KissMeData/000640/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	183100	1542885900	124300	124300	124300	124300	199
3	20241018	183000	1542885900	124300	124300	124300	124300	0
4	20241018	182900	1542885900	124300	124300	124300	124300	0
5	20241018	182800	1542885900	124300	124300	124300	124300	0
6	20241018	182700	1542885900	124300	124300	124300	124300	0
7	20241018	182600	1542885900	124300	124300	124300	124300	0
8	20241018	182500	1542885900	124300	124300	124300	124300	0
9	20241018	182400	1542885900	124300	124300	124300	124300	0
10	20241018	182300	1542885900	124300	124300	124300	124300	0
11	20241018	182200	1542885900	124300	124300	124300	124300	0
12	20241018	182100	1542885900	124300	124300	124300	124300	0
13	20241018	182000	1542885900	124300	124300	124300	124300	0
14	20241018	181900	1542885900	124300	124300	124300	124300	0
15	20241018	181800	1542885900	124300	124300	124300	124300	0
16	20241018	181700	1542885900	124300	124300	124300	124300	0
17	20241018	181600	1542885900	124300	124300	124300	124300	0
18	20241018	181500	1542885900	124300	124300	124300	124300	0
19	20241018	181400	1542885900	124300	124300	124300	124300	0
20	20241018	181300	1542885900	124300	124300	124300	124300	0
21	20241018	181200	1542885900	124300	124300	124300	124300	0
22	20241018	181100	1542885900	124300	124300	124300	124300	0
23	20241018	181000	1542885900	124300	124300	124300	124300	0
24	20241018	180900	1542885900	124300	124300	124300	124300	0
25	20241018	180800	1542885900	124300	124300	124300	124300	0
26	20241018	180700	1542885900	124300	124300	124300	124300	0
27	20241018	180600	1542885900	124300	124300	124300	124300	0
28	20241018	180500	1542885900	124300	124300	124300	124300	0
29	20241018	180400	1542885900	124300	124300	124300	124300	0
30	20241018	180300	1542885900	124300	124300	124300	124300	0
31	20241018	180200	1542885900	124300	124300	124300	124300	0
32	20241018	180100	1542885900	124300	124300	124300	124300	199
33	20241018	180000	1542885900	124300	124300	124300	124300	0
34	20241018	175900	1542885900	124300	124300	124300	124300	0
35	20241018	175800	1542885900	124300	124300	124300	124300	0
36	20241018	175700	1542885900	124300	124300	124300	124300	0
37	20241018	175600	1542885900	124300	124300	124300	124300	0
38	20241018	175500	1542885900	124300	124300	124300	124300	0
39	20241018	175400	1542885900	124300	124300	124300	124300	0
40	20241018	175300	1542885900	124300	124300	124300	124300	0
41	20241018	175200	1542885900	124300	124300	124300	124300	0
42	20241018	175100	1542885900	124300	124300	124300	124300	0
43	20241018	175000	1542885900	124300	124300	124300	124300	0
44	20241018	174900	1542885900	124300	124300	124300	124300	0
45	20241018	174800	1542885900	124300	124300	124300	124300	0
46	20241018	174700	1542885900	124300	124300	124300	124300	0
47	20241018	174600	1542885900	124300	124300	124300	124300	0
48	20241018	174500	1542885900	124300	124300	124300	124300	0
49	20241018	174400	1542885900	124300	124300	124300	124300	0
50	20241018	174300	1542885900	124300	124300	124300	124300	0
51	20241018	174200	1542885900	124300	124300	124300	124300	0
52	20241018	174100	1542885900	124300	124300	124300	124300	0
53	20241018	174000	1542885900	124300	124300	124300	124300	0
54	20241018	173900	1542885900	124300	124300	124300	124300	0
55	20241018	173800	1542885900	124300	124300	124300	124300	0
56	20241018	173700	1542885900	124300	124300	124300	124300	0
57	20241018	173600	1542885900	124300	124300	124300	124300	0
58	20241018	173500	1542885900	124300	124300	124300	124300	0
59	20241018	173400	1542885900	124300	124300	124300	124300	0
60	20241018	173300	1542885900	124300	124300	124300	124300	0
61	20241018	173200	1542885900	124300	124300	124300	124300	0
62	20241018	173100	1542885900	124300	124300	124300	124300	199
63	20241018	173000	1542885900	124300	124300	124300	124300	0
64	20241018	172900	1542885900	124300	124300	124300	124300	0
65	20241018	172800	1542885900	124300	124300	124300	124300	0
66	20241018	172700	1542885900	124300	124300	124300	124300	0
67	20241018	172600	1542885900	124300	124300	124300	124300	0
68	20241018	172500	1542885900	124300	124300	124300	124300	0
69	20241018	172400	1542885900	124300	124300	124300	124300	0
70	20241018	172300	1542885900	124300	124300	124300	124300	0
71	20241018	172200	1542885900	124300	124300	124300	124300	0
72	20241018	172100	1542885900	124300	124300	124300	124300	0
73	20241018	172000	1542885900	124300	124300	124300	124300	0
74	20241018	171900	1542885900	124300	124300	124300	124300	0
75	20241018	171800	1542885900	124300	124300	124300	124300	0
76	20241018	171700	1542885900	124300	124300	124300	124300	0
77	20241018	171600	1542885900	124300	124300	124300	124300	0
78	20241018	171500	1542885900	124300	124300	124300	124300	0
79	20241018	171400	1542885900	124300	124300	124300	124300	0
80	20241018	171300	1542885900	124300	124300	124300	124300	0
81	20241018	171200	1542885900	124300	124300	124300	124300	0
82	20241018	171100	1542885900	124300	124300	124300	124300	0
83	20241018	171000	1542885900	124300	124300	124300	124300	0
84	20241018	170900	1542885900	124300	124300	124300	124300	0
85	20241018	170800	1542885900	124300	124300	124300	124300	0
86	20241018	170700	1542885900	124300	124300	124300	124300	0
87	20241018	170600	1542885900	124300	124300	124300	124300	0
88	20241018	170500	1542885900	124300	124300	124300	124300	0
89	20241018	170400	1542885900	124300	124300	124300	124300	0
90	20241018	170300	1542885900	124300	124300	124300	124300	0
91	20241018	170200	1542885900	124300	124300	124300	124300	0
92	20241018	170100	1542885900	124300	124300	124300	124300	199
93	20241018	170000	1542885900	124300	124300	124300	124300	0
94	20241018	165900	1542885900	124300	124300	124300	124300	0
95	20241018	165800	1542885900	124300	124300	124300	124300	0
96	20241018	165700	1542885900	124300	124300	124300	124300	0
97	20241018	165600	1542885900	124300	124300	124300	124300	0
98	20241018	165500	1542885900	124300	124300	124300	124300	0
99	20241018	165400	1542885900	124300	124300	124300	124300	0
100	20241018	165300	1542885900	124300	124300	124300	124300	0
101	20241018	165200	1542885900	124300	124300	124300	124300	0
102	20241018	165100	1542885900	124300	124300	124300	124300	0
103	20241018	165000	1542885900	124300	124300	124300	124300	0
104	20241018	164900	1542885900	124300	124300	124300	124300	0
105	20241018	164800	1542885900	124300	124300	124300	124300	0
106	20241018	164700	1542885900	124300	124300	124300	124300	0
107	20241018	164600	1542885900	124300	124300	124300	124300	0
108	20241018	164500	1542885900	124300	124300	124300	124300	0
109	20241018	164400	1542885900	124300	124300	124300	124300	0
110	20241018	164300	1542885900	124300	124300	124300	124300	0
111	20241018	164200	1542885900	124300	124300	124300	124300	0
112	20241018	164100	1542885900	124300	124300	124300	124300	0
113	20241018	164000	1542885900	124300	124300	124300	124300	0
114	20241018	163900	1542885900	124300	124300	124300	124300	0
115	20241018	163800	1542885900	124300	124300	124300	124300	0
116	20241018	163700	1542885900	124300	124300	124300	124300	0
117	20241018	163600	1542885900	124300	124300	124300	124300	0
118	20241018	163500	1542885900	124300	124300	124300	124300	0
119	20241018	163400	1542885900	124300	124300	124300	124300	0
120	20241018	163300	1542885900	124300	124300	124300	124300	0
121	20241018	163200	1542885900	124300	124300	124300	124300	0
122	20241018	163100	1542885900	124300	124300	124300	124300	199
123	20241018	163000	1542885900	124300	124300	124300	124300	0
124	20241018	162900	1542885900	124300	124300	124300	124300	0
125	20241018	162800	1542885900	124300	124300	124300	124300	0
126	20241018	162700	1542885900	124300	124300	124300	124300	0
127	20241018	162600	1542885900	124300	124300	124300	124300	0
128	20241018	162500	1542885900	124300	124300	124300	124300	0
129	20241018	162400	1542885900	124300	124300	124300	124300	0
130	20241018	162300	1542885900	124300	124300	124300	124300	0
131	20241018	162200	1542885900	124300	124300	124300	124300	0
132	20241018	162100	1542885900	124300	124300	124300	124300	0
133	20241018	162000	1542885900	124300	124300	124300	124300	0
134	20241018	161900	1542885900	124300	124300	124300	124300	0
135	20241018	161800	1542885900	124300	124300	124300	124300	0
136	20241018	161700	1542885900	124300	124300	124300	124300	0
137	20241018	161600	1542885900	124300	124300	124300	124300	0
138	20241018	161500	1542885900	124300	124300	124300	124300	0
139	20241018	161400	1542885900	124300	124300	124300	124300	0
140	20241018	161300	1542885900	124300	124300	124300	124300	0
141	20241018	161200	1542885900	124300	124300	124300	124300	0
142	20241018	161100	1542885900	124300	124300	124300	124300	0
143	20241018	161000	1542885900	124300	124300	124300	124300	0
144	20241018	160900	1542885900	124300	124300	124300	124300	0
145	20241018	160800	1542885900	124300	124300	124300	124300	0
146	20241018	160700	1542885900	124300	124300	124300	124300	0
147	20241018	160600	1542885900	124300	124300	124300	124300	0
148	20241018	160500	1542885900	124300	124300	124300	124300	0
149	20241018	160400	1542885900	124300	124300	124300	124300	0
150	20241018	160300	1542885900	124300	124300	124300	124300	0
151	20241018	160200	1542885900	124300	124300	124300	124300	0
152	20241018	160100	1542885900	124300	124300	124300	124300	199
153	20241018	160000	1542885900	124300	124300	124300	124300	0
154	20241018	155900	1542885900	124300	124300	124300	124300	0
155	20241018	155800	1542885900	124300	124300	124300	124300	0
156	20241018	155700	1542885900	124300	124300	124300	124300	0
157	20241018	155600	1542885900	124300	124300	124300	124300	0
158	20241018	155500	1542885900	124300	124300	124300	124300	0
159	20241018	155400	1542885900	124300	124300	124300	124300	0
160	20241018	155300	1542885900	124300	124300	124300	124300	0
161	20241018	155200	1542885900	124300	124300	124300	124300	0
162	20241018	155100	1542885900	124300	124300	124300	124300	0
163	20241018	155000	1542885900	124300	124300	124300	124300	0
164	20241018	154900	1542885900	124300	124300	124300	124300	0
165	20241018	154800	1542885900	124300	124300	124300	124300	0
166	20241018	154700	1542885900	124300	124300	124300	124300	0
167	20241018	154600	1542885900	124300	124300	124300	124300	0
168	20241018	154500	1542885900	124300	124300	124300	124300	0
169	20241018	154400	1542885900	124300	124300	124300	124300	0
170	20241018	154300	1542885900	124300	124300	124300	124300	0
171	20241018	154200	1542885900	124300	124300	124300	124300	0
172	20241018	154100	1542885900	124300	124300	124300	124300	0
173	20241018	154000	1542885900	124300	124300	124300	124300	0
174	20241018	153900	1542885900	124300	124300	124300	124300	0
175	20241018	153800	1542885900	124300	124300	124300	124300	0
176	20241018	153700	1542885900	124300	124300	124300	124300	0
177	20241018	153600	1542885900	124300	124300	124300	124300	0
178	20241018	153500	1542885900	124300	124300	124300	124300	0
179	20241018	153400	1542885900	124300	124300	124300	124300	0
180	20241018	153300	1542885900	124300	124300	124300	124300	0
181	20241018	153200	1542885900	124300	124300	124300	124300	0
182	20241018	153100	1542885900	124300	124300	124300	124300	199
183	20241018	153000	1542885900	124300	124300	124300	124300	199
184	20241018	152900	1518150200	123800	123800	123800	123800	0
185	20241018	152800	1518150200	123800	123800	123800	123800	0
186	20241018	152700	1518150200	123800	123800	123800	123800	0
187	20241018	152600	1518150200	123800	123800	123800	123800	0
188	20241018	152500	1518150200	123800	123800	123800	123800	0
189	20241018	152400	1518150200	123800	123800	123800	123800	0
190	20241018	152300	1518150200	123800	123800	123800	123800	0
191	20241018	152200	1518150200	123800	123800	123800	123800	0
192	20241018	152100	1518150200	123800	123800	123800	123800	0
193	20241018	152000	1518150200	123800	123800	123800	123800	0
194	20241018	151900	1518150200	123800	124200	124200	123800	9
195	20241018	151800	1517035600	124200	124200	124200	124200	4
196	20241018	151700	1516538800	124100	124000	124200	124000	25
197	20241018	151600	1513437100	124000	124200	124200	124000	27
198	20241018	151500	1510087600	124100	124100	124200	124100	16
199	20241018	151400	1508101300	124100	123900	124300	123900	19
200	20241018	151300	1505744000	123900	123900	123900	123900	22
201	20241018	151200	1503018200	123900	123900	123900	123900	22
202	20241018	151100	1500292400	123900	124300	124300	123800	76
203	20241018	151000	1490873100	124300	124300	124300	124300	3
204	20241018	150900	1490500200	124100	124000	124300	124000	23
205	20241018	150800	1487647600	124000	124000	124000	124000	9
206	20241018	150700	1486531600	124000	123900	124000	123900	19
207	20241018	150600	1484177200	123900	123900	123900	123900	6
208	20241018	150500	1483433800	123900	124200	124200	123900	26
209	20241018	150400	1480211800	124200	123900	124200	123900	15
210	20241018	150300	1478352400	123900	124300	124300	123900	62
211	20241018	150200	1470668700	124300	124200	124300	124100	31
212	20241018	150100	1466819200	124200	124100	124300	124100	23
213	20241018	150000	1463963800	124100	124000	124300	124000	18
214	20241018	145900	1461729700	124100	124200	124200	124000	33
215	20241018	145800	1457632100	124200	124100	124200	124100	10
216	20241018	145700	1456390600	124200	124100	124200	124100	15
217	20241018	145600	1454528300	124100	124000	124300	124000	44
218	20241018	145500	1449065400	124000	124000	124300	124000	22
219	20241018	145400	1446335900	124100	124100	124200	124000	24
220	20241018	145300	1443358100	124100	123900	124100	123800	25
221	20241018	145200	1440260400	123900	123900	123900	123800	9
222	20241018	145100	1439145500	123900	123900	124100	123900	55
223	20241018	145000	1432328700	124000	123900	124000	123900	18
224	20241018	144900	1430097000	124100	124300	124300	124000	46
225	20241018	144800	1424388400	124200	124300	124400	124200	36
226	20241018	144700	1419913700	124400	124300	124400	124200	27
227	20241018	144600	1416558200	124300	124200	124300	124100	11
228	20241018	144500	1415192100	124200	124300	124300	124100	101
229	20241018	144400	1402639900	124300	124300	124400	124300	29
230	20241018	144300	1399035100	124400	124400	124400	124200	74
231	20241018	144200	1389841700	124300	124200	124300	124200	5
232	20241018	144100	1389220400	124300	124200	124300	124100	30
233	20241018	144000	1385494000	124200	124000	124300	124000	9
234	20241018	143900	1384376600	124200	124100	124200	124100	6
235	20241018	143800	1383631800	124300	124100	124300	124000	44
236	20241018	143700	1378168500	124100	124000	124100	124000	13
237	20241018	143600	1376556000	124000	124000	124100	123900	9
238	20241018	143500	1375439800	124000	123800	124100	123800	25
239	20241018	143400	1372341800	123900	124200	124200	123800	16
240	20241018	143300	1370359300	124100	124300	124400	124100	55
241	20241018	143200	1363530000	124200	123900	124200	123900	23
242	20241018	143100	1360676400	124000	123900	124100	123900	12
243	20241018	143000	1359188700	124000	124100	124100	123900	8
244	20241018	142900	1358196800	124100	124100	124200	124100	35
245	20241018	142800	1353853100	124000	124100	124200	124000	11
246	20241018	142700	1352488400	124300	124400	124400	124200	36
247	20241018	142600	1348014800	124400	124400	124500	124300	23
248	20241018	142500	1345153900	124300	124300	124500	124200	19
249	20241018	142400	1342791800	124300	124200	124400	124200	28
250	20241018	142300	1339313800	124200	124100	124200	124000	35
251	20241018	142200	1334970900	124100	124000	124100	124000	14
252	20241018	142100	1333234500	124000	123900	124000	123900	24
253	20241018	142000	1330260400	124000	123700	124000	123700	4
254	20241018	141900	1329764900	123700	124100	124200	123600	114
255	20241018	141800	1315637400	124100	124100	124200	124100	19
256	20241018	141700	1313279200	124000	124000	124100	124000	22
257	20241018	141600	1310551100	123900	124000	124000	123900	14
258	20241018	141500	1308815800	124000	123600	124100	123600	7
259	20241018	141400	1307948500	123600	123900	124500	123600	74
260	20241018	141300	1298760900	123700	124500	124500	123600	143
261	20241018	141200	1281011700	124600	124700	124700	124600	8
262	20241018	141100	1280014500	124700	124200	124700	124200	39
263	20241018	141000	1275166100	124200	124300	124300	124200	14
264	20241018	140900	1273426100	124200	124200	124200	124200	12
265	20241018	140800	1271935700	124300	124100	124300	124100	42
266	20241018	140700	1266719500	124200	124100	124200	124100	26
267	20241018	140600	1263491700	124200	124100	124200	123700	22
268	20241018	140500	1260761800	124200	123600	124200	123600	17
269	20241018	140400	1258658000	123600	123600	123600	123600	4
270	20241018	140300	1258163600	123700	123700	123700	123400	41
271	20241018	140200	1253101900	123700	123800	123800	123700	19
272	20241018	140100	1250751300	123700	123800	123800	123700	23
273	20241018	140000	1247905600	124000	124000	124000	123600	108
274	20241018	135900	1234534000	123900	123900	123900	123800	12
275	20241018	135800	1233047400	123900	123800	123900	123700	34
276	20241018	135700	1228840000	123700	123800	123800	123700	5
277	20241018	135600	1228221100	123700	123800	124000	123700	34
278	20241018	135500	1224012600	123900	123800	124000	123800	24
279	20241018	135400	1221038800	123900	123800	123900	123800	8
280	20241018	135300	1220048200	123900	123700	123900	123700	36
281	20241018	135200	1215590200	123600	123500	123600	123500	13
282	20241018	135100	1213983700	123500	123600	123600	123500	15
283	20241018	135000	1212130900	123500	123600	123600	123500	24
284	20241018	134900	1209166500	123400	123300	123400	123300	34
285	20241018	134800	1204973700	123300	123400	123400	123200	19
286	20241018	134700	1202632200	123400	123200	123600	123200	63
287	20241018	134600	1194866800	123300	123000	123300	123000	8
288	20241018	134500	1193881600	122700	123200	123300	122600	35
289	20241018	134400	1189573200	123300	123100	123300	123000	16
290	20241018	134300	1187603800	123100	123000	123100	122800	12
291	20241018	134200	1186128700	123100	122800	123100	122800	28
292	20241018	134100	1182688100	122900	122700	123000	122700	15
293	20241018	134000	1180846300	122800	122900	122900	122400	111
294	20241018	133900	1167254700	122800	122400	122800	122300	21
295	20241018	133800	1164679900	122500	123100	123100	122400	47
296	20241018	133700	1158913300	123100	123400	123400	123100	31
297	20241018	133600	1155093500	123300	123400	123500	123200	31
298	20241018	133500	1151270300	123600	123700	123800	123600	19
299	20241018	133400	1148921400	123700	123800	123800	123500	21
300	20241018	133300	1146324200	123800	123800	123900	123800	32
301	20241018	133200	1142362000	123800	123900	123900	123800	4
302	20241018	133100	1141866600	123900	123800	123900	123700	39
303	20241018	133000	1137037200	123800	123700	123800	123700	8
304	20241018	132900	1136047200	123700	123700	123700	123700	18
305	20241018	132800	1133820600	123700	123500	123800	123500	37
306	20241018	132700	1129244200	123500	123600	124000	123500	36
307	20241018	132600	1124788000	123700	123700	123700	123700	49
308	20241018	132500	1118726700	123700	123600	123700	123600	26
309	20241018	132400	1115511200	123500	123500	123600	123500	7
310	20241018	132300	1114646300	123500	123600	123600	123500	34
311	20241018	132200	1110446600	123700	123700	124100	123700	95
312	20241018	132100	1098678800	123800	123700	123800	123700	5
313	20241018	132000	1098060200	123900	123800	123900	123800	21
314	20241018	131900	1095459700	123900	123900	123900	123800	34
315	20241018	131800	1091248600	123900	124000	124000	123900	21
316	20241018	131700	1088646200	124000	124000	124100	123900	55
317	20241018	131600	1081827000	124000	123800	124000	123800	9
318	20241018	131500	1080711900	123900	123700	123900	123700	7
319	20241018	131400	1079845600	123700	122800	123700	122800	24
320	20241018	131300	1076883500	122800	123900	123900	122800	102
321	20241018	131200	1064284100	124000	123900	124000	123800	36
322	20241018	131100	1059824300	123900	123900	123900	123900	4
323	20241018	131000	1059328700	123900	123600	123900	123600	34
324	20241018	130900	1055120300	123600	123500	123600	123500	9
325	20241018	130800	1054008600	123400	123900	123900	123300	122
326	20241018	130700	1038931800	123800	123600	123800	123600	35
327	20241018	130600	1034603400	123600	123900	123900	123600	11
328	20241018	130500	1033241100	123400	122200	123400	122200	12
329	20241018	130400	1031764400	122200	124000	124000	122000	198
330	20241018	130300	1007385400	124000	123900	124000	123900	7
331	20241018	130200	1006517700	123800	123800	123800	123800	3
332	20241018	130100	1006146300	123800	123900	124000	123800	55
333	20241018	130000	999331800	123900	123800	123900	123800	10
334	20241018	125900	998093300	123800	123600	123800	123600	6
335	20241018	125800	997351100	123500	124300	124400	123500	138
336	20241018	125700	980253200	124400	124400	124500	124400	9
337	20241018	125600	979133100	124400	124200	124400	124200	21
338	20241018	125500	976522700	124200	124300	124400	124200	22
339	20241018	125400	973788000	124300	124400	124500	124300	32
340	20241018	125300	969809500	124500	124400	124500	124400	18
341	20241018	125200	967569900	124400	124500	124800	124400	21
342	20241018	125100	964956000	124300	124300	124400	124300	31
343	20241018	125000	961101000	124300	124300	124500	124300	23
344	20241018	124900	958240400	124400	124500	124500	124400	18
345	20241018	124800	956001100	124300	124100	124300	124100	8
346	20241018	124700	955007000	123900	124700	124700	123500	45
347	20241018	124600	949413300	124600	124600	125000	124500	19
348	20241018	124500	947045500	124600	124500	124600	124500	28
349	20241018	124400	943559100	124500	124500	125100	124300	7
350	20241018	124300	942686800	124100	124700	125100	124000	112
351	20241018	124200	928759900	124500	124500	124500	124500	24
352	20241018	124100	925771900	124500	124500	124500	124500	7
353	20241018	124000	924900400	124500	124400	124500	124400	39
354	20241018	123900	920046400	124400	124400	124500	124400	12
355	20241018	123800	918553000	124200	124500	124500	124200	17
356	20241018	123700	916439400	124100	124300	124800	123900	44
357	20241018	123600	910974800	124600	124700	125100	124400	61
358	20241018	123500	903379600	124500	124600	124600	124500	23
359	20241018	123400	900515100	124600	124300	124600	124000	80
360	20241018	123300	890583100	124600	124400	124600	124300	33
361	20241018	123200	886478400	124500	124300	124500	124300	34
362	20241018	123100	882249400	124300	124300	124300	124300	5
363	20241018	123000	881627900	124100	124000	124400	123600	32
364	20241018	122900	877662300	124400	124200	124400	123900	77
365	20241018	122800	868102200	124200	124200	124200	124200	6
366	20241018	122700	867357000	124100	123900	124200	123900	45
367	20241018	122600	861773800	123700	124000	124000	123500	13
368	20241018	122500	860163100	124000	122700	124000	122700	10
369	20241018	122400	858930900	122800	125000	125000	122600	139
370	20241018	122300	841672300	124900	124500	124900	124500	5
371	20241018	122200	841048600	124700	124800	124900	124500	52
372	20241018	122100	834558400	124500	124500	124500	124500	1
373	20241018	122000	834433900	124800	124500	124800	123800	39
374	20241018	121900	829586700	124600	124600	124800	124600	64
375	20241018	121800	821608300	124600	124400	124600	124400	25
376	20241018	121700	818497600	124400	124400	124500	124400	10
377	20241018	121600	817253200	124400	124300	124400	124200	27
378	20241018	121500	813896700	124200	124100	124300	123700	40
379	20241018	121400	808930300	123700	125100	125100	123600	137
380	20241018	121300	791896800	125000	125000	125100	125000	23
381	20241018	121200	789021300	125100	125100	125100	125000	31
382	20241018	121100	785145800	125100	124800	125100	124800	10
383	20241018	121000	783895800	124800	125000	125100	124800	37
384	20241018	120900	779271300	125000	124800	125000	124800	6
385	20241018	120800	778521500	124700	124500	125000	124500	47
386	20241018	120700	772654300	124400	124500	124500	124100	31
387	20241018	120600	768800600	124600	125000	125000	124500	83
388	20241018	120500	758451700	125000	124700	125000	124500	26
389	20241018	120400	755210300	124700	124700	124700	124700	4
390	20241018	120300	754711500	124700	124700	124700	124600	35
391	20241018	120200	750347300	124700	124600	124700	124600	22
392	20241018	120100	747605100	124700	124700	124700	124500	27
393	20241018	120000	744241900	124500	124200	124500	124200	26
394	20241018	115900	741008000	124000	124100	124200	124000	8
395	20241018	115800	740015300	123800	123800	124000	123600	30
396	20241018	115700	736301500	124000	124700	124700	124000	114
397	20241018	115600	722115900	124600	124700	124700	124600	12
398	20241018	115500	720620000	124600	124300	124600	124300	14
399	20241018	115400	718878100	124400	124200	124400	124000	43
400	20241018	115300	713535900	124200	124500	124500	124200	15
401	20241018	115200	711672400	124500	124900	124900	124500	102
402	20241018	115100	698964100	124700	124500	124900	124500	31
403	20241018	115000	695101300	124500	124600	124600	124300	15
404	20241018	114900	693234200	124600	124000	124800	123900	58
405	20241018	114800	686029000	124100	124700	124800	124100	58
406	20241018	114700	678805000	124700	124700	124700	124600	29
407	20241018	114600	675189200	124700	124600	124700	124500	28
408	20241018	114500	671700100	124600	124200	124600	124200	9
409	20241018	114400	670581100	124400	124300	124600	124300	12
410	20241018	114300	669088000	124300	124600	124600	124100	26
411	20241018	114200	665852800	124400	124500	124500	124400	47
412	20241018	114100	660001900	124500	124300	124500	124300	35
413	20241018	114000	655647800	124300	124300	124300	124200	10
414	20241018	113900	654405300	124200	124000	124200	124000	23
415	20241018	113800	651550000	124100	123900	124200	123800	13
416	20241018	113700	649938700	123900	123600	124200	123600	21
417	20241018	113600	647334200	123400	124200	124200	123200	102
418	20241018	113500	634704100	124200	124400	124400	124200	16
419	20241018	113400	632714700	124300	124400	124400	124200	25
420	20241018	113300	629607100	124400	124200	124400	124200	57
421	20241018	113200	622522400	124200	124200	124300	124100	15
422	20241018	113100	620659100	124200	124300	124300	124200	10
423	20241018	113000	619416800	124300	124000	124300	124000	47
424	20241018	112900	613579200	124100	124100	124100	124100	11
425	20241018	112800	612214100	124000	124100	124100	123900	12
426	20241018	112700	610725800	124000	123200	124100	123200	43
427	20241018	112600	605401500	123100	123800	123800	123100	91
428	20241018	112500	594171600	123700	123700	123900	123700	39
429	20241018	112400	589345100	123700	123700	123800	123500	23
430	20241018	112300	586499900	123600	123600	123600	123400	23
431	20241018	112200	583657800	123600	123200	123600	123200	21
432	20241018	112100	581068100	123000	123100	123300	123000	19
433	20241018	112000	578727600	123100	123000	123100	122700	31
434	20241018	111900	574915400	123000	123100	123100	123000	20
435	20241018	111800	572454000	123100	123000	123100	122900	12
436	20241018	111700	570977700	123000	123100	123100	123000	41
437	20241018	111600	565934300	123200	123200	123200	123200	4
438	20241018	111500	565441500	123300	123200	123300	123200	14
439	20241018	111400	563715400	123200	123200	123200	123200	3
440	20241018	111300	563345800	123100	123200	123200	123100	11
441	20241018	111200	561991300	123100	123400	123400	123100	27
442	20241018	111100	558664900	123300	123400	123400	123300	12
443	20241018	111000	557185200	123400	123400	123400	123400	4
444	20241018	110900	556691600	123400	123400	123400	123400	2
445	20241018	110800	556444800	123300	123300	123300	123300	1
446	20241018	110700	556321500	123300	123300	123300	123300	4
447	20241018	110600	555828300	123300	123300	123300	123300	2
448	20241018	110500	555581700	123200	123300	123300	123200	14
449	20241018	110400	553856700	123300	123400	123400	123300	12
450	20241018	110300	552376900	123400	123400	123400	123400	2
451	20241018	110200	552130100	123400	123400	123400	123400	3
452	20241018	110100	551759900	123400	123400	123400	123400	2
453	20241018	110000	551513100	123200	123700	123700	123200	35
454	20241018	105900	547191100	123700	123600	123700	123500	23
455	20241018	105800	544348900	123600	123600	123600	123600	1
456	20241018	105700	544225300	123600	123600	123600	123600	2
457	20241018	105600	543978100	123600	123600	123600	123600	13
458	20241018	105500	542371300	123600	123600	123600	123600	1
459	20241018	105400	542247700	123600	123600	123600	123600	2
460	20241018	105300	542000500	123600	123600	123600	123600	4
461	20241018	105200	541506100	123600	123600	123600	123600	2
462	20241018	105100	541258900	123600	123700	123700	123500	29
463	20241018	105000	537676700	123500	123400	123500	123400	6
464	20241018	104900	536935800	123400	123300	123400	123300	3
465	20241018	104800	536565700	123400	123400	123400	123400	3
466	20241018	104700	536195500	123400	123400	123400	123400	10
467	20241018	104600	534961500	123400	123400	123400	123400	1
468	20241018	104500	534838100	123400	123900	123900	123300	85
469	20241018	104400	524351000	123900	124100	124100	123900	26
470	20241018	104300	521127100	124100	124100	124100	124100	2
471	20241018	104200	520878900	124100	124100	124100	124100	4
472	20241018	104100	520382500	123900	124000	124000	123800	42
473	20241018	104000	515174800	124200	124100	124200	124100	7
474	20241018	103900	514305900	124000	124000	124000	124000	9
475	20241018	103800	513189900	123900	123900	123900	123900	1
476	20241018	103700	513066000	123900	123700	123900	123700	4
477	20241018	103600	512570600	123700	123700	123700	123700	3
478	20241018	103500	512199500	123500	123500	123500	123500	1
479	20241018	103400	512076000	123400	123400	123400	123400	55
480	20241018	103300	505289000	123400	123500	123500	123300	98
481	20241018	103200	493200700	123700	123700	123700	123700	2
482	20241018	103100	492953300	123600	123900	123900	123600	13
483	20241018	103000	491345000	124100	124300	124300	123900	156
484	20241018	102900	471987800	124300	124200	124300	124100	25
485	20241018	102800	468883600	124200	124200	124200	124200	3
486	20241018	102700	468511000	124200	124200	124200	124200	4
487	20241018	102600	468014200	124200	124200	124200	124200	11
488	20241018	102500	466648000	124200	124200	124200	124200	8
489	20241018	102400	465654400	124200	124100	124200	124100	3
490	20241018	102300	465281900	124200	124100	124200	124100	19
491	20241018	102200	462923800	124100	124100	124100	124100	2
492	20241018	102100	462675600	124100	124100	124100	124100	1
493	20241018	102000	462551500	124100	124100	124100	124100	4
494	20241018	101900	462055100	124100	124100	124100	124100	2
495	20241018	101800	461806900	124100	124100	124100	124100	1
496	20241018	101700	461682800	124100	124000	124100	124000	18
497	20241018	101600	459449200	123700	123700	123700	123700	25
498	20241018	101500	456356700	123900	124300	124300	123900	72
499	20241018	101400	447432100	124300	124300	124300	124300	16
500	20241018	101300	445443300	124400	124400	124400	124400	2
501	20241018	101200	445194500	124300	124100	124300	124100	29
502	20241018	101100	441595000	124200	124000	124300	124000	60
503	20241018	101000	434144000	124100	123800	124100	123800	3
504	20241018	100900	433772000	124000	124000	124000	124000	17
505	20241018	100800	431664000	124000	123900	124000	123800	21
506	20241018	100700	429063100	124000	124100	124100	124000	4
507	20241018	100600	428566900	124100	124200	124200	124100	5
508	20241018	100500	427946200	124200	124100	124200	124100	3
509	20241018	100400	427573800	124200	124200	124200	124200	14
510	20241018	100300	425835000	124300	124300	124300	124200	16
511	20241018	100200	423847400	124200	124500	124500	124200	22
512	20241018	100100	421114400	124600	124700	124700	124200	31
513	20241018	100000	417262400	124300	124100	124300	124100	4
514	20241018	095900	416765400	124300	123900	124300	123900	218
515	20241018	095800	389743500	123900	123600	123900	123600	4
516	20241018	095700	389248400	123600	123500	123600	123500	19
517	20241018	095600	386901100	123500	123500	123500	123500	11
518	20241018	095500	385542600	123700	123700	123700	123700	3
519	20241018	095400	385171500	123800	123700	123800	123700	23
520	20241018	095300	382326200	123800	123900	123900	123800	5
521	20241018	095200	381707000	123900	123900	123900	123900	3
522	20241018	095100	381335300	123900	123900	123900	123900	2
523	20241018	095000	381087500	123900	123900	123900	123900	4
524	20241018	094900	380591900	123700	123900	123900	123700	3
525	20241018	094800	380220400	123800	123900	123900	123800	4
526	20241018	094700	379725100	123900	123700	123900	123700	13
527	20241018	094600	378115500	123700	123700	123700	123700	2
528	20241018	094500	377868100	123700	123700	123700	123700	36
529	20241018	094400	373414900	123900	123900	123900	123900	4
530	20241018	094300	372919300	123900	123900	123900	123900	2
531	20241018	094200	372671500	123900	124100	124100	123900	55
532	20241018	094100	365853400	124200	124200	124200	124200	8
533	20241018	094000	364859800	124300	124300	124300	124300	2
534	20241018	093900	364611200	124300	124300	124300	124300	4
535	20241018	093800	364114000	124300	124300	124300	124300	1
536	20241018	093700	363989700	124300	124300	124300	124300	2
537	20241018	093600	363741100	124300	124700	124700	124300	82
538	20241018	093500	353539000	124600	124700	124700	124600	9
539	20241018	093400	352417000	124700	124700	124700	124700	3
540	20241018	093300	352042900	124500	124300	124500	124300	33
541	20241018	093200	347936400	124300	124300	124300	124300	1
542	20241018	093100	347812100	124400	124100	124400	124100	2
543	20241018	093000	347563600	124100	124600	124600	124100	23
544	20241018	092900	344706000	124700	124900	124900	124700	36
545	20241018	092800	340216400	124900	125000	125000	124800	94
546	20241018	092700	328467700	125200	125200	125200	125000	5
547	20241018	092600	327841900	125000	124800	125000	124800	27
548	20241018	092500	324467100	125000	125100	125100	124900	87
549	20241018	092400	313595000	125200	125600	125600	125200	105
550	20241018	092300	300430600	125800	125800	125800	125800	2
551	20241018	092200	300179000	125700	125900	126000	125700	92
552	20241018	092100	288599300	125800	125900	125900	125700	17
553	20241018	092000	286460700	125900	126000	126000	125900	121
554	20241018	091900	271225800	126000	126000	126000	125900	27
555	20241018	091800	267824700	125900	125800	125900	125800	2
556	20241018	091700	267573000	125800	125600	125800	125600	9
557	20241018	091600	266441200	125500	125300	125500	125300	100
558	20241018	091500	253909300	125300	126000	126000	125300	138
559	20241018	091400	236579200	125800	125000	125800	125000	562
560	20241018	091300	166186700	124900	125000	125000	124900	142
561	20241018	091200	148436900	125000	124400	125000	123900	645
562	20241018	091100	68035300	123900	123900	124200	123900	474
563	20241018	091000	9258700	123900	123900	123900	123900	2
564	20241018	090900	9010900	123400	123400	123400	123400	0
565	20241018	090800	9010900	123400	123400	123400	123400	34
566	20241018	090700	4815300	123500	123500	123500	123500	2
567	20241018	090600	4568300	123400	123400	123400	123400	0
568	20241018	090500	4568300	123400	123400	123400	123400	0
569	20241018	090400	4568300	123400	123400	123400	123400	0
570	20241018	090300	4568300	123400	123400	123400	123400	0
571	20241018	090200	4568300	123400	123400	123400	123400	32
572	20241018	090100	619500	123900	123900	123900	123900	0
573	20241018	090000	619500	123900	123900	123900	123900	5