KissMeData/018260/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	190400	12043549600	150600	150600	150600	150600	15709
3	20241017	190300	12043549600	150600	150600	150600	150600	0
4	20241017	190200	12043549600	150600	150600	150600	150600	0
5	20241017	190100	12043549600	150600	150600	150600	150600	0
6	20241017	190000	12043549600	150600	150600	150600	150600	0
7	20241017	185900	12043549600	150600	150600	150600	150600	0
8	20241017	185800	12043549600	150600	150600	150600	150600	0
9	20241017	185700	12043549600	150600	150600	150600	150600	0
10	20241017	185600	12043549600	150600	150600	150600	150600	0
11	20241017	185500	12043549600	150600	150600	150600	150600	0
12	20241017	185400	12043549600	150600	150600	150600	150600	0
13	20241017	185300	12043549600	150600	150600	150600	150600	0
14	20241017	185200	12043549600	150600	150600	150600	150600	0
15	20241017	185100	12043549600	150600	150600	150600	150600	0
16	20241017	185000	12043549600	150600	150600	150600	150600	0
17	20241017	184900	12043549600	150600	150600	150600	150600	0
18	20241017	184800	12043549600	150600	150600	150600	150600	0
19	20241017	184700	12043549600	150600	150600	150600	150600	0
20	20241017	184600	12043549600	150600	150600	150600	150600	0
21	20241017	184500	12043549600	150600	150600	150600	150600	0
22	20241017	184400	12043549600	150600	150600	150600	150600	0
23	20241017	184300	12043549600	150600	150600	150600	150600	0
24	20241017	184200	12043549600	150600	150600	150600	150600	0
25	20241017	184100	12043549600	150600	150600	150600	150600	0
26	20241017	184000	12043549600	150600	150600	150600	150600	0
27	20241017	183900	12043549600	150600	150600	150600	150600	0
28	20241017	183800	12043549600	150600	150600	150600	150600	0
29	20241017	183700	12043549600	150600	150600	150600	150600	0
30	20241017	183600	12043549600	150600	150600	150600	150600	0
31	20241017	183500	12043549600	150600	150600	150600	150600	0
32	20241017	183400	12043549600	150600	150600	150600	150600	15709
33	20241017	183300	12043549600	150600	150600	150600	150600	0
34	20241017	183200	12043549600	150600	150600	150600	150600	0
35	20241017	183100	12043549600	150600	150600	150600	150600	0
36	20241017	183000	12043549600	150600	150600	150600	150600	0
37	20241017	182900	12043549600	150600	150600	150600	150600	0
38	20241017	182800	12043549600	150600	150600	150600	150600	0
39	20241017	182700	12043549600	150600	150600	150600	150600	0
40	20241017	182600	12043549600	150600	150600	150600	150600	0
41	20241017	182500	12043549600	150600	150600	150600	150600	0
42	20241017	182400	12043549600	150600	150600	150600	150600	0
43	20241017	182300	12043549600	150600	150600	150600	150600	0
44	20241017	182200	12043549600	150600	150600	150600	150600	0
45	20241017	182100	12043549600	150600	150600	150600	150600	0
46	20241017	182000	12043549600	150600	150600	150600	150600	0
47	20241017	181900	12043549600	150600	150600	150600	150600	0
48	20241017	181800	12043549600	150600	150600	150600	150600	0
49	20241017	181700	12043549600	150600	150600	150600	150600	0
50	20241017	181600	12043549600	150600	150600	150600	150600	0
51	20241017	181500	12043549600	150600	150600	150600	150600	0
52	20241017	181400	12043549600	150600	150600	150600	150600	0
53	20241017	181300	12043549600	150600	150600	150600	150600	0
54	20241017	181200	12043549600	150600	150600	150600	150600	0
55	20241017	181100	12043549600	150600	150600	150600	150600	0
56	20241017	181000	12043549600	150600	150600	150600	150600	0
57	20241017	180900	12043549600	150600	150600	150600	150600	0
58	20241017	180800	12043549600	150600	150600	150600	150600	0
59	20241017	180700	12043549600	150600	150600	150600	150600	0
60	20241017	180600	12043549600	150600	150600	150600	150600	0
61	20241017	180500	12043549600	150600	150600	150600	150600	0
62	20241017	180400	12043549600	150600	150600	150600	150600	15709
63	20241017	180300	12043549600	150600	150600	150600	150600	0
64	20241017	180200	12043549600	150600	150600	150600	150600	0
65	20241017	180100	12043549600	150600	150600	150600	150600	0
66	20241017	180000	12043549600	150600	150600	150600	150600	0
67	20241017	175900	12043549600	150600	150600	150600	150600	0
68	20241017	175800	12043549600	150600	150600	150600	150600	0
69	20241017	175700	12043549600	150600	150600	150600	150600	0
70	20241017	175600	12043549600	150600	150600	150600	150600	0
71	20241017	175500	12043549600	150600	150600	150600	150600	0
72	20241017	175400	12043549600	150600	150600	150600	150600	0
73	20241017	175300	12043549600	150600	150600	150600	150600	0
74	20241017	175200	12043549600	150600	150600	150600	150600	0
75	20241017	175100	12043549600	150600	150600	150600	150600	0
76	20241017	175000	12043549600	150600	150600	150600	150600	0
77	20241017	174900	12043549600	150600	150600	150600	150600	0
78	20241017	174800	12043549600	150600	150600	150600	150600	0
79	20241017	174700	12043549600	150600	150600	150600	150600	0
80	20241017	174600	12043549600	150600	150600	150600	150600	0
81	20241017	174500	12043549600	150600	150600	150600	150600	0
82	20241017	174400	12043549600	150600	150600	150600	150600	0
83	20241017	174300	12043549600	150600	150600	150600	150600	0
84	20241017	174200	12043549600	150600	150600	150600	150600	0
85	20241017	174100	12043549600	150600	150600	150600	150600	0
86	20241017	174000	12043549600	150600	150600	150600	150600	0
87	20241017	173900	12043549600	150600	150600	150600	150600	0
88	20241017	173800	12043549600	150600	150600	150600	150600	0
89	20241017	173700	12043549600	150600	150600	150600	150600	0
90	20241017	173600	12043549600	150600	150600	150600	150600	0
91	20241017	173500	12043549600	150600	150600	150600	150600	0
92	20241017	173400	12043549600	150600	150600	150600	150600	15709
93	20241017	173300	12043549600	150600	150600	150600	150600	0
94	20241017	173200	12043549600	150600	150600	150600	150600	0
95	20241017	173100	12043549600	150600	150600	150600	150600	0
96	20241017	173000	12043549600	150600	150600	150600	150600	0
97	20241017	172900	12043549600	150600	150600	150600	150600	0
98	20241017	172800	12043549600	150600	150600	150600	150600	0
99	20241017	172700	12043549600	150600	150600	150600	150600	0
100	20241017	172600	12043549600	150600	150600	150600	150600	0
101	20241017	172500	12043549600	150600	150600	150600	150600	0
102	20241017	172400	12043549600	150600	150600	150600	150600	0
103	20241017	172300	12043549600	150600	150600	150600	150600	0
104	20241017	172200	12043549600	150600	150600	150600	150600	0
105	20241017	172100	12043549600	150600	150600	150600	150600	0
106	20241017	172000	12043549600	150600	150600	150600	150600	0
107	20241017	171900	12043549600	150600	150600	150600	150600	0
108	20241017	171800	12043549600	150600	150600	150600	150600	0
109	20241017	171700	12043549600	150600	150600	150600	150600	0
110	20241017	171600	12043549600	150600	150600	150600	150600	0
111	20241017	171500	12043549600	150600	150600	150600	150600	0
112	20241017	171400	12043549600	150600	150600	150600	150600	0
113	20241017	171300	12043549600	150600	150600	150600	150600	0
114	20241017	171200	12043549600	150600	150600	150600	150600	0
115	20241017	171100	12043549600	150600	150600	150600	150600	0
116	20241017	171000	12043549600	150600	150600	150600	150600	0
117	20241017	170900	12043549600	150600	150600	150600	150600	0
118	20241017	170800	12043549600	150600	150600	150600	150600	0
119	20241017	170700	12043549600	150600	150600	150600	150600	0
120	20241017	170600	12043549600	150600	150600	150600	150600	0
121	20241017	170500	12043549600	150600	150600	150600	150600	0
122	20241017	170400	12043549600	150600	150600	150600	150600	15709
123	20241017	170300	12043549600	150600	150600	150600	150600	0
124	20241017	170200	12043549600	150600	150600	150600	150600	0
125	20241017	170100	12043549600	150600	150600	150600	150600	0
126	20241017	170000	12043549600	150600	150600	150600	150600	0
127	20241017	165900	12043549600	150600	150600	150600	150600	0
128	20241017	165800	12043549600	150600	150600	150600	150600	0
129	20241017	165700	12043549600	150600	150600	150600	150600	0
130	20241017	165600	12043549600	150600	150600	150600	150600	0
131	20241017	165500	12043549600	150600	150600	150600	150600	0
132	20241017	165400	12043549600	150600	150600	150600	150600	0
133	20241017	165300	12043549600	150600	150600	150600	150600	0
134	20241017	165200	12043549600	150600	150600	150600	150600	0
135	20241017	165100	12043549600	150600	150600	150600	150600	0
136	20241017	165000	12043549600	150600	150600	150600	150600	0
137	20241017	164900	12043549600	150600	150600	150600	150600	0
138	20241017	164800	12043549600	150600	150600	150600	150600	0
139	20241017	164700	12043549600	150600	150600	150600	150600	0
140	20241017	164600	12043549600	150600	150600	150600	150600	0
141	20241017	164500	12043549600	150600	150600	150600	150600	0
142	20241017	164400	12043549600	150600	150600	150600	150600	0
143	20241017	164300	12043549600	150600	150600	150600	150600	0
144	20241017	164200	12043549600	150600	150600	150600	150600	0
145	20241017	164100	12043549600	150600	150600	150600	150600	0
146	20241017	164000	12043549600	150600	150600	150600	150600	0
147	20241017	163900	12043549600	150600	150600	150600	150600	0
148	20241017	163800	12043549600	150600	150600	150600	150600	0
149	20241017	163700	12043549600	150600	150600	150600	150600	0
150	20241017	163600	12043549600	150600	150600	150600	150600	0
151	20241017	163500	12043549600	150600	150600	150600	150600	0
152	20241017	163400	12043549600	150600	150600	150600	150600	15709
153	20241017	163300	12043549600	150600	150600	150600	150600	0
154	20241017	163200	12043549600	150600	150600	150600	150600	0
155	20241017	163100	12043549600	150600	150600	150600	150600	0
156	20241017	163000	12043549600	150600	150600	150600	150600	0
157	20241017	162900	12043549600	150600	150600	150600	150600	0
158	20241017	162800	12043549600	150600	150600	150600	150600	0
159	20241017	162700	12043549600	150600	150600	150600	150600	0
160	20241017	162600	12043549600	150600	150600	150600	150600	0
161	20241017	162500	12043549600	150600	150600	150600	150600	0
162	20241017	162400	12043549600	150600	150600	150600	150600	0
163	20241017	162300	12043549600	150600	150600	150600	150600	0
164	20241017	162200	12043549600	150600	150600	150600	150600	0
165	20241017	162100	12043549600	150600	150600	150600	150600	0
166	20241017	162000	12043549600	150600	150600	150600	150600	0
167	20241017	161900	12043549600	150600	150600	150600	150600	0
168	20241017	161800	12043549600	150600	150600	150600	150600	0
169	20241017	161700	12043549600	150600	150600	150600	150600	0
170	20241017	161600	12043549600	150600	150600	150600	150600	0
171	20241017	161500	12043549600	150600	150600	150600	150600	0
172	20241017	161400	12043549600	150600	150600	150600	150600	0
173	20241017	161300	12043549600	150600	150600	150600	150600	0
174	20241017	161200	12043549600	150600	150600	150600	150600	0
175	20241017	161100	12043549600	150600	150600	150600	150600	0
176	20241017	161000	12043549600	150600	150600	150600	150600	0
177	20241017	160900	12043549600	150600	150600	150600	150600	0
178	20241017	160800	12043549600	150600	150600	150600	150600	0
179	20241017	160700	12043549600	150600	150600	150600	150600	0
180	20241017	160600	12043549600	150600	150600	150600	150600	0
181	20241017	160500	12043549600	150600	150600	150600	150600	0
182	20241017	160400	12043549600	150600	150600	150600	150600	15709
183	20241017	160300	12043549600	150600	150600	150600	150600	0
184	20241017	160200	12043549600	150600	150600	150600	150600	0
185	20241017	160100	12043549600	150600	150600	150600	150600	0
186	20241017	160000	12043549600	150600	150600	150600	150600	0
187	20241017	155900	12043549600	150600	150600	150600	150600	0
188	20241017	155800	12043549600	150600	150600	150600	150600	0
189	20241017	155700	12043549600	150600	150600	150600	150600	0
190	20241017	155600	12043549600	150600	150600	150600	150600	0
191	20241017	155500	12043549600	150600	150600	150600	150600	0
192	20241017	155400	12043549600	150600	150600	150600	150600	0
193	20241017	155300	12043549600	150600	150600	150600	150600	0
194	20241017	155200	12043549600	150600	150600	150600	150600	0
195	20241017	155100	12043549600	150600	150600	150600	150600	0
196	20241017	155000	12043549600	150600	150600	150600	150600	0
197	20241017	154900	12043549600	150600	150600	150600	150600	0
198	20241017	154800	12043549600	150600	150600	150600	150600	0
199	20241017	154700	12043549600	150600	150600	150600	150600	0
200	20241017	154600	12043549600	150600	150600	150600	150600	0
201	20241017	154500	12043549600	150600	150600	150600	150600	0
202	20241017	154400	12043549600	150600	150600	150600	150600	0
203	20241017	154300	12043549600	150600	150600	150600	150600	0
204	20241017	154200	12043549600	150600	150600	150600	150600	0
205	20241017	154100	12043549600	150600	150600	150600	150600	0
206	20241017	154000	12043549600	150600	150600	150600	150600	0
207	20241017	153900	12043549600	150600	150600	150600	150600	0
208	20241017	153800	12043549600	150600	150600	150600	150600	0
209	20241017	153700	12043549600	150600	150600	150600	150600	0
210	20241017	153600	12043549600	150600	150600	150600	150600	0
211	20241017	153500	12043549600	150600	150600	150600	150600	0
212	20241017	153400	12043549600	150600	150600	150600	150600	15709
213	20241017	153300	12043549600	150600	150600	150600	150600	0
214	20241017	153200	12043549600	150600	150600	150600	150600	0
215	20241017	153100	12043549600	150600	150600	150600	150600	0
216	20241017	153000	12043549600	150600	150600	150600	150600	15709
217	20241017	152900	9677774200	149800	149800	149800	149800	0
218	20241017	152800	9677774200	149800	149800	149800	149800	0
219	20241017	152700	9677774200	149800	149800	149800	149800	0
220	20241017	152600	9677774200	149800	149800	149800	149800	0
221	20241017	152500	9677774200	149800	149800	149800	149800	0
222	20241017	152400	9677774200	149800	149800	149800	149800	0
223	20241017	152300	9677774200	149800	149800	149800	149800	0
224	20241017	152200	9677774200	149800	149800	149800	149800	0
225	20241017	152100	9677774200	149800	149800	149800	149800	0
226	20241017	152000	9677774200	149800	149800	149800	149800	0
227	20241017	151900	9677774200	149800	150100	150100	149800	639
228	20241017	151800	9581963400	150000	150200	150200	150000	1091
229	20241017	151700	9418219600	150100	150200	150200	150100	141
230	20241017	151600	9397053800	150100	150300	150300	150100	816
231	20241017	151500	9274503500	150200	150300	150300	150200	75
232	20241017	151400	9263236600	150200	150300	150300	150200	262
233	20241017	151300	9223858300	150300	150300	150400	150200	856
234	20241017	151200	9095205100	150300	150300	150300	150300	20
235	20241017	151100	9092199100	150200	150300	150300	150200	134
236	20241017	151000	9072070000	150300	150200	150300	150200	31
237	20241017	150900	9067411200	150300	150300	150300	150200	495
238	20241017	150800	8993013700	150300	150300	150300	150200	69
239	20241017	150700	8982646000	150300	150200	150300	150200	9
240	20241017	150600	8981293400	150300	150300	150300	150200	230
241	20241017	150500	8946730700	150300	150400	150400	150200	443
242	20241017	150400	8880141500	150300	150300	150300	150200	224
243	20241017	150300	8846475400	150300	150300	150300	150200	308
244	20241017	150200	8800186700	150300	150300	150300	150200	30
245	20241017	150100	8795677900	150300	150100	150300	150100	335
246	20241017	150000	8745359500	150200	150100	150200	150100	45
247	20241017	145900	8738601000	150200	150200	150200	150100	152
248	20241017	145800	8715776700	150100	150100	150200	150100	81
249	20241017	145700	8703617000	150100	150200	150200	150100	59
250	20241017	145600	8694757800	150100	150200	150200	150100	92
251	20241017	145500	8680947100	150200	150100	150200	150100	54
252	20241017	145400	8672840200	150200	150200	150200	150100	81
253	20241017	145300	8660678800	150200	150100	150200	150100	19
254	20241017	145200	8657825700	150200	150100	150200	150100	27
255	20241017	145100	8653772600	150100	150200	150200	150100	168
256	20241017	145000	8628554000	150300	150200	150300	150100	256
257	20241017	144900	8590103900	150100	150200	150200	150100	72
258	20241017	144800	8579291200	150100	150200	150200	150100	80
259	20241017	144700	8567282000	150200	150200	150200	150100	67
260	20241017	144600	8557224800	150200	150200	150200	150100	52
261	20241017	144500	8549418000	150200	150200	150300	150100	71
262	20241017	144400	8538758100	150200	150200	150300	150100	380
263	20241017	144300	8481685500	150300	150300	150300	150200	20
264	20241017	144200	8478679700	150200	150200	150300	150200	65
265	20241017	144100	8468913600	150200	150300	150300	150200	16
266	20241017	144000	8466509100	150200	150300	150300	150200	100
267	20241017	143900	8451486100	150300	150300	150300	150200	46
268	20241017	143800	8444575300	150200	150300	150300	150200	84
269	20241017	143700	8431956900	150300	150300	150300	150200	43
270	20241017	143600	8425497900	150300	150400	150400	150300	118
271	20241017	143500	8407756400	150300	150400	150400	150300	179
272	20241017	143400	8380849200	150400	150300	150400	150300	204
273	20241017	143300	8350186600	150400	150400	150400	150300	92
274	20241017	143200	8336355700	150400	150300	150400	150200	145
275	20241017	143100	8314561900	150300	150200	150300	150200	18
276	20241017	143000	8311856600	150300	150100	150300	150100	214
277	20241017	142900	8279727900	150100	150100	150100	150000	77
278	20241017	142800	8268175500	150100	150000	150100	150000	62
279	20241017	142700	8258874200	150100	150400	150400	150100	286
280	20241017	142600	8215896200	150400	150300	150400	150300	287
281	20241017	142500	8172758600	150200	150300	150300	150200	6
282	20241017	142400	8171857200	150300	150300	150300	150200	43
283	20241017	142300	8165394500	150300	150300	150300	150200	45
284	20241017	142200	8158631100	150200	150000	150200	149900	767
285	20241017	142100	8043516600	150000	149900	150000	149900	73
286	20241017	142000	8032570000	150000	150000	150000	149900	22
287	20241017	141900	8029271900	150000	150000	150000	149900	49
288	20241017	141800	8021925300	150000	149900	150000	149900	42
289	20241017	141700	8015629000	150000	149900	150000	149900	110
290	20241017	141600	7999136600	149900	150000	150000	149900	101
291	20241017	141500	7983992600	150000	149900	150000	149900	373
292	20241017	141400	7928079000	149900	149900	150000	149900	63
293	20241017	141300	7918633400	149900	150000	150000	149900	93
294	20241017	141200	7904691600	150000	149900	150000	149900	30
295	20241017	141100	7900192600	149900	149900	150000	149900	116
296	20241017	141000	7882797600	150000	149900	150000	149900	46
297	20241017	140900	7875901800	150000	150000	150000	149900	48
298	20241017	140800	7868705000	149900	150000	150000	149900	37
299	20241017	140700	7863158500	150000	150000	150100	149900	153
300	20241017	140600	7840215200	150000	150000	150200	150000	204
301	20241017	140500	7809613000	150000	150200	150200	150000	700
302	20241017	140400	7704549500	150200	150100	150200	150100	192
303	20241017	140300	7675724800	150100	150100	150100	150100	6
304	20241017	140200	7674824200	150000	150100	150100	150000	39
305	20241017	140100	7668970700	150100	150100	150100	150000	25
306	20241017	140000	7665219200	150100	150100	150100	150100	6
307	20241017	135900	7664318600	150100	150200	150200	150000	322
308	20241017	135800	7615983600	150200	150100	150200	150100	56
309	20241017	135700	7607577600	150200	150200	150200	150100	49
310	20241017	135600	7600218000	150200	150100	150200	150100	24
311	20241017	135500	7596613400	150100	150000	150100	149900	99
312	20241017	135400	7581757600	150000	150000	150000	149900	60
313	20241017	135300	7572757700	149900	150000	150000	149900	47
314	20241017	135200	7565709400	150000	150000	150000	149900	41
315	20241017	135100	7559559500	150000	150000	150000	149900	6
316	20241017	135000	7558659600	150000	149900	150000	149900	53
317	20241017	134900	7550713600	150000	149700	150000	149700	168
318	20241017	134800	7525532500	149900	149900	149900	149700	355
319	20241017	134700	7472351600	149800	149900	149900	149800	26
320	20241017	134600	7468454400	149900	149900	149900	149800	99
321	20241017	134500	7453615100	149800	149500	149900	149500	334
322	20241017	134400	7403625100	149500	149600	149600	149500	117
323	20241017	134300	7386126100	149600	149600	149700	149500	189
324	20241017	134200	7357854500	149600	150000	150000	149600	326
325	20241017	134100	7308995800	149900	149900	150100	149900	62
326	20241017	134000	7299701300	149900	150000	150100	149900	334
327	20241017	133900	7249600700	150100	150100	150100	150000	37
328	20241017	133800	7244048600	150000	150000	150100	150000	59
329	20241017	133700	7235195600	150100	150100	150100	150000	24
330	20241017	133600	7231593300	150000	150100	150100	150000	8
331	20241017	133500	7230392900	150100	150100	150100	150000	19
332	20241017	133400	7227541600	150000	150000	150000	149900	290
333	20241017	133300	7184041700	149900	150000	150000	149900	54
334	20241017	133200	7175942200	150000	150000	150000	149900	16
335	20241017	133100	7173542400	149900	149900	150000	149900	5
336	20241017	133000	7172792700	149900	149800	149900	149700	227
337	20241017	132900	7138770700	149900	149900	149900	149800	181
338	20241017	132800	7111652800	149800	149800	149900	149800	88
339	20241017	132700	7098467500	149900	149800	149900	149700	473
340	20241017	132600	7027597700	149800	150000	150000	149800	325
341	20241017	132500	6978880800	149900	150100	150100	149900	405
342	20241017	132400	6918135000	150000	150000	150100	150000	140
343	20241017	132300	6897132200	150000	150200	150200	150000	757
344	20241017	132200	6783514900	150200	150200	150200	150100	41
345	20241017	132100	6777358900	150200	150200	150200	150100	52
346	20241017	132000	6769548700	150200	150200	150200	150100	23
347	20241017	131900	6766094200	150200	150100	150200	150100	36
348	20241017	131800	6760687200	150200	150100	150200	150100	48
349	20241017	131700	6753480100	150100	150200	150200	150100	59
350	20241017	131600	6744622600	150200	150100	150200	150100	14
351	20241017	131500	6742520900	150100	150200	150300	150100	242
352	20241017	131400	6706169200	150300	150200	150300	150200	35
353	20241017	131300	6700910700	150200	150200	150300	150200	37
354	20241017	131200	6695352100	150300	150300	150300	150200	32
355	20241017	131100	6690543600	150200	150300	150300	150200	14
356	20241017	131000	6688439700	150300	150200	150300	150200	113
357	20241017	130900	6671460500	150200	150200	150300	150200	61
358	20241017	130800	6662295800	150300	150300	150300	150200	36
359	20241017	130700	6656885200	150300	150300	150300	150200	39
360	20241017	130600	6651026200	150300	150200	150300	150200	41
361	20241017	130500	6644867200	150300	150200	150300	150200	83
362	20241017	130400	6632396700	150200	150300	150300	150200	37
363	20241017	130300	6626838000	150200	150300	150300	150200	62
364	20241017	130200	6617521300	150300	150300	150300	150200	18
365	20241017	130100	6614816100	150300	150300	150300	150200	12
366	20241017	130000	6613013300	150300	150300	150300	150200	46
367	20241017	125900	6606101400	150300	150100	150300	150100	213
368	20241017	125800	6574104100	150100	150300	150400	150100	204
369	20241017	125700	6543448300	150400	150400	150400	150400	28
370	20241017	125600	6539237100	150300	150300	150400	150300	206
371	20241017	125500	6508271300	150300	150400	150400	150300	443
372	20241017	125400	6441686900	150400	150400	150400	150300	115
373	20241017	125300	6424391100	150400	150400	150400	150300	38
374	20241017	125200	6418678200	150300	150400	150400	150300	30
375	20241017	125100	6414168700	150400	150400	150400	150300	60
376	20241017	125000	6405145800	150300	150400	150400	150300	62
377	20241017	124900	6395821400	150300	150400	150400	150300	33
378	20241017	124800	6390860900	150400	150400	150400	150300	25
379	20241017	124700	6387101900	150300	150400	150400	150300	32
380	20241017	124600	6382291700	150400	150300	150400	150300	36
381	20241017	124500	6376877500	150400	150400	150400	150300	48
382	20241017	124400	6369658400	150400	150400	150400	150300	60
383	20241017	124300	6360635400	150400	150300	150400	150300	123
384	20241017	124200	6342146300	150400	150400	150400	150300	35
385	20241017	124100	6336882400	150400	150300	150400	150300	25
386	20241017	124000	6333123200	150400	150200	150400	150200	197
387	20241017	123900	6303526200	150200	150200	150200	150100	26
388	20241017	123800	6299622600	150200	150200	150200	150100	44
389	20241017	123700	6293013900	150100	150200	150200	150100	102
390	20241017	123600	6277699400	150200	150100	150200	150100	18
391	20241017	123500	6274995900	150200	150200	150200	150100	65
392	20241017	123400	6265237400	150200	150500	150500	150100	1476
393	20241017	123300	6043426500	150500	150400	150500	150400	26
394	20241017	123200	6039513700	150500	150400	150500	150400	103
395	20241017	123100	6024012400	150500	150500	150500	150400	65
396	20241017	123000	6014234600	150500	150400	150500	150400	39
397	20241017	122900	6008368300	150400	150500	150500	150400	39
398	20241017	122800	6002500900	150500	150400	150500	150400	16
399	20241017	122700	6000093100	150500	150500	150500	150400	43
400	20241017	122600	5993622100	150500	150400	150500	150400	47
401	20241017	122500	5986549300	150500	150400	150500	150400	14
402	20241017	122400	5984442400	150500	150500	150500	150400	14
403	20241017	122300	5982335700	150500	150500	150500	150500	40
404	20241017	122200	5976315700	150500	150700	150700	150400	179
405	20241017	122100	5949370200	150700	150700	150700	150700	18
406	20241017	122000	5946657600	150600	150700	150700	150600	5
407	20241017	121900	5945904400	150700	150700	150700	150600	41
408	20241017	121800	5939725800	150600	150700	150700	150600	97
409	20241017	121700	5925113500	150600	150700	150700	150600	4
410	20241017	121600	5924510800	150600	150700	150700	150600	70
411	20241017	121500	5913962000	150600	150800	150800	150600	21
412	20241017	121400	5910797700	150700	150800	150800	150600	92
413	20241017	121300	5896933300	150600	150700	150700	150600	241
414	20241017	121200	5860619600	150700	150700	150700	150600	17
415	20241017	121100	5858058800	150700	150700	150700	150600	29
416	20241017	121000	5853688700	150700	150700	150700	150600	70
417	20241017	120900	5843145900	150700	150700	150700	150600	72
418	20241017	120800	5832295800	150700	150600	150700	150500	237
419	20241017	120700	5796601200	150600	150600	150600	150500	61
420	20241017	120600	5787418000	150600	150500	150600	150500	55
421	20241017	120500	5779139300	150500	150500	150500	150400	175
422	20241017	120400	5752809900	150500	150500	150500	150400	83
423	20241017	120300	5740320700	150500	150300	150500	150300	980
424	20241017	120200	5592957500	150300	150100	150300	150100	389
425	20241017	120100	5534536000	150100	150100	150100	150000	55
426	20241017	120000	5526282200	150100	150100	150100	150000	21
427	20241017	115900	5523131500	150100	150000	150100	150000	64
428	20241017	115800	5513527900	150100	150000	150100	150000	50
429	20241017	115700	5506027500	150000	149900	150100	149900	37
430	20241017	115600	5500479500	149900	150100	150100	149900	37
431	20241017	115500	5494930600	150100	150000	150100	149900	161
432	20241017	115400	5470780000	150000	150100	150100	150000	59
433	20241017	115300	5461926300	150100	150100	150100	150000	197
434	20241017	115200	5432375800	150000	150100	150100	150000	42
435	20241017	115100	5426074300	150000	150000	150100	150000	32
436	20241017	115000	5421272100	150100	150100	150100	150000	128
437	20241017	114900	5402069500	150000	150100	150100	150000	14
438	20241017	114800	5399968200	150100	150100	150200	149900	285
439	20241017	114700	5357189600	149900	150200	150200	149900	175
440	20241017	114600	5330924200	150100	150200	150200	150100	25
441	20241017	114500	5327170400	150200	150200	150200	150100	57
442	20241017	114400	5318609100	150100	150200	150200	150100	16
443	20241017	114300	5316206100	150200	150200	150200	150100	112
444	20241017	114200	5299394400	150100	150100	150200	150100	95
445	20241017	114100	5285129200	150200	149900	150200	149800	583
446	20241017	114000	5197713500	150100	149900	150100	149800	203
447	20241017	113900	5167285700	149900	150100	150100	149900	69
448	20241017	113800	5156937300	149900	150100	150100	149900	71
449	20241017	113700	5146286200	150000	150100	150100	150000	118
450	20241017	113600	5128584900	150000	150100	150100	150000	71
451	20241017	113500	5117931500	150100	150100	150100	150000	157
452	20241017	113400	5094378000	150000	150100	150100	150000	26
453	20241017	113300	5090476600	150100	150000	150100	150000	107
454	20241017	113200	5074421900	150100	150000	150100	150000	116
455	20241017	113100	5057020000	150100	150100	150100	150000	78
456	20241017	113000	5045315400	150100	150000	150100	150000	53
457	20241017	112900	5037361100	150100	150100	150100	150000	15
458	20241017	112800	5035109700	150100	150100	150100	150000	25
459	20241017	112700	5031357400	150100	150100	150100	150000	44
460	20241017	112600	5024753100	150100	150000	150100	150000	32
461	20241017	112500	5019950100	150000	149900	150000	149900	80
462	20241017	112400	5007950300	149900	149900	150000	149900	197
463	20241017	112300	4978412600	149800	149900	149900	149800	39
464	20241017	112200	4972570200	149900	149900	149900	149800	42
465	20241017	112100	4966277200	149900	149900	149900	149800	61
466	20241017	112000	4957136200	149900	149900	150000	149800	94
467	20241017	111900	4943045500	150000	150000	150000	149900	41
468	20241017	111800	4936897700	149900	150000	150000	149900	23
469	20241017	111700	4933449500	150000	149900	150200	149800	60
470	20241017	111600	4924451800	150200	149800	150200	149800	116
471	20241017	111500	4907066000	149900	150100	150200	149800	72
472	20241017	111400	4896273600	149900	150200	150200	149900	55
473	20241017	111300	4888027900	150200	150200	150200	149900	37
474	20241017	111200	4882479900	150200	150000	150200	149900	39
475	20241017	111100	4876627200	150000	150000	150000	149800	52
476	20241017	111000	4868832400	149900	150200	150200	149900	238
477	20241017	110900	4833121400	150200	150100	150200	150100	6
478	20241017	110800	4832220500	150200	150100	150200	150000	305
479	20241017	110700	4786439200	150000	149700	150000	149700	317
480	20241017	110600	4738918700	149800	149600	149800	149600	57
481	20241017	110500	4730380500	149800	149700	149800	149600	80
482	20241017	110400	4718411800	149600	149700	149700	149600	8
483	20241017	110300	4717214300	149700	149800	149800	149600	79
484	20241017	110200	4705391400	149800	149600	149800	149500	50
485	20241017	110100	4697912600	149500	149600	149600	149500	42
486	20241017	110000	4691633200	149600	149600	149600	149600	85
487	20241017	105900	4678917200	149600	149800	149800	149500	129
488	20241017	105800	4659600400	149500	149600	149800	149200	93
489	20241017	105700	4645701300	149600	149500	149600	149300	303
490	20241017	105600	4600438700	149500	149400	149500	149300	58
491	20241017	105500	4591777600	149500	149400	149500	149400	57
492	20241017	105400	4583260500	149500	149400	149500	149400	36
493	20241017	105300	4577881700	149500	149400	149500	149300	88
494	20241017	105200	4564733100	149500	149500	149500	149400	149
495	20241017	105100	4542470300	149400	149600	149700	149400	43
496	20241017	105000	4536045000	149600	149700	149700	149600	81
497	20241017	104900	4523926300	149600	149400	149700	149400	58
498	20241017	104800	4515251700	149600	149400	149600	149400	104
499	20241017	104700	4499707100	149500	149400	149500	149400	36
500	20241017	104600	4494328500	149500	149700	149700	149400	257
501	20241017	104500	4455877900	149700	149600	149700	149500	77
502	20241017	104400	4444352600	149700	149600	149700	149600	137
503	20241017	104300	4423856900	149600	149600	149700	149600	64
504	20241017	104200	4414276300	149800	149700	149800	149600	22
505	20241017	104100	4410982100	149600	149600	149700	149500	187
506	20241017	104000	4383002200	149600	149400	149700	149300	244
507	20241017	103900	4346513300	149400	149400	149600	149300	103
508	20241017	103800	4331116800	149400	149300	149400	149200	75
509	20241017	103700	4319922400	149200	149300	149300	149200	30
510	20241017	103600	4315445300	149200	149300	149300	149200	216
511	20241017	103500	4283201500	149300	149500	149500	149300	36
512	20241017	103400	4277826500	149300	149400	149400	149300	83
513	20241017	103300	4265429800	149400	149300	149400	149300	44
514	20241017	103200	4258857600	149400	149400	149400	149400	75
515	20241017	103100	4247652600	149400	149400	149600	149400	28
516	20241017	103000	4243469200	149400	149800	149800	149400	5
517	20241017	102900	4242720600	149800	149600	149800	149600	1117
518	20241017	102800	4075502100	149600	149500	149600	149500	77
519	20241017	102700	4063988200	149500	149200	149500	149200	155
520	20241017	102600	4040844400	149200	149000	149200	149000	426
521	20241017	102500	3977315000	149000	149100	149100	149000	46
522	20241017	102400	3970457900	149100	148700	149100	148700	505
523	20241017	102300	3895259600	148800	148700	148800	148700	56
524	20241017	102200	3886930400	148800	148800	148800	148700	64
525	20241017	102100	3877410600	148800	148800	148800	148700	73
526	20241017	102000	3866553000	148700	148900	149000	148700	694
527	20241017	101900	3763270100	148900	149100	149100	148900	794
528	20241017	101800	3644950600	149100	149100	149100	149100	51
529	20241017	101700	3637346500	149100	149100	149300	149100	58
530	20241017	101600	3628698500	149100	149100	149100	149100	25
531	20241017	101500	3624971000	149300	149200	149300	149100	101
532	20241017	101400	3609899900	149300	149300	149300	149200	32
533	20241017	101300	3605125200	149300	149100	149300	149100	264
534	20241017	101200	3565715500	149100	149100	149300	149000	40
535	20241017	101100	3559754400	149100	149200	149300	149100	81
536	20241017	101000	3547672900	149200	149300	149300	149200	97
537	20241017	100900	3533195200	149300	149200	149300	149200	54
538	20241017	100800	3525136000	149200	149200	149200	149100	66
539	20241017	100700	3515290000	149200	149200	149300	149200	359
540	20241017	100600	3461727100	149200	149300	149300	149200	59
541	20241017	100500	3452921900	149200	149300	149300	149200	58
542	20241017	100400	3444266200	149200	149300	149300	149200	38
543	20241017	100300	3438596500	149300	149300	149300	149200	63
544	20241017	100200	3429194200	149200	149200	149300	149200	41
545	20241017	100100	3423076600	149300	149200	149300	149200	35
546	20241017	100000	3417851200	149200	149200	149200	149100	79
547	20241017	095900	3406067700	149100	149100	149500	149100	778
548	20241017	095800	3290005500	149000	149000	149000	149000	30
549	20241017	095700	3285535500	149000	149100	149200	149000	85
550	20241017	095600	3272862600	149100	149100	149200	149100	163
551	20241017	095500	3248556800	149100	149100	149100	149100	33
552	20241017	095400	3243636500	149100	149100	149200	149100	83
553	20241017	095300	3231260400	149100	149300	149400	149100	724
554	20241017	095200	3123242400	149400	149400	149400	149400	20
555	20241017	095100	3120254400	149600	149500	149600	149500	93
556	20241017	095000	3106347300	149300	149200	149600	149200	70
557	20241017	094900	3095892800	149500	149500	149500	149200	22
558	20241017	094800	3092607400	149200	149100	149200	149100	87
559	20241017	094700	3079630500	149100	149200	149200	149100	146
560	20241017	094600	3057858200	149100	149100	149100	149100	2
561	20241017	094500	3057560000	149100	149100	149100	149100	2
562	20241017	094400	3057261800	149400	149300	149400	149300	140
563	20241017	094300	3036356100	149300	148700	149300	148600	909
564	20241017	094200	2901006300	148700	148800	149000	148600	539
565	20241017	094100	2820809700	149000	149000	149000	148800	116
566	20241017	094000	2803546600	148900	148900	149000	148800	207
567	20241017	093900	2772726200	148900	149000	149100	148900	194
568	20241017	093800	2743824200	149100	149100	149300	149000	35
569	20241017	093700	2738608700	149000	149300	149300	149000	673
570	20241017	093600	2638148500	149300	149600	149700	149300	595
571	20241017	093500	2549182800	149600	149700	149700	149600	108
572	20241017	093400	2533020000	149700	149800	149800	149700	36
573	20241017	093300	2527630500	149800	150000	150000	149700	366
574	20241017	093200	2472783100	150100	150000	150100	150000	28
575	20241017	093100	2468580600	149900	150300	150300	149900	3
576	20241017	093000	2468130200	150300	150000	150300	149800	220
577	20241017	092900	2435138800	150800	151000	151000	150800	22
578	20241017	092800	2431818900	151000	149600	151000	149600	1072
579	20241017	092700	2271074800	149600	149500	149600	149500	1064
580	20241017	092600	2111918800	149400	149400	149500	149400	9
581	20241017	092500	2110573600	149400	149500	149600	149300	733
582	20241017	092400	2001047800	149400	149500	149500	149400	47
583	20241017	092300	1994025800	149400	149500	149500	149400	42
584	20241017	092200	1987748500	149500	149300	149500	149300	192
585	20241017	092100	1959079700	149300	149300	149300	149200	131
586	20241017	092000	1939523800	149400	149500	149500	149400	339
587	20241017	091900	1888852700	149400	149400	149500	149300	281
588	20241017	091800	1846890200	149400	149400	149600	149400	1238
589	20241017	091700	1661762700	149400	149100	149400	149000	447
590	20241017	091600	1595088800	149100	149200	149300	149100	276
591	20241017	091500	1553923400	149200	148900	149200	148900	106
592	20241017	091400	1538116700	148900	148900	149200	148900	46
593	20241017	091300	1531267000	148800	148800	148800	148800	38
594	20241017	091200	1525612600	149300	149300	149400	149300	86
595	20241017	091100	1512772500	149300	148000	149400	147900	1177
596	20241017	091000	1337650500	148000	148600	148700	148000	4015
597	20241017	090900	741395900	148700	148900	148900	148600	992
598	20241017	090800	593840000	148900	148900	148900	148800	221
599	20241017	090700	560936600	148800	149000	149100	148800	424
600	20241017	090600	497737400	149000	149000	149000	148800	190
601	20241017	090500	469437300	148800	148800	148900	148700	394
602	20241017	090400	410830300	148800	149200	149200	148500	1151
603	20241017	090300	239335800	149200	149100	149400	149100	135
604	20241017	090200	219183600	149200	148700	150000	148700	336
605	20241017	090100	169046100	148700	148700	149600	148600	213
606	20241017	090000	137307200	148700	149500	149500	148500	915