KissMeData/067160/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	194700	5034344500	96900	96900	96900	96900	2733
3	20241014	194600	5034344500	96900	96900	96900	96900	0
4	20241014	194500	5034344500	96900	96900	96900	96900	0
5	20241014	194400	5034344500	96900	96900	96900	96900	0
6	20241014	194300	5034344500	96900	96900	96900	96900	0
7	20241014	194200	5034344500	96900	96900	96900	96900	0
8	20241014	194100	5034344500	96900	96900	96900	96900	0
9	20241014	194000	5034344500	96900	96900	96900	96900	0
10	20241014	193900	5034344500	96900	96900	96900	96900	0
11	20241014	193800	5034344500	96900	96900	96900	96900	0
12	20241014	193700	5034344500	96900	96900	96900	96900	0
13	20241014	193600	5034344500	96900	96900	96900	96900	0
14	20241014	193500	5034344500	96900	96900	96900	96900	0
15	20241014	193400	5034344500	96900	96900	96900	96900	0
16	20241014	193300	5034344500	96900	96900	96900	96900	0
17	20241014	193200	5034344500	96900	96900	96900	96900	0
18	20241014	193100	5034344500	96900	96900	96900	96900	0
19	20241014	193000	5034344500	96900	96900	96900	96900	0
20	20241014	192900	5034344500	96900	96900	96900	96900	0
21	20241014	192800	5034344500	96900	96900	96900	96900	0
22	20241014	192700	5034344500	96900	96900	96900	96900	0
23	20241014	192600	5034344500	96900	96900	96900	96900	0
24	20241014	192500	5034344500	96900	96900	96900	96900	0
25	20241014	192400	5034344500	96900	96900	96900	96900	0
26	20241014	192300	5034344500	96900	96900	96900	96900	0
27	20241014	192200	5034344500	96900	96900	96900	96900	0
28	20241014	192100	5034344500	96900	96900	96900	96900	0
29	20241014	192000	5034344500	96900	96900	96900	96900	0
30	20241014	191900	5034344500	96900	96900	96900	96900	0
31	20241014	191800	5034344500	96900	96900	96900	96900	0
32	20241014	191700	5034344500	96900	96900	96900	96900	2733
33	20241014	191600	5034344500	96900	96900	96900	96900	0
34	20241014	191500	5034344500	96900	96900	96900	96900	0
35	20241014	191400	5034344500	96900	96900	96900	96900	0
36	20241014	191300	5034344500	96900	96900	96900	96900	0
37	20241014	191200	5034344500	96900	96900	96900	96900	0
38	20241014	191100	5034344500	96900	96900	96900	96900	0
39	20241014	191000	5034344500	96900	96900	96900	96900	0
40	20241014	190900	5034344500	96900	96900	96900	96900	0
41	20241014	190800	5034344500	96900	96900	96900	96900	0
42	20241014	190700	5034344500	96900	96900	96900	96900	0
43	20241014	190600	5034344500	96900	96900	96900	96900	0
44	20241014	190500	5034344500	96900	96900	96900	96900	0
45	20241014	190400	5034344500	96900	96900	96900	96900	0
46	20241014	190300	5034344500	96900	96900	96900	96900	0
47	20241014	190200	5034344500	96900	96900	96900	96900	0
48	20241014	190100	5034344500	96900	96900	96900	96900	0
49	20241014	190000	5034344500	96900	96900	96900	96900	0
50	20241014	185900	5034344500	96900	96900	96900	96900	0
51	20241014	185800	5034344500	96900	96900	96900	96900	0
52	20241014	185700	5034344500	96900	96900	96900	96900	0
53	20241014	185600	5034344500	96900	96900	96900	96900	0
54	20241014	185500	5034344500	96900	96900	96900	96900	0
55	20241014	185400	5034344500	96900	96900	96900	96900	0
56	20241014	185300	5034344500	96900	96900	96900	96900	0
57	20241014	185200	5034344500	96900	96900	96900	96900	0
58	20241014	185100	5034344500	96900	96900	96900	96900	0
59	20241014	185000	5034344500	96900	96900	96900	96900	0
60	20241014	184900	5034344500	96900	96900	96900	96900	0
61	20241014	184800	5034344500	96900	96900	96900	96900	0
62	20241014	184700	5034344500	96900	96900	96900	96900	2733
63	20241014	184600	5034344500	96900	96900	96900	96900	0
64	20241014	184500	5034344500	96900	96900	96900	96900	0
65	20241014	184400	5034344500	96900	96900	96900	96900	0
66	20241014	184300	5034344500	96900	96900	96900	96900	0
67	20241014	184200	5034344500	96900	96900	96900	96900	0
68	20241014	184100	5034344500	96900	96900	96900	96900	0
69	20241014	184000	5034344500	96900	96900	96900	96900	0
70	20241014	183900	5034344500	96900	96900	96900	96900	0
71	20241014	183800	5034344500	96900	96900	96900	96900	0
72	20241014	183700	5034344500	96900	96900	96900	96900	0
73	20241014	183600	5034344500	96900	96900	96900	96900	0
74	20241014	183500	5034344500	96900	96900	96900	96900	0
75	20241014	183400	5034344500	96900	96900	96900	96900	0
76	20241014	183300	5034344500	96900	96900	96900	96900	0
77	20241014	183200	5034344500	96900	96900	96900	96900	0
78	20241014	183100	5034344500	96900	96900	96900	96900	0
79	20241014	183000	5034344500	96900	96900	96900	96900	0
80	20241014	182900	5034344500	96900	96900	96900	96900	0
81	20241014	182800	5034344500	96900	96900	96900	96900	0
82	20241014	182700	5034344500	96900	96900	96900	96900	0
83	20241014	182600	5034344500	96900	96900	96900	96900	0
84	20241014	182500	5034344500	96900	96900	96900	96900	0
85	20241014	182400	5034344500	96900	96900	96900	96900	0
86	20241014	182300	5034344500	96900	96900	96900	96900	0
87	20241014	182200	5034344500	96900	96900	96900	96900	0
88	20241014	182100	5034344500	96900	96900	96900	96900	0
89	20241014	182000	5034344500	96900	96900	96900	96900	0
90	20241014	181900	5034344500	96900	96900	96900	96900	0
91	20241014	181800	5034344500	96900	96900	96900	96900	0
92	20241014	181700	5034344500	96900	96900	96900	96900	2733
93	20241014	181600	5034344500	96900	96900	96900	96900	0
94	20241014	181500	5034344500	96900	96900	96900	96900	0
95	20241014	181400	5034344500	96900	96900	96900	96900	0
96	20241014	181300	5034344500	96900	96900	96900	96900	0
97	20241014	181200	5034344500	96900	96900	96900	96900	0
98	20241014	181100	5034344500	96900	96900	96900	96900	0
99	20241014	181000	5034344500	96900	96900	96900	96900	0
100	20241014	180900	5034344500	96900	96900	96900	96900	0
101	20241014	180800	5034344500	96900	96900	96900	96900	0
102	20241014	180700	5034344500	96900	96900	96900	96900	0
103	20241014	180600	5034344500	96900	96900	96900	96900	0
104	20241014	180500	5034344500	96900	96900	96900	96900	0
105	20241014	180400	5034344500	96900	96900	96900	96900	0
106	20241014	180300	5034344500	96900	96900	96900	96900	0
107	20241014	180200	5034344500	96900	96900	96900	96900	0
108	20241014	180100	5034344500	96900	96900	96900	96900	0
109	20241014	180000	5034344500	96900	96900	96900	96900	0
110	20241014	175900	5034344500	96900	96900	96900	96900	0
111	20241014	175800	5034344500	96900	96900	96900	96900	0
112	20241014	175700	5034344500	96900	96900	96900	96900	0
113	20241014	175600	5034344500	96900	96900	96900	96900	0
114	20241014	175500	5034344500	96900	96900	96900	96900	0
115	20241014	175400	5034344500	96900	96900	96900	96900	0
116	20241014	175300	5034344500	96900	96900	96900	96900	0
117	20241014	175200	5034344500	96900	96900	96900	96900	0
118	20241014	175100	5034344500	96900	96900	96900	96900	0
119	20241014	175000	5034344500	96900	96900	96900	96900	0
120	20241014	174900	5034344500	96900	96900	96900	96900	0
121	20241014	174800	5034344500	96900	96900	96900	96900	0
122	20241014	174700	5034344500	96900	96900	96900	96900	2733
123	20241014	174600	5034344500	96900	96900	96900	96900	0
124	20241014	174500	5034344500	96900	96900	96900	96900	0
125	20241014	174400	5034344500	96900	96900	96900	96900	0
126	20241014	174300	5034344500	96900	96900	96900	96900	0
127	20241014	174200	5034344500	96900	96900	96900	96900	0
128	20241014	174100	5034344500	96900	96900	96900	96900	0
129	20241014	174000	5034344500	96900	96900	96900	96900	0
130	20241014	173900	5034344500	96900	96900	96900	96900	0
131	20241014	173800	5034344500	96900	96900	96900	96900	0
132	20241014	173700	5034344500	96900	96900	96900	96900	0
133	20241014	173600	5034344500	96900	96900	96900	96900	0
134	20241014	173500	5034344500	96900	96900	96900	96900	0
135	20241014	173400	5034344500	96900	96900	96900	96900	0
136	20241014	173300	5034344500	96900	96900	96900	96900	0
137	20241014	173200	5034344500	96900	96900	96900	96900	0
138	20241014	173100	5034344500	96900	96900	96900	96900	0
139	20241014	173000	5034344500	96900	96900	96900	96900	0
140	20241014	172900	5034344500	96900	96900	96900	96900	0
141	20241014	172800	5034344500	96900	96900	96900	96900	0
142	20241014	172700	5034344500	96900	96900	96900	96900	0
143	20241014	172600	5034344500	96900	96900	96900	96900	0
144	20241014	172500	5034344500	96900	96900	96900	96900	0
145	20241014	172400	5034344500	96900	96900	96900	96900	0
146	20241014	172300	5034344500	96900	96900	96900	96900	0
147	20241014	172200	5034344500	96900	96900	96900	96900	0
148	20241014	172100	5034344500	96900	96900	96900	96900	0
149	20241014	172000	5034344500	96900	96900	96900	96900	0
150	20241014	171900	5034344500	96900	96900	96900	96900	0
151	20241014	171800	5034344500	96900	96900	96900	96900	0
152	20241014	171700	5034344500	96900	96900	96900	96900	2733
153	20241014	171600	5034344500	96900	96900	96900	96900	0
154	20241014	171500	5034344500	96900	96900	96900	96900	0
155	20241014	171400	5034344500	96900	96900	96900	96900	0
156	20241014	171300	5034344500	96900	96900	96900	96900	0
157	20241014	171200	5034344500	96900	96900	96900	96900	0
158	20241014	171100	5034344500	96900	96900	96900	96900	0
159	20241014	171000	5034344500	96900	96900	96900	96900	0
160	20241014	170900	5034344500	96900	96900	96900	96900	0
161	20241014	170800	5034344500	96900	96900	96900	96900	0
162	20241014	170700	5034344500	96900	96900	96900	96900	0
163	20241014	170600	5034344500	96900	96900	96900	96900	0
164	20241014	170500	5034344500	96900	96900	96900	96900	0
165	20241014	170400	5034344500	96900	96900	96900	96900	0
166	20241014	170300	5034344500	96900	96900	96900	96900	0
167	20241014	170200	5034344500	96900	96900	96900	96900	0
168	20241014	170100	5034344500	96900	96900	96900	96900	0
169	20241014	170000	5034344500	96900	96900	96900	96900	0
170	20241014	165900	5034344500	96900	96900	96900	96900	0
171	20241014	165800	5034344500	96900	96900	96900	96900	0
172	20241014	165700	5034344500	96900	96900	96900	96900	0
173	20241014	165600	5034344500	96900	96900	96900	96900	0
174	20241014	165500	5034344500	96900	96900	96900	96900	0
175	20241014	165400	5034344500	96900	96900	96900	96900	0
176	20241014	165300	5034344500	96900	96900	96900	96900	0
177	20241014	165200	5034344500	96900	96900	96900	96900	0
178	20241014	165100	5034344500	96900	96900	96900	96900	0
179	20241014	165000	5034344500	96900	96900	96900	96900	0
180	20241014	164900	5034344500	96900	96900	96900	96900	0
181	20241014	164800	5034344500	96900	96900	96900	96900	0
182	20241014	164700	5034344500	96900	96900	96900	96900	2733
183	20241014	164600	5034344500	96900	96900	96900	96900	0
184	20241014	164500	5034344500	96900	96900	96900	96900	0
185	20241014	164400	5034344500	96900	96900	96900	96900	0
186	20241014	164300	5034344500	96900	96900	96900	96900	0
187	20241014	164200	5034344500	96900	96900	96900	96900	0
188	20241014	164100	5034344500	96900	96900	96900	96900	0
189	20241014	164000	5034344500	96900	96900	96900	96900	0
190	20241014	163900	5034344500	96900	96900	96900	96900	0
191	20241014	163800	5034344500	96900	96900	96900	96900	0
192	20241014	163700	5034344500	96900	96900	96900	96900	0
193	20241014	163600	5034344500	96900	96900	96900	96900	0
194	20241014	163500	5034344500	96900	96900	96900	96900	0
195	20241014	163400	5034344500	96900	96900	96900	96900	0
196	20241014	163300	5034344500	96900	96900	96900	96900	0
197	20241014	163200	5034344500	96900	96900	96900	96900	0
198	20241014	163100	5034344500	96900	96900	96900	96900	0
199	20241014	163000	5034344500	96900	96900	96900	96900	0
200	20241014	162900	5034344500	96900	96900	96900	96900	0
201	20241014	162800	5034344500	96900	96900	96900	96900	0
202	20241014	162700	5034344500	96900	96900	96900	96900	0
203	20241014	162600	5034344500	96900	96900	96900	96900	0
204	20241014	162500	5034344500	96900	96900	96900	96900	0
205	20241014	162400	5034344500	96900	96900	96900	96900	0
206	20241014	162300	5034344500	96900	96900	96900	96900	0
207	20241014	162200	5034344500	96900	96900	96900	96900	0
208	20241014	162100	5034344500	96900	96900	96900	96900	0
209	20241014	162000	5034344500	96900	96900	96900	96900	0
210	20241014	161900	5034344500	96900	96900	96900	96900	0
211	20241014	161800	5034344500	96900	96900	96900	96900	0
212	20241014	161700	5034344500	96900	96900	96900	96900	2733
213	20241014	161600	5034344500	96900	96900	96900	96900	0
214	20241014	161500	5034344500	96900	96900	96900	96900	0
215	20241014	161400	5034344500	96900	96900	96900	96900	0
216	20241014	161300	5034344500	96900	96900	96900	96900	0
217	20241014	161200	5034344500	96900	96900	96900	96900	0
218	20241014	161100	5034344500	96900	96900	96900	96900	0
219	20241014	161000	5034344500	96900	96900	96900	96900	0
220	20241014	160900	5034344500	96900	96900	96900	96900	0
221	20241014	160800	5034344500	96900	96900	96900	96900	0
222	20241014	160700	5034344500	96900	96900	96900	96900	0
223	20241014	160600	5034344500	96900	96900	96900	96900	0
224	20241014	160500	5034344500	96900	96900	96900	96900	0
225	20241014	160400	5034344500	96900	96900	96900	96900	0
226	20241014	160300	5034344500	96900	96900	96900	96900	0
227	20241014	160200	5034344500	96900	96900	96900	96900	0
228	20241014	160100	5034344500	96900	96900	96900	96900	0
229	20241014	160000	5034344500	96900	96900	96900	96900	0
230	20241014	155900	5034344500	96900	96900	96900	96900	0
231	20241014	155800	5034344500	96900	96900	96900	96900	0
232	20241014	155700	5034344500	96900	96900	96900	96900	0
233	20241014	155600	5034344500	96900	96900	96900	96900	0
234	20241014	155500	5034344500	96900	96900	96900	96900	0
235	20241014	155400	5034344500	96900	96900	96900	96900	0
236	20241014	155300	5034344500	96900	96900	96900	96900	0
237	20241014	155200	5034344500	96900	96900	96900	96900	0
238	20241014	155100	5034344500	96900	96900	96900	96900	0
239	20241014	155000	5034344500	96900	96900	96900	96900	0
240	20241014	154900	5034344500	96900	96900	96900	96900	0
241	20241014	154800	5034344500	96900	96900	96900	96900	0
242	20241014	154700	5034344500	96900	96900	96900	96900	2733
243	20241014	154600	5034344500	96900	96900	96900	96900	0
244	20241014	154500	5034344500	96900	96900	96900	96900	0
245	20241014	154400	5034344500	96900	96900	96900	96900	0
246	20241014	154300	5034344500	96900	96900	96900	96900	0
247	20241014	154200	5034344500	96900	96900	96900	96900	0
248	20241014	154100	5034344500	96900	96900	96900	96900	0
249	20241014	154000	5034344500	96900	96900	96900	96900	0
250	20241014	153900	5034344500	96900	96900	96900	96900	0
251	20241014	153800	5034344500	96900	96900	96900	96900	0
252	20241014	153700	5034344500	96900	96900	96900	96900	0
253	20241014	153600	5034344500	96900	96900	96900	96900	0
254	20241014	153500	5034344500	96900	96900	96900	96900	0
255	20241014	153400	5034344500	96900	96900	96900	96900	0
256	20241014	153300	5034344500	96900	96900	96900	96900	0
257	20241014	153200	5034344500	96900	96900	96900	96900	0
258	20241014	153100	5034344500	96900	96900	96900	96900	0
259	20241014	153000	5034344500	96900	96900	96900	96900	2733
260	20241014	152900	4769516800	96900	96900	96900	96900	0
261	20241014	152800	4769516800	96900	96900	96900	96900	0
262	20241014	152700	4769516800	96900	96900	96900	96900	0
263	20241014	152600	4769516800	96900	96900	96900	96900	0
264	20241014	152500	4769516800	96900	96900	96900	96900	0
265	20241014	152400	4769516800	96900	96900	96900	96900	0
266	20241014	152300	4769516800	96900	96900	96900	96900	0
267	20241014	152200	4769516800	96900	96900	96900	96900	0
268	20241014	152100	4769516800	96900	96900	96900	96900	0
269	20241014	152000	4769516800	96900	96900	96900	96900	0
270	20241014	151900	4769516800	96900	96900	97000	96800	682
271	20241014	151800	4703397300	96800	96800	96900	96800	470
272	20241014	151700	4657867600	96700	96900	96900	96700	902
273	20241014	151600	4570535800	96700	96700	96800	96600	673
274	20241014	151500	4505430400	96800	97000	97000	96700	808
275	20241014	151400	4427171800	96900	96900	97000	96800	577
276	20241014	151300	4371230400	96800	97000	97000	96800	892
277	20241014	151200	4284768900	97000	96900	97000	96800	788
278	20241014	151100	4208394900	96900	96500	96900	96500	1798
279	20241014	151000	4034445500	96600	96400	96600	96200	645
280	20241014	150900	3972243200	96400	96300	96400	96200	244
281	20241014	150800	3948745900	96300	96100	96400	96100	488
282	20241014	150700	3901757800	96100	96200	96200	96100	216
283	20241014	150600	3880998500	96200	96200	96200	96100	103
284	20241014	150500	3871090300	96300	96200	96300	96200	20
285	20241014	150400	3869165900	96200	96200	96300	96100	47
286	20241014	150300	3864644300	96200	96000	96200	96000	525
287	20241014	150200	3814180900	96100	96100	96100	96000	33
288	20241014	150100	3811010400	96100	96100	96100	96000	60
289	20241014	150000	3805245000	96000	96000	96100	96000	18
290	20241014	145900	3803516500	96000	96100	96100	96000	87
291	20241014	145800	3795161200	96100	96100	96100	96100	4
292	20241014	145700	3794776800	96100	96000	96100	95900	194
293	20241014	145600	3776157200	96000	96100	96100	96000	12
294	20241014	145500	3775004500	96100	96000	96100	96000	8
295	20241014	145400	3774236100	96100	96100	96100	96000	19
296	20241014	145300	3772411400	96000	96100	96100	96000	25
297	20241014	145200	3770009200	96000	96000	96100	96000	46
298	20241014	145100	3765593000	96000	96000	96000	96000	175
299	20241014	145000	3748793000	96100	96100	96100	96000	45
300	20241014	144900	3744469000	96000	96000	96000	96000	112
301	20241014	144800	3733717000	96000	96000	96000	95900	86
302	20241014	144700	3725461500	95900	96100	96100	95800	126
303	20241014	144600	3713365100	96000	96100	96100	96000	12
304	20241014	144500	3712212400	96100	95900	96200	95900	219
305	20241014	144400	3691167500	95800	95600	96000	95500	780
306	20241014	144300	3616485600	95600	95600	95600	95500	104
307	20241014	144200	3606552000	95600	95700	95700	95600	35
308	20241014	144100	3603205600	95700	95700	95700	95600	202
309	20241014	144000	3583887200	95700	95700	95700	95600	70
310	20241014	143900	3577188300	95700	95800	95800	95700	173
311	20241014	143800	3560631200	95800	95700	95800	95600	32
312	20241014	143700	3557567900	95600	95700	95700	95600	6
313	20241014	143600	3556994000	95600	95600	95700	95600	20
314	20241014	143500	3555081600	95600	95700	95700	95600	58
315	20241014	143400	3549531100	95700	95600	95700	95600	50
316	20241014	143300	3544750400	95600	95700	95700	95600	45
317	20241014	143200	3540444000	95700	95700	95700	95600	9
318	20241014	143100	3539583000	95600	95600	95700	95600	341
319	20241014	143000	3506980900	95500	95600	95600	95500	26
320	20241014	142900	3504495600	95600	95500	95600	95500	26
321	20241014	142800	3502010600	95500	95500	95500	95400	80
322	20241014	142700	3494370900	95500	95500	95500	95400	13
323	20241014	142600	3493129700	95500	95500	95500	95400	16
324	20241014	142500	3491601800	95400	95400	95500	95400	13
325	20241014	142400	3490361300	95500	95400	95500	95400	28
326	20241014	142300	3487687400	95500	95400	95500	95400	13
327	20241014	142200	3486446700	95500	95500	95500	95500	268
328	20241014	142100	3460852700	95500	95600	95600	95500	21
329	20241014	142000	3458845800	95600	95500	95600	95500	102
330	20241014	141900	3449104500	95500	95500	95600	95500	47
331	20241014	141800	3444615600	95400	95300	95400	95300	248
332	20241014	141700	3420956800	95300	95200	95300	95200	107
333	20241014	141600	3410759800	95200	95100	95200	95100	9
334	20241014	141500	3409903800	95200	95200	95200	95100	93
335	20241014	141400	3401050300	95200	95200	95200	95100	21
336	20241014	141300	3399052000	95100	95200	95200	95100	53
337	20241014	141200	3394011400	95200	95200	95200	95100	68
338	20241014	141100	3387543800	95100	95000	95100	95000	412
339	20241014	141000	3348377900	95100	95000	95100	95000	125
340	20241014	140900	3336502500	95100	95000	95100	95000	176
341	20241014	140800	3319782200	95000	94900	95000	94800	323
342	20241014	140700	3289114200	94900	95000	95000	94900	262
343	20241014	140600	3264248200	94900	95000	95000	94900	12
344	20241014	140500	3263109000	94900	95000	95000	94900	30
345	20241014	140400	3260261100	95000	94900	95000	94900	8
346	20241014	140300	3259501600	94900	94900	95000	94900	18
347	20241014	140200	3257792900	95000	95000	95000	94900	13
348	20241014	140100	3256558500	95000	95000	95000	95000	4
349	20241014	140000	3256178500	95000	95000	95000	94900	111
350	20241014	135900	3245643100	95000	94900	95000	94900	213
351	20241014	135800	3225428000	94900	94900	95000	94900	61
352	20241014	135700	3219638600	95000	94900	95000	94900	59
353	20241014	135600	3214038600	95000	95000	95000	94900	70
354	20241014	135500	3207394400	94900	95000	95100	94900	520
355	20241014	135400	3158014700	95000	95300	95300	95000	357
356	20241014	135300	3124030400	95200	95200	95300	95200	16
357	20241014	135200	3122506800	95200	95300	95300	95200	8
358	20241014	135100	3121744900	95300	95200	95300	95200	49
359	20241014	135000	3117076000	95300	95200	95300	95200	16
360	20241014	134900	3115552500	95200	95300	95300	95200	110
361	20241014	134800	3105069800	95200	95200	95200	95200	7
362	20241014	134700	3104403400	95200	95300	95300	95200	4
363	20241014	134600	3104022500	95200	95200	95200	95200	9
364	20241014	134500	3103165700	95200	95200	95200	95200	5
365	20241014	134400	3102689700	95200	95200	95200	95200	6
366	20241014	134300	3102118500	95300	95300	95300	95300	5
367	20241014	134200	3101642000	95200	95200	95200	95200	64
368	20241014	134100	3095549200	95200	95200	95300	95200	8
369	20241014	134000	3094787500	95200	95200	95300	95200	77
370	20241014	133900	3087450700	95200	95200	95200	95200	3
371	20241014	133800	3087165100	95200	95200	95200	95200	46
372	20241014	133700	3082785900	95200	95200	95200	95200	10
373	20241014	133600	3081833900	95200	95200	95200	95200	28
374	20241014	133500	3079168300	95100	95100	95100	95100	0
375	20241014	133400	3079168300	95100	95200	95200	95100	51
376	20241014	133300	3074313200	95100	95100	95100	95100	8
377	20241014	133200	3073552400	95200	95100	95200	95100	66
378	20241014	133100	3067269300	95200	95200	95200	95200	352
379	20241014	133000	3033758900	95300	95200	95300	95200	16
380	20241014	132900	3032234500	95300	95200	95300	95200	26
381	20241014	132800	3029758500	95200	95200	95200	95200	121
382	20241014	132700	3018239300	95100	95200	95200	95100	66
383	20241014	132600	3011956200	95200	95200	95200	95100	130
384	20241014	132500	2999580500	95200	95000	95200	95000	106
385	20241014	132400	2989490500	95100	95200	95200	95100	59
386	20241014	132300	2983879200	95200	95000	95200	95000	56
387	20241014	132200	2978558700	95000	95100	95100	95000	11
388	20241014	132100	2977512900	95000	95000	95000	95000	8
389	20241014	132000	2976752900	95100	95000	95100	95000	2
390	20241014	131900	2976562800	95100	95100	95100	95100	10
391	20241014	131800	2975611800	95200	95000	95200	95000	23
392	20241014	131700	2973422400	95200	95100	95200	95000	103
393	20241014	131600	2963627300	95200	95000	95200	95000	189
394	20241014	131500	2945652000	94800	95000	95000	94800	85
395	20241014	131400	2937577200	95000	94800	95000	94800	125
396	20241014	131300	2925726600	94800	95000	95000	94800	20
397	20241014	131200	2923829600	95000	94800	95000	94800	12
398	20241014	131100	2922690000	95000	95100	95100	95000	119
399	20241014	131000	2911384900	95100	94800	95100	94800	40
400	20241014	130900	2907586100	95200	94800	95200	94800	163
401	20241014	130800	2892113500	94700	94700	94700	94700	109
402	20241014	130700	2881791200	94700	94500	94700	94500	488
403	20241014	130600	2835641400	94400	94500	94500	94400	28
404	20241014	130500	2832998100	94500	94500	94500	94500	4
405	20241014	130400	2832620100	94500	94500	94500	94500	0
406	20241014	130300	2832620100	94500	94500	94500	94500	1
407	20241014	130200	2832525600	94500	94400	94500	94400	11
408	20241014	130100	2831486800	94400	94400	94500	94400	36
409	20241014	130000	2828088000	94500	94400	94500	94400	14
410	20241014	125900	2826765100	94400	94400	94500	94400	152
411	20241014	125800	2812415200	94500	94500	94500	94400	141
412	20241014	125700	2799091300	94400	94400	94400	94400	29
413	20241014	125600	2796353700	94400	94400	94500	94400	121
414	20241014	125500	2784930200	94400	94500	94500	94400	779
415	20241014	125400	2711316800	94500	94600	94600	94500	6
416	20241014	125300	2710749700	94600	94600	94600	94600	11
417	20241014	125200	2709709100	94600	94600	94600	94600	1
418	20241014	125100	2709614500	94600	94600	94600	94600	30
419	20241014	125000	2706776500	94500	94500	94500	94500	8
420	20241014	124900	2706020500	94500	94600	94600	94500	45
421	20241014	124800	2701767900	94600	94600	94600	94600	62
422	20241014	124700	2695902700	94600	94700	94700	94600	4
423	20241014	124600	2695524000	94700	94700	94700	94500	18
424	20241014	124500	2693820400	94500	94700	94700	94500	2
425	20241014	124400	2693631200	94700	94600	94700	94600	35
426	20241014	124300	2690319400	94600	94500	94600	94500	93
427	20241014	124200	2681526900	94400	94500	94500	94400	19
428	20241014	124100	2679731900	94500	94500	94500	94500	37
429	20241014	124000	2676235400	94500	94500	94500	94500	0
430	20241014	123900	2676235400	94500	94500	94500	94500	5
431	20241014	123800	2675762900	94500	94500	94500	94500	20
432	20241014	123700	2673872900	94500	94500	94500	94500	28
433	20241014	123600	2671226900	94500	94500	94500	94500	11
434	20241014	123500	2670187400	94500	94400	94500	94400	6
435	20241014	123400	2669620900	94500	94500	94500	94500	64
436	20241014	123300	2663572900	94500	94500	94500	94500	75
437	20241014	123200	2656485400	94500	94500	94500	94500	1
438	20241014	123100	2656390900	94400	94500	94500	94400	12
439	20241014	123000	2655258000	94500	94500	94500	94500	1
440	20241014	122900	2655163500	94400	94400	94400	94400	7
441	20241014	122800	2654502700	94500	94500	94500	94500	1
442	20241014	122700	2654408200	94400	94400	94400	94400	7
443	20241014	122600	2653747400	94500	94500	94500	94500	2
444	20241014	122500	2653558400	94500	94500	94500	94500	1
445	20241014	122400	2653463900	94400	94400	94400	94400	5
446	20241014	122300	2652991900	94400	94400	94400	94400	6
447	20241014	122200	2652425500	94500	94400	94500	94400	40
448	20241014	122100	2648645900	94500	94500	94500	94500	6
449	20241014	122000	2648078900	94400	94400	94400	94400	17
450	20241014	121900	2646474100	94400	94500	94500	94400	7
451	20241014	121800	2645813200	94500	94500	94500	94500	85
452	20241014	121700	2637780700	94500	94500	94500	94500	17
453	20241014	121600	2636174200	94500	94500	94500	94500	1
454	20241014	121500	2636079700	94500	94600	94600	94500	7
455	20241014	121400	2635418100	94600	94600	94600	94600	0
456	20241014	121300	2635418100	94600	94600	94600	94600	11
457	20241014	121200	2634377500	94600	94600	94600	94600	0
458	20241014	121100	2634377500	94600	94600	94600	94600	80
459	20241014	121000	2626809500	94600	94600	94600	94600	2
460	20241014	120900	2626620300	94500	94500	94500	94500	1
461	20241014	120800	2626525800	94400	94500	94600	94400	68
462	20241014	120700	2620104100	94500	94600	94600	94500	8
463	20241014	120600	2619347900	94500	94500	94500	94500	23
464	20241014	120500	2617174400	94500	94500	94500	94500	5
465	20241014	120400	2616701900	94500	94400	94500	94400	95
466	20241014	120300	2607725000	94400	94400	94400	94400	0
467	20241014	120200	2607725000	94400	94500	94500	94400	12
468	20241014	120100	2606591600	94500	94500	94500	94500	1
469	20241014	120000	2606497100	94400	94400	94400	94400	26
470	20241014	115900	2604042700	94500	94500	94500	94400	13
471	20241014	115800	2602815100	94500	94500	94500	94500	1
472	20241014	115700	2602720600	94400	94500	94500	94400	33
473	20241014	115600	2599605200	94500	94400	94500	94400	9
474	20241014	115500	2598755300	94500	94400	94500	94400	18
475	20241014	115400	2597055000	94400	94500	94600	94400	453
476	20241014	115300	2554281200	94500	94500	94500	94400	11
477	20241014	115200	2553242600	94400	94600	94600	94400	12
478	20241014	115100	2552109100	94500	94500	94500	94400	19
479	20241014	115000	2550314400	94500	94500	94500	94500	47
480	20241014	114900	2545872900	94500	94500	94500	94400	35
481	20241014	114800	2542568300	94500	94500	94500	94400	10
482	20241014	114700	2541623900	94500	94400	94500	94400	32
483	20241014	114600	2538603000	94500	94500	94500	94500	43
484	20241014	114500	2534539500	94500	94500	94500	94400	18
485	20241014	114400	2532839500	94500	94400	94600	94400	68
486	20241014	114300	2526419100	94400	94500	94600	94400	80
487	20241014	114200	2518857200	94600	94500	94600	94500	36
488	20241014	114100	2515453700	94600	94700	94700	94600	2
489	20241014	114000	2515264400	94600	94600	94600	94600	43
490	20241014	113900	2511196600	94600	94500	94600	94500	21
491	20241014	113800	2509212000	94700	94600	94700	94600	57
492	20241014	113700	2503814800	94700	94600	94700	94600	26
493	20241014	113600	2501355100	94600	94700	94700	94600	37
494	20241014	113500	2497854200	94600	94700	94700	94600	27
495	20241014	113400	2495299300	94600	94500	94600	94500	132
496	20241014	113300	2482814100	94600	94600	94600	94600	2
497	20241014	113200	2482624900	94500	94600	94600	94500	26
498	20241014	113100	2480166700	94600	94600	94700	94600	46
499	20241014	113000	2475814800	94600	94700	94700	94600	32
500	20241014	112900	2472787500	94700	94600	94700	94600	30
501	20241014	112800	2469949100	94700	94600	94700	94600	13
502	20241014	112700	2468719000	94700	94700	94700	94700	2
503	20241014	112600	2468529600	94700	94700	94700	94600	34
504	20241014	112500	2465312800	94700	94600	94700	94600	9
505	20241014	112400	2464461100	94600	94600	94700	94600	100
506	20241014	112300	2454997100	94700	94700	94700	94700	6
507	20241014	112200	2454428900	94600	94700	94700	94600	8
508	20241014	112100	2453672000	94600	94700	94700	94600	28
509	20241014	112000	2451023100	94600	94700	94700	94600	21
510	20241014	111900	2449036000	94700	94700	94700	94700	2
511	20241014	111800	2448846600	94700	94900	94900	94700	29
512	20241014	111700	2446100100	94800	94800	94800	94700	145
513	20241014	111600	2432354700	94800	94900	94900	94800	54
514	20241014	111500	2427235200	94900	94800	94900	94800	62
515	20241014	111400	2421357500	94900	94900	94900	94900	30
516	20241014	111300	2418510500	94900	94900	95000	94900	99
517	20241014	111200	2409115100	95000	94900	95000	94900	30
518	20241014	111100	2406266100	95200	94900	95200	94700	226
519	20241014	111000	2384794200	94900	94900	94900	94700	167
520	20241014	110900	2368959700	95300	94500	95300	94400	209
521	20241014	110800	2349122900	94400	94500	94500	94400	31
522	20241014	110700	2346196300	94500	94400	94500	94400	67
523	20241014	110600	2339869300	94300	94200	94300	94200	80
524	20241014	110500	2332328000	94300	94300	94300	94200	24
525	20241014	110400	2330066100	94300	94200	94300	94200	8
526	20241014	110300	2329311900	94400	94500	94500	94400	54
527	20241014	110200	2324209000	94500	94200	94500	94200	323
528	20241014	110100	2293745000	94100	94100	94200	94100	111
529	20241014	110000	2283299700	94100	94200	94200	94100	22
530	20241014	105900	2281228600	94100	94100	94200	94100	32
531	20241014	105800	2278217300	94200	94100	94200	94000	63
532	20241014	105700	2272293500	94100	94100	94200	94000	29
533	20241014	105600	2269565600	94100	94000	94100	94000	149
534	20241014	105500	2255549100	94100	94100	94100	94000	99
535	20241014	105400	2246241500	94100	94000	94100	94000	150
536	20241014	105300	2232129300	94100	94100	94100	94000	148
537	20241014	105200	2218206300	94000	94000	94100	94000	39
538	20241014	105100	2214539700	94100	94000	94100	94000	52
539	20241014	105000	2209650300	94100	94100	94200	94100	222
540	20241014	104900	2188759700	94100	94200	94200	94100	54
541	20241014	104800	2183675200	94100	94100	94200	94100	54
542	20241014	104700	2178593500	94100	94200	94200	94100	32
543	20241014	104600	2175582000	94100	94200	94200	94100	33
544	20241014	104500	2172476200	94200	94200	94200	94100	47
545	20241014	104400	2168052700	94200	94200	94300	94200	55
546	20241014	104300	2162871500	94300	94100	94300	94100	84
547	20241014	104200	2154960100	94200	94300	94300	94100	39
548	20241014	104100	2151285800	94300	94200	94300	94200	107
549	20241014	104000	2141196800	94300	94200	94300	94100	225
550	20241014	103900	2120003100	94100	94100	94200	94100	42
551	20241014	103800	2116049800	94100	94100	94200	94100	45
552	20241014	103700	2111814800	94100	94100	94200	94100	45
553	20241014	103600	2107580000	94100	94200	94200	94100	91
554	20241014	103500	2099016600	94100	94200	94200	94100	113
555	20241014	103400	2088377800	94100	94200	94200	94100	18
556	20241014	103300	2086683900	94200	94200	94200	94100	81
557	20241014	103200	2079059900	94200	94100	94200	94100	16
558	20241014	103100	2077553800	94100	94100	94200	94100	39
559	20241014	103000	2073883500	94200	94200	94300	94100	147
560	20241014	102900	2060035700	94200	94300	94300	94200	84
561	20241014	102800	2052117100	94300	94200	94300	94200	160
562	20241014	102700	2037033600	94200	94200	94200	94100	306
563	20241014	102600	2008221400	94100	94200	94200	94100	260
564	20241014	102500	1983733600	94300	94300	94300	94200	34
565	20241014	102400	1980530500	94200	94200	94300	94200	49
566	20241014	102300	1975913200	94300	94200	94300	94200	81
567	20241014	102200	1968276500	94300	94300	94300	94200	71
568	20241014	102100	1961586400	94200	94100	94200	94100	202
569	20241014	102000	1942562600	94200	94200	94200	94100	54
570	20241014	101900	1937480700	94100	94000	94100	94000	436
571	20241014	101800	1896459300	94000	94000	94100	94000	80
572	20241014	101700	1888936600	94000	94100	94100	94000	35
573	20241014	101600	1885646200	94100	94100	94100	94000	155
574	20241014	101500	1871072300	94100	94200	94300	94100	338
575	20241014	101400	1839259900	94200	94100	94300	94100	249
576	20241014	101300	1815793800	94000	94000	94100	94000	166
577	20241014	101200	1800176300	94000	94000	94100	94000	140
578	20241014	101100	1787015200	94000	94000	94100	94000	47
579	20241014	101000	1782596800	94100	94200	94200	94000	122
580	20241014	100900	1771118700	94200	94100	94200	94100	31
581	20241014	100800	1768201500	94100	94000	94100	94000	66
582	20241014	100700	1761992800	94100	94000	94100	94000	83
583	20241014	100600	1754190400	94000	94000	94000	93900	57
584	20241014	100500	1748834300	94000	93900	94000	93900	53
585	20241014	100400	1743857400	94000	94000	94000	93900	25
586	20241014	100300	1741509200	93900	94000	94000	93900	45
587	20241014	100200	1737282000	94000	94000	94000	93900	261
588	20241014	100100	1712769400	93900	93900	94000	93900	57
589	20241014	100000	1707415700	93900	93900	93900	93800	80
590	20241014	095900	1699905500	93800	94000	94000	93800	227
591	20241014	095800	1678594700	94000	94000	94100	94000	137
592	20241014	095700	1665716300	94100	94000	94100	94000	68
593	20241014	095600	1659322400	94000	94100	94100	94000	53
594	20241014	095500	1654337200	94000	94100	94100	94000	28
595	20241014	095400	1651704600	94000	94000	94100	94000	196
596	20241014	095300	1633276400	94000	94100	94100	94000	67
597	20241014	095200	1626975200	94100	94100	94200	94100	65
598	20241014	095100	1620858400	94100	94200	94200	94100	120
599	20241014	095000	1609558400	94200	94100	94200	94100	28
600	20241014	094900	1606923300	94100	94100	94100	94100	148
601	20241014	094800	1592996500	94000	94000	94100	93800	247
602	20241014	094700	1569781200	94100	94100	94100	93800	1830
603	20241014	094600	1397787600	94100	94100	94200	94000	354
604	20241014	094500	1364486500	94100	94300	94300	94100	951
605	20241014	094400	1274955300	94300	94300	94300	94200	41
606	20241014	094300	1271092100	94300	94200	94300	94200	148
607	20241014	094200	1257150000	94300	94200	94400	94200	237
608	20241014	094100	1234800600	94300	94400	94400	94200	188
609	20241014	094000	1217067700	94500	94500	94500	94400	34
610	20241014	093900	1213855400	94500	94500	94500	94400	21
611	20241014	093800	1211871600	94500	94500	94500	94300	292
612	20241014	093700	1184304800	94400	94500	94500	94400	66
613	20241014	093600	1178070900	94500	94400	94500	94400	69
614	20241014	093500	1171556200	94500	94400	94500	94400	76
615	20241014	093400	1164381500	94400	94300	94400	94200	165
616	20241014	093300	1148820600	94300	94300	94300	94200	75
617	20241014	093200	1141748900	94300	94300	94300	94200	205
618	20241014	093100	1122431300	94300	94500	94500	94300	902
619	20241014	093000	1037302100	94500	95000	95000	94400	1726
620	20241014	092900	873903900	95000	95000	95000	95000	21
621	20241014	092800	871908900	95000	95100	95100	94900	53
622	20241014	092700	866874400	95100	94900	95100	94900	58
623	20241014	092600	861365900	94900	94900	94900	94800	172
624	20241014	092500	845044700	94800	94800	94900	94800	46
625	20241014	092400	840683700	94800	94900	94900	94800	102
626	20241014	092300	831009500	94900	94900	94900	94800	42
627	20241014	092200	827025800	94800	94700	94800	94700	200
628	20241014	092100	808067800	94800	94800	94800	94700	24
629	20241014	092000	805792700	94800	94700	94900	94500	646
630	20241014	091900	744646100	94800	94900	94900	94800	125
631	20241014	091800	732795900	94900	94800	94900	94800	116
632	20241014	091700	721790400	94800	94800	94800	94700	135
633	20241014	091600	709004900	94800	95000	95000	94800	606
634	20241014	091500	651510300	94900	94900	95000	94900	158
635	20241014	091400	636513600	94900	94900	94900	94800	225
636	20241014	091300	615163400	94900	94900	94900	94800	127
637	20241014	091200	603115400	94900	95100	95100	94900	60
638	20241014	091100	597420900	94800	95300	95300	94800	1482
639	20241014	091000	456521200	95200	95200	95200	95200	263
640	20241014	090900	431483600	95200	95600	95600	95100	1255
641	20241014	090800	311766700	95600	95700	95800	95600	117
642	20241014	090700	300562800	95700	95900	95900	95700	221
643	20241014	090600	279399100	95800	95900	96100	95700	652
644	20241014	090500	216773000	95900	95800	95900	95700	33
645	20241014	090400	213611600	95900	96100	96100	95500	520
646	20241014	090300	163796100	96100	96000	96200	96000	9
647	20241014	090200	162931400	95900	96400	96400	95900	103
648	20241014	090100	153015300	96700	95500	96700	95500	453
649	20241014	090000	109473200	95400	96200	96200	95300	1141