100	188200	188200	188000	488
329	20241028	142100	47255968500	188200	188400	188500	188200	2908
330	20241028	142000	46708242500	188400	188400	188500	188400	2529
331	20241028	141900	46231566500	188400	188200	188500	188200	5334
332	20241028	141800	45227080900	188200	187800	188200	187700	3617
333	20241028	141700	44547179200	187900	187900	188000	187800	1817
334	20241028	141600	44205890800	187900	187900	188000	187800	1161
335	20241028	141500	43987722300	187900	187700	188000	187700	3102
336	20241028	141400	43405049900	187800	187700	187800	187700	482
337	20241028	141300	43314557400	187700	187800	187800	187600	547
338	20241028	141200	43211860900	187800	187800	187800	187600	1224
339	20241028	141100	42982053600	187800	187700	187800	187600	1216
340	20241028	141000	42753771400	187700	187500	187700	187400	774
341	20241028	140900	42608577400	187500	187400	187500	187400	339
342	20241028	140800	42545018000	187500	187500	187500	187400	482
343	20241028	140700	42454665800	187400	187500	187600	187400	407
344	20241028	140600	42378345100	187600	187700	187800	187500	827
345	20241028	140500	42223135100	187800	187600	187800	187500	1649
346	20241028	140400	41913677500	187600	187400	187600	187400	1142
347	20241028	140300	41699547600	187400	187400	187500	187300	1151
348	20241028	140200	41483862500	187300	187300	187400	187200	759
349	20241028	140100	41341694200	187400	187500	187500	187300	877
350	20241028	140000	41177342900	187400	187400	187500	187400	312
351	20241028	135900	41118856600	187500	187400	187500	187400	278
352	20241028	135800	41066741000	187500	187400	187500	187400	955
353	20241028	135700	40887700100	187500	187500	187500	187400	561
354	20241028	135600	40782533000	187400	187400	187500	187300	1220
355	20241028	135500	40553899700	187400	187200	187400	187200	717
356	20241028	135400	40419615800	187200	187300	187300	187200	297
357	20241028	135300	40363994600	187300	187100	187300	187100	1634
358	20241028	135200	40058037800	187200	187100	187200	187000	872
359	20241028	135100	39894883500	187000	187100	187100	187000	282
360	20241028	135000	39842130900	187100	186900	187100	186900	703
361	20241028	134900	39710676400	187000	186900	187000	186800	966
362	20241028	134800	39530078000	186700	186600	186900	186600	801
363	20241028	134700	39380476100	186600	186700	186700	186500	206
364	20241028	134600	39342023700	186500	186600	186700	186400	953
365	20241028	134500	39164249400	186600	186500	186700	186300	1030
366	20241028	134400	38972165000	186500	186600	186600	186400	476
367	20241028	134300	38883380800	186600	186400	186600	186300	1406
368	20241028	134200	38621266700	186300	186300	186400	186300	603
369	20241028	134100	38508912100	186300	186300	186400	186300	378
370	20241028	134000	38438471200	186400	186400	186400	186300	289
371	20241028	133900	38384613500	186400	186400	186400	186200	380
372	20241028	133800	38313807100	186400	186300	186400	186200	477
373	20241028	133700	38224934800	186300	186300	186500	186200	455
374	20241028	133600	38140134500	186400	186200	186400	186100	2295
375	20241028	133500	37712879400	186200	186500	186600	186200	7303
376	20241028	133400	36351477900	186500	186500	186600	186500	250
377	20241028	133300	36304841300	186600	186700	186700	186600	337
378	20241028	133200	36241941400	186700	186700	186700	186600	277
379	20241028	133100	36190243200	186600	186600	186800	186600	444
380	20241028	133000	36107375400	186700	186600	186800	186500	646
381	20241028	132900	35986834900	186500	186600	186600	186500	365
382	20241028	132800	35918747800	186500	186800	186800	186500	3088
383	20241028	132700	35342422200	186800	186900	186900	186700	248
384	20241028	132600	35296091500	186800	186700	186900	186700	369
385	20241028	132500	35227167000	186800	186900	186900	186800	1260
386	20241028	132400	34991775000	186900	186900	186900	186800	407
387	20241028	132300	34915711300	186800	186900	186900	186800	122
388	20241028	132200	34892911800	186900	186900	186900	186800	335
389	20241028	132100	34830321600	186800	186800	186900	186700	221
390	20241028	132000	34789033300	186800	186700	186800	186700	171
391	20241028	131900	34757092900	186800	186800	186900	186700	613
392	20241028	131800	34642623500	186800	186800	186900	186700	269
393	20241028	131700	34592381600	186700	186700	186900	186700	213
394	20241028	131600	34552590900	186600	186600	186900	186600	410
395	20241028	131500	34476029800	186600	186700	186700	186600	444
396	20241028	131400	34393142000	186700	186600	186700	186600	229
397	20241028	131300	34350392100	186700	186900	186900	186600	713
398	20241028	131200	34217237300	186900	186800	186900	186700	262
399	20241028	131100	34168285700	186800	186700	186900	186600	547
400	20241028	131000	34066123300	186700	186700	186700	186600	809
401	20241028	130900	33915115200	186600	186700	186700	186600	314
402	20241028	130800	33856506900	186600	186600	186700	186500	715
403	20241028	130700	33723087800	186600	186600	186600	186500	483
404	20241028	130600	33632969800	186600	186600	186600	186500	873
405	20241028	130500	33470089800	186600	186600	186700	186600	1053
406	20241028	130400	33273585700	186700	186700	186700	186600	216
407	20241028	130300	33233261500	186600	186700	186700	186600	687
408	20241028	130200	33105013500	186600	186700	186700	186600	327
409	20241028	130100	33043975500	186600	186700	186700	186600	660
410	20241028	130000	32920756000	186700	186600	186700	186600	307
411	20241028	125900	32863448000	186600	186600	186700	186600	388
412	20241028	125800	32791033000	186700	186700	186800	186600	2030
413	20241028	125700	32412032900	186700	186900	186900	186700	397
414	20241028	125600	32337873900	186900	186900	186900	186800	219
415	20241028	125500	32296954000	186900	186800	186900	186800	400
416	20241028	125400	32222220400	186900	186800	186900	186800	198
417	20241028	125300	32185225100	186800	186700	186800	186700	237
418	20241028	125200	32140955800	186700	186900	186900	186700	570
419	20241028	125100	32034468000	186900	186900	186900	186800	189
420	20241028	125000	31999149500	186900	186900	186900	186800	216
421	20241028	124900	31958788500	186900	186800	186900	186800	114
422	20241028	124800	31937485500	186900	186900	186900	186800	358
423	20241028	124700	31870594100	186900	186900	186900	186800	207
424	20241028	124600	31831910100	186800	186900	186900	186800	169
425	20241028	124500	31800330400	186900	186900	186900	186800	190
426	20241028	124400	31764823700	186900	186800	186900	186800	221
427	20241028	124300	31723527800	186800	186900	186900	186800	275
428	20241028	124200	31672139300	186900	187000	187000	186800	1007
429	20241028	124100	31483950900	187000	187000	187100	186900	227
430	20241028	124000	31441498700	187100	186900	187100	186900	288
431	20241028	123900	31387647600	186900	187100	187100	186900	525
432	20241028	123800	31289468000	187000	187200	187200	187000	504
433	20241028	123700	31195168900	187200	187200	187200	187100	286
434	20241028	123600	31141634400	187200	187100	187200	187100	102
435	20241028	123500	31122542400	187200	187100	187200	187100	327
436	20241028	123400	31061353300	187200	187200	187200	187100	100
437	20241028	123300	31042634600	187200	187100	187200	187100	166
438	20241028	123200	31011568600	187200	187100	187200	187100	220
439	20241028	123100	30970396900	187100	187100	187100	187000	440
440	20241028	123000	30888075400	187100	187100	187100	187000	109
441	20241028	122900	30867682700	187000	187100	187100	187000	507
442	20241028	122800	30772861400	187100	187100	187100	187000	121
443	20241028	122700	30750224500	187000	187100	187100	187000	149
444	20241028	122600	30722352600	187100	187100	187200	187100	312
445	20241028	122500	30663969100	187200	187100	187200	187000	213
446	20241028	122400	30624108200	187000	187000	187200	187000	214
447	20241028	122300	30584071100	187100	187100	187200	187000	424
448	20241028	122200	30504738500	187100	187100	187100	187000	88
449	20241028	122100	30488275300	187100	187000	187100	186900	309
450	20241028	122000	30430488700	187100	187000	187100	187000	212
451	20241028	121900	30390836100	187100	187000	187100	187000	142
452	20241028	121800	30364269000	187000	187000	187200	187000	279
453	20241028	121700	30312069000	187100	187000	187100	186900	193
454	20241028	121600	30275982900	187000	187000	187000	186900	201
455	20241028	121500	30238399900	187000	187200	187200	187000	367
456	20241028	121400	30169763600	187200	187100	187200	187000	390
457	20241028	121300	30096805600	187000	187100	187300	187000	467
458	20241028	121200	30009406200	187200	187200	187200	187000	154
459	20241028	121100	29980587500	187000	187200	187200	187000	144
460	20241028	121000	29953640600	187100	187100	187100	187000	249
461	20241028	120900	29907059200	187100	187300	187300	187100	277
462	20241028	120800	29855207700	187300	187100	187300	187100	395
463	20241028	120700	29781277200	187200	187200	187300	187100	106
464	20241028	120600	29761433400	187200	187300	187300	187100	636
465	20241028	120500	29642370800	187300	187300	187300	187200	241
466	20241028	120400	29597237600	187300	187200	187300	187200	402
467	20241028	120300	29521956700	187200	187300	187300	187200	325
468	20241028	120200	29461086900	187300	187200	187300	187100	497
469	20241028	120100	29368051900	187200	187100	187200	187000	406
470	20241028	120000	29292093300	187100	187100	187100	187000	382
471	20241028	115900	29220650700	187100	187100	187100	187000	166
472	20241028	115800	29189597700	187100	186800	187100	186800	173
473	20241028	115700	29157250400	187000	186900	187000	186900	414
474	20241028	115600	29079851600	187000	186900	187100	186800	695
475	20241028	115500	28949911400	186800	187000	187000	186800	462
476	20241028	115400	28863539000	187000	186900	187000	186900	186
477	20241028	115300	28828764400	187000	186800	187000	186800	281
478	20241028	115200	28776244600	186800	186800	186900	186700	448
479	20241028	115100	28692555600	186700	186800	186900	186700	241
480	20241028	115000	28647544400	186700	186800	186900	186700	393
481	20241028	114900	28574147200	186800	186700	186900	186700	186
482	20241028	114800	28539405000	186800	187000	187000	186800	825
483	20241028	114700	28385267900	186900	186900	187000	186800	242
484	20241028	114600	28340026900	186900	186900	187000	186800	359
485	20241028	114500	28272925700	187000	186900	187100	186900	123
486	20241028	114400	28249917400	187100	187100	187100	186900	692
487	20241028	114300	28120559600	187100	186900	187100	186900	170
488	20241028	114200	28088772800	187000	187100	187100	186900	197
489	20241028	114100	28051932500	187000	187000	187100	186900	351
490	20241028	114000	27986307200	187000	187000	187100	186900	368
491	20241028	113900	27917496900	187000	187100	187100	186900	250
492	20241028	113800	27870729900	187000	186900	187100	186900	554
493	20241028	113700	27767110000	187000	187000	187000	186900	149
494	20241028	113600	27739249600	187000	187100	187100	186900	378
495	20241028	113500	27668566300	187100	186900	187100	186900	426
496	20241028	113400	27588872700	187000	187000	187000	186800	185
497	20241028	113300	27554290200	187000	187000	187000	186800	274
498	20241028	113200	27503080300	187000	187000	187000	186900	296
499	20241028	113100	27447743100	187000	186800	187000	186800	209
500	20241028	113000	27408670000	186800	186900	187000	186800	276
501	20241028	112900	27357085700	186900	186900	187000	186800	168
502	20241028	112800	27325676700	186900	186700	187000	186700	306
503	20241028	112700	27268498200	186800	186800	186900	186700	241
504	20241028	112600	27223479900	186800	186800	186900	186700	504
505	20241028	112500	27129356200	186800	186900	187000	186700	616
506	20241028	112400	27014260800	186900	186900	187000	186800	638
507	20241028	112300	26895063200	186800	186800	187000	186800	277
508	20241028	112200	26843291100	186800	187100	187200	186800	552
509	20241028	112100	26740042900	187100	187000	187100	186900	180
510	20241028	112000	26706376400	187000	186900	187000	186700	199
511	20241028	111900	26669183700	186900	186900	186900	186700	342
512	20241028	111800	26605287400	186900	186900	186900	186700	443
513	20241028	111700	26522525700	186900	186900	186900	186800	257
514	20241028	111600	26474500600	186800	186900	187000	186800	361
515	20241028	111500	26407041400	186900	186900	187000	186900	916
516	20241028	111400	26235823900	187000	186900	187000	186900	299
517	20241028	111300	26179918000	187000	187000	187100	186900	235
518	20241028	111200	26135972800	187000	187000	187100	186900	527
519	20241028	111100	26037423400	186900	187000	187000	186900	449
520	20241028	111000	25953469000	187100	187100	187200	187000	192
521	20241028	110900	25917540600	187200	187000	187200	187000	446
522	20241028	110800	25834079800	187100	187000	187200	187000	382
523	20241028	110700	25762613900	187000	187000	187100	186900	472
524	20241028	110600	25674338600	186900	186800	187000	186800	241
525	20241028	110500	25629299400	186900	186800	186900	186800	360
526	20241028	110400	25562037100	186900	186800	187000	186800	343
527	20241028	110300	25497934300	186900	186800	186900	186800	647
528	20241028	110200	25377047200	186900	186900	186900	186800	369
529	20241028	110100	25308090400	186800	186900	187000	186800	352
530	20241028	110000	25242303200	187000	187200	187300	186800	1821
531	20241028	105900	24901775400	187200	187200	187200	187000	395
532	20241028	105800	24827868400	187200	186900	187200	186900	747
533	20241028	105700	24688195100	187000	187000	187100	186900	239
534	20241028	105600	24643506200	187000	187000	187200	186900	740
535	20241028	105500	24505044400	187000	187000	187100	186800	624
536	20241028	105400	24388364300	187100	187000	187300	187000	249
537	20241028	105300	24341759800	187100	187000	187200	187000	207
538	20241028	105200	24303023300	187000	186800	187200	186800	241
539	20241028	105100	24257947400	186900	186900	187200	186900	569
540	20241028	105000	24151533900	187000	186800	187000	186700	378
541	20241028	104900	24080929800	186900	186700	186900	186600	518
542	20241028	104800	23984201300	186600	186800	186800	186600	759
543	20241028	104700	23842481100	186800	187000	187000	186700	2274
544	20241028	104600	23417731000	186900	187000	187000	186900	171
545	20241028	104500	23385755600	187000	186900	187000	186900	518
546	20241028	104400	23288926000	187000	187000	187000	186900	221
547	20241028	104300	23247605500	186900	187100	187200	186900	697
548	20241028	104200	23117260200	187200	187300	187300	187100	287
549	20241028	104100	23063525400	187200	187100	187300	187100	176
550	20241028	104000	23030573400	187100	187000	187200	186900	280
551	20241028	103900	22978177200	187000	187000	187100	186900	191
552	20241028	103800	22942450600	187000	186900	187000	186900	285
553	20241028	103700	22889157700	187000	187000	187000	186900	214
554	20241028	103600	22849147000	186900	187000	187000	186900	219
555	20241028	103500	22808202100	186900	186900	187000	186800	300
556	20241028	103400	22752125000	186900	187000	187000	186800	362
557	20241028	103300	22684464800	187000	186900	187000	186900	384
558	20241028	103200	22612680900	187000	187100	187100	186900	852
559	20241028	103100	22453421900	187000	187000	187100	187000	258
560	20241028	103000	22405170800	186900	186900	187000	186900	351
561	20241028	102900	22339557900	187000	187200	187200	187000	269
562	20241028	102800	22289236100	187000	187100	187200	187000	251
563	20241028	102700	22242270900	187000	187000	187100	186900	537
564	20241028	102600	22141859000	187000	187100	187200	186900	1363
565	20241028	102500	21886970700	187200	187100	187200	187100	228
566	20241028	102400	21844303300	187100	187100	187200	187000	335
567	20241028	102300	21781616800	187200	187300	187300	187100	331
568	20241028	102200	21719654900	187300	187200	187300	187200	221
569	20241028	102100	21678273600	187100	187100	187200	187100	368
570	20241028	102000	21609397100	187200	187300	187300	187100	164
571	20241028	101900	21578685800	187200	187200	187200	187100	212
572	20241028	101800	21539008300	187200	187300	187500	187100	549
573	20241028	101700	21436166400	187300	187400	187400	187100	462
574	20241028	101600	21349645000	187400	187300	187400	187100	295
575	20241028	101500	21294405700	187200	187400	187400	187200	315
576	20241028	101400	21235402100	187400	187400	187400	187300	292
577	20241028	101300	21180700600	187400	187300	187400	187300	261
578	20241028	101200	21131805900	187300	187300	187400	187200	907
579	20241028	101100	20961975100	187300	187300	187300	187200	217
580	20241028	101000	20921334900	187300	187300	187300	187100	224
581	20241028	100900	20879391300	187400	187400	187400	187100	662
582	20241028	100800	20755369800	187500	187000	187500	187000	1811
583	20241028	100700	20416432500	187000	187300	187300	187000	717
584	20241028	100600	20282305300	187200	187100	187300	187000	512
585	20241028	100500	20186509200	187100	187400	187400	187100	466
586	20241028	100400	20099243700	187400	187200	187400	187200	378
587	20241028	100300	20028448400	187200	187300	187300	187200	222
588	20241028	100200	19986879600	187300	187200	187400	187100	375
589	20241028	100100	19916658700	187200	187300	187400	187000	1037
590	20241028	100000	19722487600	187300	187300	187600	187300	508
591	20241028	095900	19627288300	187400	187200	187400	187200	289
592	20241028	095800	19573166900	187200	187100	187300	187100	145
593	20241028	095700	19546029100	187100	187200	187200	187000	283
594	20241028	095600	19493079400	187100	187300	187300	187000	659
595	20241028	095500	19369738300	187200	187200	187300	187100	338
596	20241028	095400	19306452100	187300	187100	187300	187000	580
597	20241028	095300	19197888500	187100	187200	187200	186900	880
598	20241028	095200	19033276400	187200	187500	187500	187200	1178
599	20241028	095100	18812589100	187400	187300	187600	187300	1359
600	20241028	095000	18557846900	187400	187400	187500	187300	408
601	20241028	094900	18481405000	187500	187400	187500	187300	329
602	20241028	094800	18419741600	187400	186800	187400	186800	5106
603	20241028	094700	17464583600	186800	186900	186900	186800	609
604	20241028	094600	17350792800	186900	186800	186900	186700	707
605	20241028	094500	17218699700	186800	186800	187000	186700	2750
606	20241028	094400	16704965600	186800	186700	186800	186700	1196
607	20241028	094300	16481638300	186700	186700	186800	186700	1049
608	20241028	094200	16285763400	186700	186900	186900	186700	1193
609	20241028	094100	16062909000	186900	187200	187200	186900	3562
610	20241028	094000	15396632400	187200	187400	187400	187200	791
611	20241028	093900	15248511200	187300	187400	187500	187300	936
612	20241028	093800	15073158900	187400	187400	187500	187400	493
613	20241028	093700	14980767400	187500	187700	187700	187400	467
614	20241028	093600	14893186600	187700	187800	187800	187600	554
615	20241028	093500	14789194500	187800	187900	187900	187200	2408
616	20241028	093400	14337806500	187900	187700	187900	187700	454
617	20241028	093300	14252544000	187700	187600	187700	187500	581
618	20241028	093200	14143516900	187600	187500	187700	187500	1086
619	20241028	093100	13939762600	187600	187800	187800	187400	867
620	20241028	093000	13777148900	187900	187900	187900	187300	2797
621	20241028	092900	13252368700	187800	188000	188000	187800	600
622	20241028	092800	13139610600	188000	188000	188200	187900	2645
623	20241028	092700	12642272700	188100	188000	188100	188000	4125
624	20241028	092600	11866417000	188100	187900	188100	187900	743
625	20241028	092500	11726768000	187900	188000	188100	187900	4104
626	20241028	092400	10955376600	188000	187900	188100	187900	1754
627	20241028	092300	10625612500	188000	187900	188000	187900	529
628	20241028	092200	10526180100	187900	187900	188000	187800	445
629	20241028	092100	10442581500	187900	188000	188000	187800	1999
630	20241028	092000	10066894600	188000	187700	188000	187600	911
631	20241028	091900	9895898000	187700	187700	188000	187700	708
632	20241028	091800	9762942000	187800	187700	187900	187500	1052
633	20241028	091700	9565435500	187700	187600	187900	187500	2185
634	20241028	091600	9155258700	187600	187500	187700	187300	2329
635	20241028	091500	8718685200	187600	188000	188100	187500	3502
636	20241028	091400	8060981100	188100	188300	188300	188100	1822
637	20241028	091300	7718032100	188200	188300	188300	188100	1339
638	20241028	091200	7466016300	188200	188300	188400	188200	827
639	20241028	091100	7310284800	188300	188300	188400	188200	1162
640	20241028	091000	7091494700	188300	188300	188500	188200	1471
641	20241028	090900	6814475500	188200	188100	188400	188000	1840
642	20241028	090800	6468138800	188100	188500	188500	187800	4392
643	20241028	090700	5642092600	188500	188700	189000	188200	5930
644	20241028	090600	4523294800	188700	188600	188800	188600	3653
645	20241028	090500	3834038400	188500	188200	188600	187900	3577
646	20241028	090400	3160516600	188200	188200	188300	188000	2747
647	20241028	090300	2643488200	188200	187800	188200	187600	2393
648	20241028	090200	2193876900	187600	187400	188400	187300	3535
649	20241028	090100	1530125500	187300	186700	187400	186500	3685
650	20241028	090000	840853300	186800	186700	187000	186600	4462