KissMeData/067160/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	194600	3917904900	93700	93700	93700	93700	1273
3	20241017	194500	3917904900	93700	93700	93700	93700	0
4	20241017	194400	3917904900	93700	93700	93700	93700	0
5	20241017	194300	3917904900	93700	93700	93700	93700	0
6	20241017	194200	3917904900	93700	93700	93700	93700	0
7	20241017	194100	3917904900	93700	93700	93700	93700	0
8	20241017	194000	3917904900	93700	93700	93700	93700	0
9	20241017	193900	3917904900	93700	93700	93700	93700	0
10	20241017	193800	3917904900	93700	93700	93700	93700	0
11	20241017	193700	3917904900	93700	93700	93700	93700	0
12	20241017	193600	3917904900	93700	93700	93700	93700	0
13	20241017	193500	3917904900	93700	93700	93700	93700	0
14	20241017	193400	3917904900	93700	93700	93700	93700	0
15	20241017	193300	3917904900	93700	93700	93700	93700	0
16	20241017	193200	3917904900	93700	93700	93700	93700	0
17	20241017	193100	3917904900	93700	93700	93700	93700	0
18	20241017	193000	3917904900	93700	93700	93700	93700	0
19	20241017	192900	3917904900	93700	93700	93700	93700	0
20	20241017	192800	3917904900	93700	93700	93700	93700	0
21	20241017	192700	3917904900	93700	93700	93700	93700	0
22	20241017	192600	3917904900	93700	93700	93700	93700	0
23	20241017	192500	3917904900	93700	93700	93700	93700	0
24	20241017	192400	3917904900	93700	93700	93700	93700	0
25	20241017	192300	3917904900	93700	93700	93700	93700	0
26	20241017	192200	3917904900	93700	93700	93700	93700	0
27	20241017	192100	3917904900	93700	93700	93700	93700	0
28	20241017	192000	3917904900	93700	93700	93700	93700	0
29	20241017	191900	3917904900	93700	93700	93700	93700	0
30	20241017	191800	3917904900	93700	93700	93700	93700	0
31	20241017	191700	3917904900	93700	93700	93700	93700	0
32	20241017	191600	3917904900	93700	93700	93700	93700	1273
33	20241017	191500	3917904900	93700	93700	93700	93700	0
34	20241017	191400	3917904900	93700	93700	93700	93700	0
35	20241017	191300	3917904900	93700	93700	93700	93700	0
36	20241017	191200	3917904900	93700	93700	93700	93700	0
37	20241017	191100	3917904900	93700	93700	93700	93700	0
38	20241017	191000	3917904900	93700	93700	93700	93700	0
39	20241017	190900	3917904900	93700	93700	93700	93700	0
40	20241017	190800	3917904900	93700	93700	93700	93700	0
41	20241017	190700	3917904900	93700	93700	93700	93700	0
42	20241017	190600	3917904900	93700	93700	93700	93700	0
43	20241017	190500	3917904900	93700	93700	93700	93700	0
44	20241017	190400	3917904900	93700	93700	93700	93700	0
45	20241017	190300	3917904900	93700	93700	93700	93700	0
46	20241017	190200	3917904900	93700	93700	93700	93700	0
47	20241017	190100	3917904900	93700	93700	93700	93700	0
48	20241017	190000	3917904900	93700	93700	93700	93700	0
49	20241017	185900	3917904900	93700	93700	93700	93700	0
50	20241017	185800	3917904900	93700	93700	93700	93700	0
51	20241017	185700	3917904900	93700	93700	93700	93700	0
52	20241017	185600	3917904900	93700	93700	93700	93700	0
53	20241017	185500	3917904900	93700	93700	93700	93700	0
54	20241017	185400	3917904900	93700	93700	93700	93700	0
55	20241017	185300	3917904900	93700	93700	93700	93700	0
56	20241017	185200	3917904900	93700	93700	93700	93700	0
57	20241017	185100	3917904900	93700	93700	93700	93700	0
58	20241017	185000	3917904900	93700	93700	93700	93700	0
59	20241017	184900	3917904900	93700	93700	93700	93700	0
60	20241017	184800	3917904900	93700	93700	93700	93700	0
61	20241017	184700	3917904900	93700	93700	93700	93700	0
62	20241017	184600	3917904900	93700	93700	93700	93700	1273
63	20241017	184500	3917904900	93700	93700	93700	93700	0
64	20241017	184400	3917904900	93700	93700	93700	93700	0
65	20241017	184300	3917904900	93700	93700	93700	93700	0
66	20241017	184200	3917904900	93700	93700	93700	93700	0
67	20241017	184100	3917904900	93700	93700	93700	93700	0
68	20241017	184000	3917904900	93700	93700	93700	93700	0
69	20241017	183900	3917904900	93700	93700	93700	93700	0
70	20241017	183800	3917904900	93700	93700	93700	93700	0
71	20241017	183700	3917904900	93700	93700	93700	93700	0
72	20241017	183600	3917904900	93700	93700	93700	93700	0
73	20241017	183500	3917904900	93700	93700	93700	93700	0
74	20241017	183400	3917904900	93700	93700	93700	93700	0
75	20241017	183300	3917904900	93700	93700	93700	93700	0
76	20241017	183200	3917904900	93700	93700	93700	93700	0
77	20241017	183100	3917904900	93700	93700	93700	93700	0
78	20241017	183000	3917904900	93700	93700	93700	93700	0
79	20241017	182900	3917904900	93700	93700	93700	93700	0
80	20241017	182800	3917904900	93700	93700	93700	93700	0
81	20241017	182700	3917904900	93700	93700	93700	93700	0
82	20241017	182600	3917904900	93700	93700	93700	93700	0
83	20241017	182500	3917904900	93700	93700	93700	93700	0
84	20241017	182400	3917904900	93700	93700	93700	93700	0
85	20241017	182300	3917904900	93700	93700	93700	93700	0
86	20241017	182200	3917904900	93700	93700	93700	93700	0
87	20241017	182100	3917904900	93700	93700	93700	93700	0
88	20241017	182000	3917904900	93700	93700	93700	93700	0
89	20241017	181900	3917904900	93700	93700	93700	93700	0
90	20241017	181800	3917904900	93700	93700	93700	93700	0
91	20241017	181700	3917904900	93700	93700	93700	93700	0
92	20241017	181600	3917904900	93700	93700	93700	93700	1273
93	20241017	181500	3917904900	93700	93700	93700	93700	0
94	20241017	181400	3917904900	93700	93700	93700	93700	0
95	20241017	181300	3917904900	93700	93700	93700	93700	0
96	20241017	181200	3917904900	93700	93700	93700	93700	0
97	20241017	181100	3917904900	93700	93700	93700	93700	0
98	20241017	181000	3917904900	93700	93700	93700	93700	0
99	20241017	180900	3917904900	93700	93700	93700	93700	0
100	20241017	180800	3917904900	93700	93700	93700	93700	0
101	20241017	180700	3917904900	93700	93700	93700	93700	0
102	20241017	180600	3917904900	93700	93700	93700	93700	0
103	20241017	180500	3917904900	93700	93700	93700	93700	0
104	20241017	180400	3917904900	93700	93700	93700	93700	0
105	20241017	180300	3917904900	93700	93700	93700	93700	0
106	20241017	180200	3917904900	93700	93700	93700	93700	0
107	20241017	180100	3917904900	93700	93700	93700	93700	0
108	20241017	180000	3917904900	93700	93700	93700	93700	0
109	20241017	175900	3917904900	93700	93700	93700	93700	0
110	20241017	175800	3917904900	93700	93700	93700	93700	0
111	20241017	175700	3917904900	93700	93700	93700	93700	0
112	20241017	175600	3917904900	93700	93700	93700	93700	0
113	20241017	175500	3917904900	93700	93700	93700	93700	0
114	20241017	175400	3917904900	93700	93700	93700	93700	0
115	20241017	175300	3917904900	93700	93700	93700	93700	0
116	20241017	175200	3917904900	93700	93700	93700	93700	0
117	20241017	175100	3917904900	93700	93700	93700	93700	0
118	20241017	175000	3917904900	93700	93700	93700	93700	0
119	20241017	174900	3917904900	93700	93700	93700	93700	0
120	20241017	174800	3917904900	93700	93700	93700	93700	0
121	20241017	174700	3917904900	93700	93700	93700	93700	0
122	20241017	174600	3917904900	93700	93700	93700	93700	1273
123	20241017	174500	3917904900	93700	93700	93700	93700	0
124	20241017	174400	3917904900	93700	93700	93700	93700	0
125	20241017	174300	3917904900	93700	93700	93700	93700	0
126	20241017	174200	3917904900	93700	93700	93700	93700	0
127	20241017	174100	3917904900	93700	93700	93700	93700	0
128	20241017	174000	3917904900	93700	93700	93700	93700	0
129	20241017	173900	3917904900	93700	93700	93700	93700	0
130	20241017	173800	3917904900	93700	93700	93700	93700	0
131	20241017	173700	3917904900	93700	93700	93700	93700	0
132	20241017	173600	3917904900	93700	93700	93700	93700	0
133	20241017	173500	3917904900	93700	93700	93700	93700	0
134	20241017	173400	3917904900	93700	93700	93700	93700	0
135	20241017	173300	3917904900	93700	93700	93700	93700	0
136	20241017	173200	3917904900	93700	93700	93700	93700	0
137	20241017	173100	3917904900	93700	93700	93700	93700	0
138	20241017	173000	3917904900	93700	93700	93700	93700	0
139	20241017	172900	3917904900	93700	93700	93700	93700	0
140	20241017	172800	3917904900	93700	93700	93700	93700	0
141	20241017	172700	3917904900	93700	93700	93700	93700	0
142	20241017	172600	3917904900	93700	93700	93700	93700	0
143	20241017	172500	3917904900	93700	93700	93700	93700	0
144	20241017	172400	3917904900	93700	93700	93700	93700	0
145	20241017	172300	3917904900	93700	93700	93700	93700	0
146	20241017	172200	3917904900	93700	93700	93700	93700	0
147	20241017	172100	3917904900	93700	93700	93700	93700	0
148	20241017	172000	3917904900	93700	93700	93700	93700	0
149	20241017	171900	3917904900	93700	93700	93700	93700	0
150	20241017	171800	3917904900	93700	93700	93700	93700	0
151	20241017	171700	3917904900	93700	93700	93700	93700	0
152	20241017	171600	3917904900	93700	93700	93700	93700	1273
153	20241017	171500	3917904900	93700	93700	93700	93700	0
154	20241017	171400	3917904900	93700	93700	93700	93700	0
155	20241017	171300	3917904900	93700	93700	93700	93700	0
156	20241017	171200	3917904900	93700	93700	93700	93700	0
157	20241017	171100	3917904900	93700	93700	93700	93700	0
158	20241017	171000	3917904900	93700	93700	93700	93700	0
159	20241017	170900	3917904900	93700	93700	93700	93700	0
160	20241017	170800	3917904900	93700	93700	93700	93700	0
161	20241017	170700	3917904900	93700	93700	93700	93700	0
162	20241017	170600	3917904900	93700	93700	93700	93700	0
163	20241017	170500	3917904900	93700	93700	93700	93700	0
164	20241017	170400	3917904900	93700	93700	93700	93700	0
165	20241017	170300	3917904900	93700	93700	93700	93700	0
166	20241017	170200	3917904900	93700	93700	93700	93700	0
167	20241017	170100	3917904900	93700	93700	93700	93700	0
168	20241017	170000	3917904900	93700	93700	93700	93700	0
169	20241017	165900	3917904900	93700	93700	93700	93700	0
170	20241017	165800	3917904900	93700	93700	93700	93700	0
171	20241017	165700	3917904900	93700	93700	93700	93700	0
172	20241017	165600	3917904900	93700	93700	93700	93700	0
173	20241017	165500	3917904900	93700	93700	93700	93700	0
174	20241017	165400	3917904900	93700	93700	93700	93700	0
175	20241017	165300	3917904900	93700	93700	93700	93700	0
176	20241017	165200	3917904900	93700	93700	93700	93700	0
177	20241017	165100	3917904900	93700	93700	93700	93700	0
178	20241017	165000	3917904900	93700	93700	93700	93700	0
179	20241017	164900	3917904900	93700	93700	93700	93700	0
180	20241017	164800	3917904900	93700	93700	93700	93700	0
181	20241017	164700	3917904900	93700	93700	93700	93700	0
182	20241017	164600	3917904900	93700	93700	93700	93700	1273
183	20241017	164500	3917904900	93700	93700	93700	93700	0
184	20241017	164400	3917904900	93700	93700	93700	93700	0
185	20241017	164300	3917904900	93700	93700	93700	93700	0
186	20241017	164200	3917904900	93700	93700	93700	93700	0
187	20241017	164100	3917904900	93700	93700	93700	93700	0
188	20241017	164000	3917904900	93700	93700	93700	93700	0
189	20241017	163900	3917904900	93700	93700	93700	93700	0
190	20241017	163800	3917904900	93700	93700	93700	93700	0
191	20241017	163700	3917904900	93700	93700	93700	93700	0
192	20241017	163600	3917904900	93700	93700	93700	93700	0
193	20241017	163500	3917904900	93700	93700	93700	93700	0
194	20241017	163400	3917904900	93700	93700	93700	93700	0
195	20241017	163300	3917904900	93700	93700	93700	93700	0
196	20241017	163200	3917904900	93700	93700	93700	93700	0
197	20241017	163100	3917904900	93700	93700	93700	93700	0
198	20241017	163000	3917904900	93700	93700	93700	93700	0
199	20241017	162900	3917904900	93700	93700	93700	93700	0
200	20241017	162800	3917904900	93700	93700	93700	93700	0
201	20241017	162700	3917904900	93700	93700	93700	93700	0
202	20241017	162600	3917904900	93700	93700	93700	93700	0
203	20241017	162500	3917904900	93700	93700	93700	93700	0
204	20241017	162400	3917904900	93700	93700	93700	93700	0
205	20241017	162300	3917904900	93700	93700	93700	93700	0
206	20241017	162200	3917904900	93700	93700	93700	93700	0
207	20241017	162100	3917904900	93700	93700	93700	93700	0
208	20241017	162000	3917904900	93700	93700	93700	93700	0
209	20241017	161900	3917904900	93700	93700	93700	93700	0
210	20241017	161800	3917904900	93700	93700	93700	93700	0
211	20241017	161700	3917904900	93700	93700	93700	93700	0
212	20241017	161600	3917904900	93700	93700	93700	93700	1273
213	20241017	161500	3917904900	93700	93700	93700	93700	0
214	20241017	161400	3917904900	93700	93700	93700	93700	0
215	20241017	161300	3917904900	93700	93700	93700	93700	0
216	20241017	161200	3917904900	93700	93700	93700	93700	0
217	20241017	161100	3917904900	93700	93700	93700	93700	0
218	20241017	161000	3917904900	93700	93700	93700	93700	0
219	20241017	160900	3917904900	93700	93700	93700	93700	0
220	20241017	160800	3917904900	93700	93700	93700	93700	0
221	20241017	160700	3917904900	93700	93700	93700	93700	0
222	20241017	160600	3917904900	93700	93700	93700	93700	0
223	20241017	160500	3917904900	93700	93700	93700	93700	0
224	20241017	160400	3917904900	93700	93700	93700	93700	0
225	20241017	160300	3917904900	93700	93700	93700	93700	0
226	20241017	160200	3917904900	93700	93700	93700	93700	0
227	20241017	160100	3917904900	93700	93700	93700	93700	0
228	20241017	160000	3917904900	93700	93700	93700	93700	0
229	20241017	155900	3917904900	93700	93700	93700	93700	0
230	20241017	155800	3917904900	93700	93700	93700	93700	0
231	20241017	155700	3917904900	93700	93700	93700	93700	0
232	20241017	155600	3917904900	93700	93700	93700	93700	0
233	20241017	155500	3917904900	93700	93700	93700	93700	0
234	20241017	155400	3917904900	93700	93700	93700	93700	0
235	20241017	155300	3917904900	93700	93700	93700	93700	0
236	20241017	155200	3917904900	93700	93700	93700	93700	0
237	20241017	155100	3917904900	93700	93700	93700	93700	0
238	20241017	155000	3917904900	93700	93700	93700	93700	0
239	20241017	154900	3917904900	93700	93700	93700	93700	0
240	20241017	154800	3917904900	93700	93700	93700	93700	0
241	20241017	154700	3917904900	93700	93700	93700	93700	0
242	20241017	154600	3917904900	93700	93700	93700	93700	1273
243	20241017	154500	3917904900	93700	93700	93700	93700	0
244	20241017	154400	3917904900	93700	93700	93700	93700	0
245	20241017	154300	3917904900	93700	93700	93700	93700	0
246	20241017	154200	3917904900	93700	93700	93700	93700	0
247	20241017	154100	3917904900	93700	93700	93700	93700	0
248	20241017	154000	3917904900	93700	93700	93700	93700	0
249	20241017	153900	3917904900	93700	93700	93700	93700	0
250	20241017	153800	3917904900	93700	93700	93700	93700	0
251	20241017	153700	3917904900	93700	93700	93700	93700	0
252	20241017	153600	3917904900	93700	93700	93700	93700	0
253	20241017	153500	3917904900	93700	93700	93700	93700	0
254	20241017	153400	3917904900	93700	93700	93700	93700	0
255	20241017	153300	3917904900	93700	93700	93700	93700	0
256	20241017	153200	3917904900	93700	93700	93700	93700	0
257	20241017	153100	3917904900	93700	93700	93700	93700	0
258	20241017	153000	3917904900	93700	93700	93700	93700	1273
259	20241017	152900	3798624800	93700	93700	93700	93700	0
260	20241017	152800	3798624800	93700	93700	93700	93700	0
261	20241017	152700	3798624800	93700	93700	93700	93700	0
262	20241017	152600	3798624800	93700	93700	93700	93700	0
263	20241017	152500	3798624800	93700	93700	93700	93700	0
264	20241017	152400	3798624800	93700	93700	93700	93700	0
265	20241017	152300	3798624800	93700	93700	93700	93700	0
266	20241017	152200	3798624800	93700	93700	93700	93700	0
267	20241017	152100	3798624800	93700	93700	93700	93700	0
268	20241017	152000	3798624800	93700	93700	93700	93700	0
269	20241017	151900	3798624800	93700	93600	93700	93400	333
270	20241017	151800	3767480400	93600	93600	93700	93600	213
271	20241017	151700	3747538800	93700	93700	93700	93600	257
272	20241017	151600	3723459500	93600	93600	93700	93600	233
273	20241017	151500	3701645200	93600	93700	93700	93600	317
274	20241017	151400	3671967200	93700	93700	93700	93600	223
275	20241017	151300	3651088100	93600	93600	93600	93500	87
276	20241017	151200	3642945800	93600	93600	93600	93500	165
277	20241017	151100	3627501900	93600	93600	93600	93500	56
278	20241017	151000	3622263000	93600	93500	93600	93500	201
279	20241017	150900	3603450900	93600	93600	93600	93500	92
280	20241017	150800	3594843600	93600	93400	93600	93400	216
281	20241017	150700	3574647200	93500	93500	93500	93400	211
282	20241017	150600	3554920900	93500	93500	93500	93400	31
283	20241017	150500	3552023000	93500	93500	93500	93400	27
284	20241017	150400	3549499400	93400	93400	93500	93400	74
285	20241017	150300	3542587600	93400	93500	93500	93400	36
286	20241017	150200	3539223900	93500	93400	93500	93400	19
287	20241017	150100	3537448600	93400	93400	93500	93400	155
288	20241017	150000	3522971400	93500	93500	93500	93400	34
289	20241017	145900	3519793900	93500	93500	93500	93400	24
290	20241017	145800	3517550900	93500	93400	93500	93400	20
291	20241017	145700	3515682300	93400	93500	93500	93400	12
292	20241017	145600	3514561200	93400	93400	93500	93400	46
293	20241017	145500	3510264400	93500	93400	93500	93400	74
294	20241017	145400	3503352100	93600	93400	93600	93400	247
295	20241017	145300	3480279100	93400	93500	93500	93400	54
296	20241017	145200	3475234000	93400	93400	93400	93400	14
297	20241017	145100	3473926400	93500	93500	93500	93400	23
298	20241017	145000	3471776900	93500	93500	93500	93500	55
299	20241017	144900	3466634400	93600	93500	93600	93500	19
300	20241017	144800	3464857500	93500	93500	93500	93500	27
301	20241017	144700	3462333000	93500	93600	93600	93500	59
302	20241017	144600	3456815600	93600	93500	93600	93500	33
303	20241017	144500	3453729600	93500	93500	93500	93500	38
304	20241017	144400	3450176600	93500	93500	93600	93500	86
305	20241017	144300	3442128600	93600	93500	93600	93500	61
306	20241017	144200	3436424100	93500	93500	93500	93500	25
307	20241017	144100	3434086600	93500	93500	93500	93500	123
308	20241017	144000	3422586100	93600	93500	93600	93500	27
309	20241017	143900	3420061500	93500	93600	93600	93500	23
310	20241017	143800	3417909700	93500	93500	93500	93500	11
311	20241017	143700	3416881200	93500	93500	93600	93500	37
312	20241017	143600	3413421600	93600	93600	93600	93500	43
313	20241017	143500	3409399600	93500	93600	93600	93500	14
314	20241017	143400	3408090100	93600	93400	93600	93400	32
315	20241017	143300	3405100300	93400	93500	93600	93400	15
316	20241017	143200	3403698600	93600	93400	93600	93400	241
317	20241017	143100	3381169500	93400	93400	93500	93400	188
318	20241017	143000	3363593900	93400	93400	93400	93400	19
319	20241017	142900	3361819300	93400	93500	93600	93400	62
320	20241017	142800	3356025100	93500	93500	93500	93500	53
321	20241017	142700	3351069600	93500	93500	93600	93500	34
322	20241017	142600	3347890100	93500	93500	93600	93500	109
323	20241017	142500	3337698200	93500	93600	93600	93500	36
324	20241017	142400	3334332100	93500	93500	93500	93500	33
325	20241017	142300	3331246600	93500	93500	93600	93500	231
326	20241017	142200	3309647400	93400	93400	93400	93400	14
327	20241017	142100	3308339800	93400	93400	93500	93400	36
328	20241017	142000	3304977300	93400	93400	93500	93400	66
329	20241017	141900	3298812800	93400	93500	93500	93400	57
330	20241017	141800	3293487600	93500	93400	93500	93400	22
331	20241017	141700	3291432600	93400	93500	93500	93400	23
332	20241017	141600	3289284300	93400	93400	93500	93400	64
333	20241017	141500	3283306400	93300	93400	93400	93300	43
334	20241017	141400	3279293100	93400	93400	93400	93300	27
335	20241017	141300	3276773300	93400	93500	93500	93300	54
336	20241017	141200	3271730400	93500	93400	93500	93400	59
337	20241017	141100	3266218200	93500	93500	93500	93400	49
338	20241017	141000	3261640800	93500	93400	93500	93400	28
339	20241017	140900	3259025400	93400	93300	93400	93300	97
340	20241017	140800	3249968300	93300	93500	93500	93300	38
341	20241017	140700	3246419200	93400	93500	93500	93400	45
342	20241017	140600	3242215200	93300	93300	93500	93300	73
343	20241017	140500	3235403400	93400	93400	93400	93400	31
344	20241017	140400	3232508000	93400	93500	93500	93400	85
345	20241017	140300	3224563900	93300	93400	93500	93300	59
346	20241017	140200	3219054600	93400	93400	93500	93400	91
347	20241017	140100	3210554900	93400	93500	93500	93400	10
348	20241017	140000	3209620800	93400	93400	93400	93400	32
349	20241017	135900	3206632000	93400	93500	93500	93400	48
350	20241017	135800	3202147600	93400	93400	93400	93400	49
351	20241017	135700	3197571000	93400	93400	93500	93400	48
352	20241017	135600	3193087500	93500	93400	93500	93400	34
353	20241017	135500	3189911200	93400	93400	93500	93400	63
354	20241017	135400	3184025300	93400	93500	93500	93400	233
355	20241017	135300	3162263000	93400	93400	93400	93400	43
356	20241017	135200	3158246800	93500	93400	93500	93400	55
357	20241017	135100	3153107900	93400	93400	93500	93400	252
358	20241017	135000	3129569900	93400	93500	93500	93400	35
359	20241017	134900	3126300700	93500	93500	93500	93400	35
360	20241017	134800	3123031000	93400	93600	93600	93400	64
361	20241017	134700	3117048400	93500	93600	93600	93500	38
362	20241017	134600	3113494500	93500	93500	93500	93400	47
363	20241017	134500	3109102000	93400	93500	93600	93400	111
364	20241017	134400	3098726300	93500	93500	93600	93400	38
365	20241017	134300	3095176000	93400	93500	93500	93400	36
366	20241017	134200	3091811400	93500	93500	93500	93400	47
367	20241017	134100	3087418800	93500	93500	93600	93500	182
368	20241017	134000	3070401600	93500	93500	93500	93500	28
369	20241017	133900	3067783600	93500	93600	93600	93500	48
370	20241017	133800	3063294500	93500	93500	93500	93500	97
371	20241017	133700	3054225000	93500	93500	93700	93500	43
372	20241017	133600	3050204300	93600	93600	93600	93500	47
373	20241017	133500	3045806800	93600	93600	93600	93500	26
374	20241017	133400	3043374100	93500	93500	93600	93500	45
375	20241017	133300	3039165500	93500	93600	93600	93500	64
376	20241017	133200	3033179700	93600	93500	93600	93500	21
377	20241017	133100	3031216100	93500	93600	93600	93500	49
378	20241017	133000	3026631400	93600	93600	93700	93500	40
379	20241017	132900	3022889300	93600	93700	93700	93600	48
380	20241017	132800	3018396200	93600	93600	93600	93600	57
381	20241017	132700	3013061000	93600	93600	93600	93600	9
382	20241017	132600	3012218600	93700	93700	93700	93600	30
383	20241017	132500	3009409600	93700	93600	93700	93600	53
384	20241017	132400	3004447700	93600	93600	93600	93600	0
385	20241017	132300	3004447700	93600	93700	93700	93600	136
386	20241017	132200	2991708000	93600	93700	93700	93600	14
387	20241017	132100	2990396800	93600	93600	93600	93600	20
388	20241017	132000	2988524800	93600	93600	93600	93600	35
389	20241017	131900	2985248800	93600	93600	93700	93600	34
390	20241017	131800	2982065800	93700	93700	93700	93700	7
391	20241017	131700	2981409900	93700	93700	93700	93600	102
392	20241017	131600	2971854200	93700	93700	93700	93700	2
393	20241017	131500	2971666800	93800	93700	93800	93700	44
394	20241017	131400	2967543600	93700	93700	93800	93700	14
395	20241017	131300	2966231300	93700	93700	93700	93700	9
396	20241017	131200	2965388000	93800	93700	93800	93600	50
397	20241017	131100	2960700900	93700	93700	93800	93700	60
398	20241017	131000	2955078800	93700	93700	93700	93700	9
399	20241017	130900	2954235500	93600	93600	93600	93600	49
400	20241017	130800	2949649100	93600	93600	93600	93600	1
401	20241017	130700	2949555500	93500	93600	93600	93500	23
402	20241017	130600	2947403600	93700	93700	93700	93700	71
403	20241017	130500	2940750900	93500	93700	93700	93500	14
404	20241017	130400	2939441300	93500	93600	93700	93500	86
405	20241017	130300	2931392900	93600	93600	93600	93600	14
406	20241017	130200	2930082500	93700	93600	93700	93600	17
407	20241017	130100	2928490500	93600	93700	93700	93500	47
408	20241017	130000	2924094500	93700	93500	93700	93500	11
409	20241017	125900	2923065200	93500	93600	93600	93500	22
410	20241017	125800	2921006900	93700	93700	93700	93700	10
411	20241017	125700	2920069900	93500	93500	93700	93500	40
412	20241017	125600	2916327600	93500	93600	93600	93500	73
413	20241017	125500	2909496900	93600	93600	93700	93600	23
414	20241017	125400	2907343300	93600	93500	93600	93500	47
415	20241017	125300	2902948500	93500	93600	93700	93500	33
416	20241017	125200	2899861500	93600	93600	93700	93500	27
417	20241017	125100	2897335200	93600	93600	93600	93600	22
418	20241017	125000	2895276000	93700	93700	93700	93700	11
419	20241017	124900	2894245300	93600	93700	93700	93600	27
420	20241017	124800	2891717600	93600	93600	93600	93600	13
421	20241017	124700	2890500800	93600	93600	93600	93600	36
422	20241017	124600	2887131200	93600	93600	93700	93600	26
423	20241017	124500	2884696700	93600	93600	93700	93600	33
424	20241017	124400	2881607400	93700	93700	93700	93700	3
425	20241017	124300	2881326300	93600	93600	93600	93600	34
426	20241017	124200	2878143900	93700	93600	93700	93600	101
427	20241017	124100	2868688400	93600	93600	93600	93600	21
428	20241017	124000	2866722800	93600	93600	93600	93600	21
429	20241017	123900	2864757200	93600	93700	93700	93600	15
430	20241017	123800	2863352600	93600	93700	93700	93600	14
431	20241017	123700	2862041400	93600	93600	93600	93600	27
432	20241017	123600	2859514200	93600	93600	93600	93600	21
433	20241017	123500	2857548600	93600	93600	93700	93600	19
434	20241017	123400	2855769800	93700	93600	93700	93600	20
435	20241017	123300	2853897200	93600	93700	93700	93600	58
436	20241017	123200	2848463900	93600	93600	93700	93600	50
437	20241017	123100	2843783500	93600	93700	93700	93600	11
438	20241017	123000	2842753700	93700	93600	93700	93600	33
439	20241017	122900	2839664000	93600	93600	93600	93600	29
440	20241017	122800	2836949600	93600	93600	93700	93600	34
441	20241017	122700	2833767100	93600	93600	93600	93600	48
442	20241017	122600	2829274300	93600	93600	93700	93600	42
443	20241017	122500	2825341600	93500	93600	93600	93500	11
444	20241017	122400	2824312900	93600	93600	93600	93500	266
445	20241017	122300	2799418100	93500	93600	93600	93500	10
446	20241017	122200	2798483000	93600	93500	93600	93500	15
447	20241017	122100	2797079700	93500	93600	93700	93500	42
448	20241017	122000	2793149900	93600	93500	93600	93500	19
449	20241017	121900	2791373200	93500	93500	93500	93500	9
450	20241017	121800	2790531700	93700	93700	93700	93700	6
451	20241017	121700	2789969500	93500	93600	93600	93500	50
452	20241017	121600	2785293900	93700	93600	93700	93600	140
453	20241017	121500	2772187200	93600	93700	93700	93600	15
454	20241017	121400	2770782600	93700	93700	93700	93500	87
455	20241017	121300	2762635200	93600	93800	93800	93600	103
456	20241017	121200	2752989600	93800	93600	93800	93600	37
457	20241017	121100	2749525400	93600	93700	93700	93600	31
458	20241017	121000	2746622700	93600	93600	93700	93600	32
459	20241017	120900	2743625600	93600	93700	93700	93600	36
460	20241017	120800	2740254700	93600	93600	93600	93600	11
461	20241017	120700	2739225100	93600	93700	93700	93600	14
462	20241017	120600	2737914100	93700	93800	93800	93700	18
463	20241017	120500	2736226600	93600	93600	93600	93600	25
464	20241017	120400	2733886600	93600	93600	93600	93600	15
465	20241017	120300	2732482600	93600	93700	93700	93600	31
466	20241017	120200	2729580100	93800	93800	93800	93800	6
467	20241017	120100	2729017300	93600	93700	93800	93600	11
468	20241017	120000	2727987400	93700	93700	93800	93700	20
469	20241017	115900	2726113300	93700	93800	93800	93600	32
470	20241017	115800	2723115100	93600	93700	93700	93600	77
471	20241017	115700	2715902900	93800	93700	93800	93600	34
472	20241017	115600	2712717400	93700	93600	93700	93600	7
473	20241017	115500	2712062000	93600	93700	93800	93600	28
474	20241017	115400	2709439200	93800	93700	93800	93700	20
475	20241017	115300	2707564900	93700	93700	93800	93700	54
476	20241017	115200	2702504300	93700	93800	93800	93700	38
477	20241017	115100	2698942700	93700	93800	93800	93700	12
478	20241017	115000	2697818000	93700	93600	93800	93600	41
479	20241017	114900	2693976000	93800	93800	93800	93700	24
480	20241017	114800	2691725700	93700	93800	93800	93700	23
481	20241017	114700	2689570500	93700	93700	93800	93700	118
482	20241017	114600	2678513600	93700	93800	93800	93700	15
483	20241017	114500	2677107200	93800	93800	93900	93700	36
484	20241017	114400	2673730200	93800	93900	93900	93800	16
485	20241017	114300	2672229200	93900	93700	93900	93700	23
486	20241017	114200	2670073700	93800	93800	93900	93800	40
487	20241017	114100	2666321600	93800	93900	93900	93800	94
488	20241017	114000	2657500200	94000	93900	94000	93900	114
489	20241017	113900	2646795200	93900	93900	94000	93900	49
490	20241017	113800	2642194000	93900	94000	94000	93900	3
491	20241017	113700	2641912100	93900	94000	94000	93900	40
492	20241017	113600	2638155300	94000	94000	94000	94000	2
493	20241017	113500	2637967300	94000	94000	94000	93900	22
494	20241017	113400	2635900700	93900	93900	94000	93900	14
495	20241017	113300	2634586000	93900	94000	94000	93900	27
496	20241017	113200	2632049500	94000	94000	94000	93900	48
497	20241017	113100	2627541800	93900	94000	94000	93900	30
498	20241017	113000	2624724100	93900	93900	93900	93800	184
499	20241017	112900	2607447300	93800	93800	93900	93800	81
500	20241017	112800	2599847700	93900	93900	93900	93800	70
501	20241017	112700	2593276500	93800	93900	93900	93800	18
502	20241017	112600	2591588000	93900	93900	93900	93800	16
503	20241017	112500	2590086800	93800	93900	93900	93800	16
504	20241017	112400	2588585200	93800	93800	93900	93700	26
505	20241017	112300	2586147000	93700	93800	93800	93700	67
506	20241017	112200	2579863900	93800	93700	93800	93700	25
507	20241017	112100	2577521100	93700	93800	93800	93700	21
508	20241017	112000	2575553000	93600	93700	93800	93600	23
509	20241017	111900	2573398300	93600	93800	93800	93600	22
510	20241017	111800	2571338200	93800	93900	93900	93800	8
511	20241017	111700	2570587100	93800	93800	93900	93700	49
512	20241017	111600	2565992700	93800	93800	93800	93800	6
513	20241017	111500	2565429900	93600	93800	93900	93600	413
514	20241017	111400	2526709100	93800	93800	93800	93800	3
515	20241017	111300	2526427700	93500	93700	93800	93500	144
516	20241017	111200	2512938000	93800	93700	93800	93700	36
517	20241017	111100	2509562600	93700	93800	93800	93700	22
518	20241017	111000	2507501000	93700	93800	93800	93700	19
519	20241017	110900	2505720200	93700	93800	93800	93700	47
520	20241017	110800	2501315400	93900	93800	93900	93800	30
521	20241017	110700	2498500200	93700	93800	93900	93700	42
522	20241017	110600	2494562100	93700	93700	93700	93700	21
523	20241017	110500	2492594400	93700	93800	93800	93700	18
524	20241017	110400	2490907600	93500	93600	93800	93500	95
525	20241017	110300	2482021800	93600	93700	93800	93600	27
526	20241017	110200	2479492500	93700	93500	93700	93500	12
527	20241017	110100	2478369100	93800	93500	93900	93500	42
528	20241017	110000	2474436300	93500	93900	93900	93500	9
529	20241017	105900	2473593800	93400	93500	93900	93400	555
530	20241017	105800	2421685900	93300	93300	93500	93300	549
531	20241017	105700	2370410900	93300	93400	93400	93300	34
532	20241017	105600	2367236800	93300	93400	93400	93300	24
533	20241017	105500	2364995800	93300	93400	93400	93300	41
534	20241017	105400	2361170400	93300	93400	93400	93300	178
535	20241017	105300	2344554200	93400	93300	93500	93300	137
536	20241017	105200	2331749300	93400	93500	93500	93400	67
537	20241017	105100	2325491000	93400	93400	93500	93400	32
538	20241017	105000	2322502000	93400	93400	93500	93400	25
539	20241017	104900	2320166700	93300	93400	93500	93300	96
540	20241017	104800	2311201000	93400	93400	93400	93300	13
541	20241017	104700	2309986900	93400	93400	93500	93300	47
542	20241017	104600	2305597600	93400	93400	93400	93400	94
543	20241017	104500	2296818000	93400	93400	93500	93300	24
544	20241017	104400	2294576000	93400	93400	93400	93300	55
545	20241017	104300	2289440700	93400	93500	93500	93400	53
546	20241017	104200	2284489500	93400	93500	93500	93400	430
547	20241017	104100	2244326100	93400	93400	93500	93400	67
548	20241017	104000	2238067400	93400	93400	93500	93400	36
549	20241017	103900	2234704700	93400	93400	93500	93400	20
550	20241017	103800	2232836600	93400	93500	93500	93400	35
551	20241017	103700	2229565300	93400	93500	93500	93400	43
552	20241017	103600	2225547800	93400	93400	93400	93400	23
553	20241017	103500	2223399600	93400	93500	93500	93400	18
554	20241017	103400	2221717500	93500	93400	93500	93400	24
555	20241017	103300	2219475600	93400	93500	93500	93400	50
556	20241017	103200	2214805000	93400	93400	93400	93400	15
557	20241017	103100	2213404000	93400	93400	93500	93400	25
558	20241017	103000	2211068900	93400	93500	93500	93400	104
559	20241017	102900	2201346100	93400	93400	93500	93400	12
560	20241017	102800	2200225100	93500	93600	93600	93400	48
561	20241017	102700	2195737500	93500	93500	93500	93500	27
562	20241017	102600	2193213000	93600	93400	93600	93400	6
563	20241017	102500	2192651900	93400	93500	93500	93300	28
564	20241017	102400	2190036300	93400	93300	93400	93300	461
565	20241017	102300	2147018200	93300	93300	93400	93300	35
566	20241017	102200	2143752400	93400	93300	93400	93300	101
567	20241017	102100	2134328900	93300	93300	93400	93300	99
568	20241017	102000	2125091600	93400	93300	93400	93300	45
569	20241017	101900	2120892300	93300	93400	93400	93300	35
570	20241017	101800	2117626300	93400	93400	93400	93400	14
571	20241017	101700	2116318700	93300	93300	93400	93300	48
572	20241017	101600	2111840200	93300	93500	93500	93300	149
573	20241017	101500	2097918500	93500	93400	93600	93400	44
574	20241017	101400	2093804900	93500	93300	93500	93300	28
575	20241017	101300	2091188100	93300	93400	93400	93300	50
576	20241017	101200	2086520100	93400	93400	93400	93300	451
577	20241017	101100	2044397900	93300	93400	93400	93300	73
578	20241017	101000	2037584900	93300	93500	93500	93300	178
579	20241017	100900	2020959500	93400	93400	93400	93400	53
580	20241017	100800	2016009300	93500	93400	93500	93400	182
581	20241017	100700	1999009700	93400	93500	93500	93400	43
582	20241017	100600	1994993400	93400	93400	93400	93400	19
583	20241017	100500	1993218800	93400	93600	93600	93400	116
584	20241017	100400	1982381300	93500	93500	93500	93400	92
585	20241017	100300	1973780400	93500	93400	93500	93400	159
586	20241017	100200	1958925400	93400	93300	93400	93300	471
587	20241017	100100	1914941200	93400	93600	93600	93300	689
588	20241017	100000	1850559500	93600	93600	93600	93600	22
589	20241017	095900	1848500300	93500	93500	93500	93500	167
590	20241017	095800	1832885800	93600	93600	93600	93600	1
591	20241017	095700	1832792200	93500	93600	93600	93500	24
592	20241017	095600	1830547300	93600	93500	93600	93500	19
593	20241017	095500	1828769700	93500	93400	93500	93300	336
594	20241017	095400	1797388700	93500	93400	93500	93400	23
595	20241017	095300	1795239700	93400	93600	93600	93400	36
596	20241017	095200	1791874300	93600	93600	93600	93600	7
597	20241017	095100	1791219100	93400	93500	93500	93400	32
598	20241017	095000	1788229100	93400	93600	93700	93400	163
599	20241017	094900	1772985000	93600	93500	93700	93500	141
600	20241017	094800	1759791900	93400	93300	93500	93300	31
601	20241017	094700	1756897100	93300	93500	93500	93300	235
602	20241017	094600	1734935200	93500	93500	93600	93400	972
603	20241017	094500	1644122800	93500	93600	93600	93500	31
604	20241017	094400	1641221800	93500	93500	93600	93500	258
605	20241017	094300	1617089500	93600	93700	93700	93600	1036
606	20241017	094200	1520065200	93800	93800	93800	93700	427
607	20241017	094100	1480024400	93800	93900	94000	93800	19
608	20241017	094000	1478239500	93900	93900	94000	93800	77
609	20241017	093900	1471008800	94000	94000	94000	93900	43
610	20241017	093800	1466966900	94000	93900	94000	93900	75
611	20241017	093700	1459918900	94000	94000	94000	93900	41
612	20241017	093600	1456066900	93900	93700	93900	93700	290
613	20241017	093500	1428862200	93800	93700	93800	93700	62
614	20241017	093400	1423047100	93700	93700	93700	93600	165
615	20241017	093300	1407590600	93700	93700	93700	93600	108
616	20241017	093200	1397471600	93700	93700	93800	93600	65
617	20241017	093100	1391381000	93700	93600	93800	93600	101
618	20241017	093000	1381921600	93600	93500	93600	93500	41
619	20241017	092900	1378086100	93600	93400	93700	93400	32
620	20241017	092800	1375090400	93400	93400	93800	93300	1096
621	20241017	092700	1272813400	93400	93600	93800	93400	730
622	20241017	092600	1204607400	93500	93600	93800	93500	413
623	20241017	092500	1165948400	93600	93800	93800	93600	84
624	20241017	092400	1158081300	93800	93500	94000	93500	392
625	20241017	092300	1121306000	93500	93500	93500	93400	105
626	20241017	092200	1111489500	93500	93500	93600	93400	467
627	20241017	092100	1067842300	93600	93600	93700	93500	294
628	20241017	092000	1040328300	93600	93300	93600	93300	675
629	20241017	091900	977288100	93300	93300	93400	93300	114
630	20241017	091800	966651800	93300	93300	93300	93200	1007
631	20241017	091700	872733600	93400	93700	93800	93300	1351
632	20241017	091600	746381500	93700	93900	94000	93700	536
633	20241017	091500	696107100	94000	93800	94000	93700	552
634	20241017	091400	644288000	93800	93800	93900	93700	101
635	20241017	091300	634818000	93900	93700	93900	93600	364
636	20241017	091200	600697000	93700	93600	93900	93500	691
637	20241017	091100	535950900	93600	94400	94500	93600	2509
638	20241017	091000	300059100	94400	94500	94600	94400	255
639	20241017	090900	275985400	94500	94500	94600	94400	154
640	20241017	090800	261430300	94500	94400	94800	94400	63
641	20241017	090700	255476800	94400	94800	94800	94400	220
642	20241017	090600	234689600	94300	94600	94900	94300	534
643	20241017	090500	184223900	94600	94800	94900	94600	157
644	20241017	090400	169347700	94800	94800	94900	94600	406
645	20241017	090300	130887400	94900	94500	95000	94500	96
646	20241017	090200	121790300	94800	94800	94800	94500	362
647	20241017	090100	87521300	94600	95000	95000	94500	288
648	20241017	090000	60239700	95000	95300	95300	94900	628