KissMeData/058470/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	193900	11794970800	198300	198300	198300	198300	2429
3	20241017	193800	11794970800	198300	198300	198300	198300	0
4	20241017	193700	11794970800	198300	198300	198300	198300	0
5	20241017	193600	11794970800	198300	198300	198300	198300	0
6	20241017	193500	11794970800	198300	198300	198300	198300	0
7	20241017	193400	11794970800	198300	198300	198300	198300	0
8	20241017	193300	11794970800	198300	198300	198300	198300	0
9	20241017	193200	11794970800	198300	198300	198300	198300	0
10	20241017	193100	11794970800	198300	198300	198300	198300	0
11	20241017	193000	11794970800	198300	198300	198300	198300	0
12	20241017	192900	11794970800	198300	198300	198300	198300	0
13	20241017	192800	11794970800	198300	198300	198300	198300	0
14	20241017	192700	11794970800	198300	198300	198300	198300	0
15	20241017	192600	11794970800	198300	198300	198300	198300	0
16	20241017	192500	11794970800	198300	198300	198300	198300	0
17	20241017	192400	11794970800	198300	198300	198300	198300	0
18	20241017	192300	11794970800	198300	198300	198300	198300	0
19	20241017	192200	11794970800	198300	198300	198300	198300	0
20	20241017	192100	11794970800	198300	198300	198300	198300	0
21	20241017	192000	11794970800	198300	198300	198300	198300	0
22	20241017	191900	11794970800	198300	198300	198300	198300	0
23	20241017	191800	11794970800	198300	198300	198300	198300	0
24	20241017	191700	11794970800	198300	198300	198300	198300	0
25	20241017	191600	11794970800	198300	198300	198300	198300	0
26	20241017	191500	11794970800	198300	198300	198300	198300	0
27	20241017	191400	11794970800	198300	198300	198300	198300	0
28	20241017	191300	11794970800	198300	198300	198300	198300	0
29	20241017	191200	11794970800	198300	198300	198300	198300	0
30	20241017	191100	11794970800	198300	198300	198300	198300	0
31	20241017	191000	11794970800	198300	198300	198300	198300	0
32	20241017	190900	11794970800	198300	198300	198300	198300	2429
33	20241017	190800	11794970800	198300	198300	198300	198300	0
34	20241017	190700	11794970800	198300	198300	198300	198300	0
35	20241017	190600	11794970800	198300	198300	198300	198300	0
36	20241017	190500	11794970800	198300	198300	198300	198300	0
37	20241017	190400	11794970800	198300	198300	198300	198300	0
38	20241017	190300	11794970800	198300	198300	198300	198300	0
39	20241017	190200	11794970800	198300	198300	198300	198300	0
40	20241017	190100	11794970800	198300	198300	198300	198300	0
41	20241017	190000	11794970800	198300	198300	198300	198300	0
42	20241017	185900	11794970800	198300	198300	198300	198300	0
43	20241017	185800	11794970800	198300	198300	198300	198300	0
44	20241017	185700	11794970800	198300	198300	198300	198300	0
45	20241017	185600	11794970800	198300	198300	198300	198300	0
46	20241017	185500	11794970800	198300	198300	198300	198300	0
47	20241017	185400	11794970800	198300	198300	198300	198300	0
48	20241017	185300	11794970800	198300	198300	198300	198300	0
49	20241017	185200	11794970800	198300	198300	198300	198300	0
50	20241017	185100	11794970800	198300	198300	198300	198300	0
51	20241017	185000	11794970800	198300	198300	198300	198300	0
52	20241017	184900	11794970800	198300	198300	198300	198300	0
53	20241017	184800	11794970800	198300	198300	198300	198300	0
54	20241017	184700	11794970800	198300	198300	198300	198300	0
55	20241017	184600	11794970800	198300	198300	198300	198300	0
56	20241017	184500	11794970800	198300	198300	198300	198300	0
57	20241017	184400	11794970800	198300	198300	198300	198300	0
58	20241017	184300	11794970800	198300	198300	198300	198300	0
59	20241017	184200	11794970800	198300	198300	198300	198300	0
60	20241017	184100	11794970800	198300	198300	198300	198300	0
61	20241017	184000	11794970800	198300	198300	198300	198300	0
62	20241017	183900	11794970800	198300	198300	198300	198300	2429
63	20241017	183800	11794970800	198300	198300	198300	198300	0
64	20241017	183700	11794970800	198300	198300	198300	198300	0
65	20241017	183600	11794970800	198300	198300	198300	198300	0
66	20241017	183500	11794970800	198300	198300	198300	198300	0
67	20241017	183400	11794970800	198300	198300	198300	198300	0
68	20241017	183300	11794970800	198300	198300	198300	198300	0
69	20241017	183200	11794970800	198300	198300	198300	198300	0
70	20241017	183100	11794970800	198300	198300	198300	198300	0
71	20241017	183000	11794970800	198300	198300	198300	198300	0
72	20241017	182900	11794970800	198300	198300	198300	198300	0
73	20241017	182800	11794970800	198300	198300	198300	198300	0
74	20241017	182700	11794970800	198300	198300	198300	198300	0
75	20241017	182600	11794970800	198300	198300	198300	198300	0
76	20241017	182500	11794970800	198300	198300	198300	198300	0
77	20241017	182400	11794970800	198300	198300	198300	198300	0
78	20241017	182300	11794970800	198300	198300	198300	198300	0
79	20241017	182200	11794970800	198300	198300	198300	198300	0
80	20241017	182100	11794970800	198300	198300	198300	198300	0
81	20241017	182000	11794970800	198300	198300	198300	198300	0
82	20241017	181900	11794970800	198300	198300	198300	198300	0
83	20241017	181800	11794970800	198300	198300	198300	198300	0
84	20241017	181700	11794970800	198300	198300	198300	198300	0
85	20241017	181600	11794970800	198300	198300	198300	198300	0
86	20241017	181500	11794970800	198300	198300	198300	198300	0
87	20241017	181400	11794970800	198300	198300	198300	198300	0
88	20241017	181300	11794970800	198300	198300	198300	198300	0
89	20241017	181200	11794970800	198300	198300	198300	198300	0
90	20241017	181100	11794970800	198300	198300	198300	198300	0
91	20241017	181000	11794970800	198300	198300	198300	198300	0
92	20241017	180900	11794970800	198300	198300	198300	198300	2429
93	20241017	180800	11794970800	198300	198300	198300	198300	0
94	20241017	180700	11794970800	198300	198300	198300	198300	0
95	20241017	180600	11794970800	198300	198300	198300	198300	0
96	20241017	180500	11794970800	198300	198300	198300	198300	0
97	20241017	180400	11794970800	198300	198300	198300	198300	0
98	20241017	180300	11794970800	198300	198300	198300	198300	0
99	20241017	180200	11794970800	198300	198300	198300	198300	0
100	20241017	180100	11794970800	198300	198300	198300	198300	0
101	20241017	180000	11794970800	198300	198300	198300	198300	0
102	20241017	175900	11794970800	198300	198300	198300	198300	0
103	20241017	175800	11794970800	198300	198300	198300	198300	0
104	20241017	175700	11794970800	198300	198300	198300	198300	0
105	20241017	175600	11794970800	198300	198300	198300	198300	0
106	20241017	175500	11794970800	198300	198300	198300	198300	0
107	20241017	175400	11794970800	198300	198300	198300	198300	0
108	20241017	175300	11794970800	198300	198300	198300	198300	0
109	20241017	175200	11794970800	198300	198300	198300	198300	0
110	20241017	175100	11794970800	198300	198300	198300	198300	0
111	20241017	175000	11794970800	198300	198300	198300	198300	0
112	20241017	174900	11794970800	198300	198300	198300	198300	0
113	20241017	174800	11794970800	198300	198300	198300	198300	0
114	20241017	174700	11794970800	198300	198300	198300	198300	0
115	20241017	174600	11794970800	198300	198300	198300	198300	0
116	20241017	174500	11794970800	198300	198300	198300	198300	0
117	20241017	174400	11794970800	198300	198300	198300	198300	0
118	20241017	174300	11794970800	198300	198300	198300	198300	0
119	20241017	174200	11794970800	198300	198300	198300	198300	0
120	20241017	174100	11794970800	198300	198300	198300	198300	0
121	20241017	174000	11794970800	198300	198300	198300	198300	0
122	20241017	173900	11794970800	198300	198300	198300	198300	2429
123	20241017	173800	11794970800	198300	198300	198300	198300	0
124	20241017	173700	11794970800	198300	198300	198300	198300	0
125	20241017	173600	11794970800	198300	198300	198300	198300	0
126	20241017	173500	11794970800	198300	198300	198300	198300	0
127	20241017	173400	11794970800	198300	198300	198300	198300	0
128	20241017	173300	11794970800	198300	198300	198300	198300	0
129	20241017	173200	11794970800	198300	198300	198300	198300	0
130	20241017	173100	11794970800	198300	198300	198300	198300	0
131	20241017	173000	11794970800	198300	198300	198300	198300	0
132	20241017	172900	11794970800	198300	198300	198300	198300	0
133	20241017	172800	11794970800	198300	198300	198300	198300	0
134	20241017	172700	11794970800	198300	198300	198300	198300	0
135	20241017	172600	11794970800	198300	198300	198300	198300	0
136	20241017	172500	11794970800	198300	198300	198300	198300	0
137	20241017	172400	11794970800	198300	198300	198300	198300	0
138	20241017	172300	11794970800	198300	198300	198300	198300	0
139	20241017	172200	11794970800	198300	198300	198300	198300	0
140	20241017	172100	11794970800	198300	198300	198300	198300	0
141	20241017	172000	11794970800	198300	198300	198300	198300	0
142	20241017	171900	11794970800	198300	198300	198300	198300	0
143	20241017	171800	11794970800	198300	198300	198300	198300	0
144	20241017	171700	11794970800	198300	198300	198300	198300	0
145	20241017	171600	11794970800	198300	198300	198300	198300	0
146	20241017	171500	11794970800	198300	198300	198300	198300	0
147	20241017	171400	11794970800	198300	198300	198300	198300	0
148	20241017	171300	11794970800	198300	198300	198300	198300	0
149	20241017	171200	11794970800	198300	198300	198300	198300	0
150	20241017	171100	11794970800	198300	198300	198300	198300	0
151	20241017	171000	11794970800	198300	198300	198300	198300	0
152	20241017	170900	11794970800	198300	198300	198300	198300	2429
153	20241017	170800	11794970800	198300	198300	198300	198300	0
154	20241017	170700	11794970800	198300	198300	198300	198300	0
155	20241017	170600	11794970800	198300	198300	198300	198300	0
156	20241017	170500	11794970800	198300	198300	198300	198300	0
157	20241017	170400	11794970800	198300	198300	198300	198300	0
158	20241017	170300	11794970800	198300	198300	198300	198300	0
159	20241017	170200	11794970800	198300	198300	198300	198300	0
160	20241017	170100	11794970800	198300	198300	198300	198300	0
161	20241017	170000	11794970800	198300	198300	198300	198300	0
162	20241017	165900	11794970800	198300	198300	198300	198300	0
163	20241017	165800	11794970800	198300	198300	198300	198300	0
164	20241017	165700	11794970800	198300	198300	198300	198300	0
165	20241017	165600	11794970800	198300	198300	198300	198300	0
166	20241017	165500	11794970800	198300	198300	198300	198300	0
167	20241017	165400	11794970800	198300	198300	198300	198300	0
168	20241017	165300	11794970800	198300	198300	198300	198300	0
169	20241017	165200	11794970800	198300	198300	198300	198300	0
170	20241017	165100	11794970800	198300	198300	198300	198300	0
171	20241017	165000	11794970800	198300	198300	198300	198300	0
172	20241017	164900	11794970800	198300	198300	198300	198300	0
173	20241017	164800	11794970800	198300	198300	198300	198300	0
174	20241017	164700	11794970800	198300	198300	198300	198300	0
175	20241017	164600	11794970800	198300	198300	198300	198300	0
176	20241017	164500	11794970800	198300	198300	198300	198300	0
177	20241017	164400	11794970800	198300	198300	198300	198300	0
178	20241017	164300	11794970800	198300	198300	198300	198300	0
179	20241017	164200	11794970800	198300	198300	198300	198300	0
180	20241017	164100	11794970800	198300	198300	198300	198300	0
181	20241017	164000	11794970800	198300	198300	198300	198300	0
182	20241017	163900	11794970800	198300	198300	198300	198300	2429
183	20241017	163800	11794970800	198300	198300	198300	198300	0
184	20241017	163700	11794970800	198300	198300	198300	198300	0
185	20241017	163600	11794970800	198300	198300	198300	198300	0
186	20241017	163500	11794970800	198300	198300	198300	198300	0
187	20241017	163400	11794970800	198300	198300	198300	198300	0
188	20241017	163300	11794970800	198300	198300	198300	198300	0
189	20241017	163200	11794970800	198300	198300	198300	198300	0
190	20241017	163100	11794970800	198300	198300	198300	198300	0
191	20241017	163000	11794970800	198300	198300	198300	198300	0
192	20241017	162900	11794970800	198300	198300	198300	198300	0
193	20241017	162800	11794970800	198300	198300	198300	198300	0
194	20241017	162700	11794970800	198300	198300	198300	198300	0
195	20241017	162600	11794970800	198300	198300	198300	198300	0
196	20241017	162500	11794970800	198300	198300	198300	198300	0
197	20241017	162400	11794970800	198300	198300	198300	198300	0
198	20241017	162300	11794970800	198300	198300	198300	198300	0
199	20241017	162200	11794970800	198300	198300	198300	198300	0
200	20241017	162100	11794970800	198300	198300	198300	198300	0
201	20241017	162000	11794970800	198300	198300	198300	198300	0
202	20241017	161900	11794970800	198300	198300	198300	198300	0
203	20241017	161800	11794970800	198300	198300	198300	198300	0
204	20241017	161700	11794970800	198300	198300	198300	198300	0
205	20241017	161600	11794970800	198300	198300	198300	198300	0
206	20241017	161500	11794970800	198300	198300	198300	198300	0
207	20241017	161400	11794970800	198300	198300	198300	198300	0
208	20241017	161300	11794970800	198300	198300	198300	198300	0
209	20241017	161200	11794970800	198300	198300	198300	198300	0
210	20241017	161100	11794970800	198300	198300	198300	198300	0
211	20241017	161000	11794970800	198300	198300	198300	198300	0
212	20241017	160900	11794970800	198300	198300	198300	198300	2429
213	20241017	160800	11794970800	198300	198300	198300	198300	0
214	20241017	160700	11794970800	198300	198300	198300	198300	0
215	20241017	160600	11794970800	198300	198300	198300	198300	0
216	20241017	160500	11794970800	198300	198300	198300	198300	0
217	20241017	160400	11794970800	198300	198300	198300	198300	0
218	20241017	160300	11794970800	198300	198300	198300	198300	0
219	20241017	160200	11794970800	198300	198300	198300	198300	0
220	20241017	160100	11794970800	198300	198300	198300	198300	0
221	20241017	160000	11794970800	198300	198300	198300	198300	0
222	20241017	155900	11794970800	198300	198300	198300	198300	0
223	20241017	155800	11794970800	198300	198300	198300	198300	0
224	20241017	155700	11794970800	198300	198300	198300	198300	0
225	20241017	155600	11794970800	198300	198300	198300	198300	0
226	20241017	155500	11794970800	198300	198300	198300	198300	0
227	20241017	155400	11794970800	198300	198300	198300	198300	0
228	20241017	155300	11794970800	198300	198300	198300	198300	0
229	20241017	155200	11794970800	198300	198300	198300	198300	0
230	20241017	155100	11794970800	198300	198300	198300	198300	0
231	20241017	155000	11794970800	198300	198300	198300	198300	0
232	20241017	154900	11794970800	198300	198300	198300	198300	0
233	20241017	154800	11794970800	198300	198300	198300	198300	0
234	20241017	154700	11794970800	198300	198300	198300	198300	0
235	20241017	154600	11794970800	198300	198300	198300	198300	0
236	20241017	154500	11794970800	198300	198300	198300	198300	0
237	20241017	154400	11794970800	198300	198300	198300	198300	0
238	20241017	154300	11794970800	198300	198300	198300	198300	0
239	20241017	154200	11794970800	198300	198300	198300	198300	0
240	20241017	154100	11794970800	198300	198300	198300	198300	0
241	20241017	154000	11794970800	198300	198300	198300	198300	0
242	20241017	153900	11794970800	198300	198300	198300	198300	2429
243	20241017	153800	11794970800	198300	198300	198300	198300	0
244	20241017	153700	11794970800	198300	198300	198300	198300	0
245	20241017	153600	11794970800	198300	198300	198300	198300	0
246	20241017	153500	11794970800	198300	198300	198300	198300	0
247	20241017	153400	11794970800	198300	198300	198300	198300	0
248	20241017	153300	11794970800	198300	198300	198300	198300	0
249	20241017	153200	11794970800	198300	198300	198300	198300	0
250	20241017	153100	11794970800	198300	198300	198300	198300	0
251	20241017	153000	11794970800	198300	198300	198300	198300	2429
252	20241017	152900	11313300100	197900	197900	197900	197900	0
253	20241017	152800	11313300100	197900	197900	197900	197900	0
254	20241017	152700	11313300100	197900	197900	197900	197900	0
255	20241017	152600	11313300100	197900	197900	197900	197900	0
256	20241017	152500	11313300100	197900	197900	197900	197900	0
257	20241017	152400	11313300100	197900	197900	197900	197900	0
258	20241017	152300	11313300100	197900	197900	197900	197900	0
259	20241017	152200	11313300100	197900	197900	197900	197900	0
260	20241017	152100	11313300100	197900	197900	197900	197900	0
261	20241017	152000	11313300100	197900	197900	197900	197900	0
262	20241017	151900	11313300100	197900	197900	197900	197400	452
263	20241017	151800	11224015800	197600	197300	198000	197300	806
264	20241017	151700	11064639200	197700	197500	197700	197300	731
265	20241017	151600	10920310000	197500	197500	197800	197300	526
266	20241017	151500	10816421100	197500	197900	197900	197500	182
267	20241017	151400	10780424500	197900	198000	198000	197400	424
268	20241017	151300	10696572600	197900	198000	198000	197700	330
269	20241017	151200	10631267300	198000	197300	198000	197300	581
270	20241017	151100	10516448100	196900	197300	197300	196900	94
271	20241017	151000	10497915900	197300	196900	197300	196800	340
272	20241017	150900	10430899900	197200	196700	197200	196700	615
273	20241017	150800	10309785900	196700	196900	196900	196600	61
274	20241017	150700	10297782600	196600	196400	197000	196400	455
275	20241017	150600	10208271400	196200	196600	196600	196100	104
276	20241017	150500	10187851500	196100	196500	196600	196100	197
277	20241017	150400	10149187700	196600	196200	196600	196200	255
278	20241017	150300	10099107700	196200	196300	196400	196200	38
279	20241017	150200	10091650200	196300	196100	196300	196100	42
280	20241017	150100	10083412100	196100	196700	196700	196100	468
281	20241017	150000	9991436000	197000	196600	197100	196400	482
282	20241017	145900	9896626700	196600	196300	196600	196000	398
283	20241017	145800	9818502700	196300	196500	197000	196300	461
284	20241017	145700	9727900400	196400	197000	197000	196400	181
285	20241017	145600	9692300200	197000	197000	197200	196900	34
286	20241017	145500	9685601600	197200	196800	197200	196700	146
287	20241017	145400	9656858400	196800	197000	197000	196800	72
288	20241017	145300	9642678500	197000	197100	197200	197000	81
289	20241017	145200	9626715100	197100	196900	197200	196900	17
290	20241017	145100	9623363900	196800	196900	197100	196700	69
291	20241017	145000	9609784700	197100	197500	197500	197100	204
292	20241017	144900	9569519200	197600	197400	197600	197300	103
293	20241017	144800	9549185600	197300	196800	197400	196800	414
294	20241017	144700	9467618700	196900	197300	197300	196800	310
295	20241017	144600	9406519600	197200	197200	197300	196900	147
296	20241017	144500	9377529600	197300	197000	197300	196900	47
297	20241017	144400	9368267900	197100	197200	197200	197100	81
298	20241017	144300	9352299200	197100	197200	197200	197000	55
299	20241017	144200	9341454300	197200	197300	197400	196900	112
300	20241017	144100	9319372000	197400	197400	198000	197300	290
301	20241017	144000	9262108900	197500	198000	198400	197500	846
302	20241017	143900	9094568400	197900	197700	198000	197700	74
303	20241017	143800	9079923100	198000	198200	198600	197700	265
304	20241017	143700	9027416500	198600	198700	198700	198300	476
305	20241017	143600	8932939200	198900	198600	199400	198600	852
306	20241017	143500	8763447400	198400	198100	198700	197800	697
307	20241017	143400	8625255200	198300	197700	198500	197600	213
308	20241017	143300	8583101400	197800	196900	198800	196900	2779
309	20241017	143200	8033424100	197000	196000	197000	196000	378
310	20241017	143100	7959126900	196000	195500	196200	195200	316
311	20241017	143000	7897283400	195500	195400	195900	195300	144
312	20241017	142900	7869132700	195900	195400	195900	195400	54
313	20241017	142800	7858563800	195400	195600	195800	195300	178
314	20241017	142700	7823771200	195600	195700	195900	195600	44
315	20241017	142600	7815159800	195600	195700	195700	195600	10
316	20241017	142500	7813203700	195600	195600	196000	195500	73
317	20241017	142400	7798923700	195600	195800	195800	195600	6
318	20241017	142300	7797749500	195900	195500	195900	195500	185
319	20241017	142200	7761554500	195600	195700	195800	195500	302
320	20241017	142100	7702484000	195700	195800	195800	195700	72
321	20241017	142000	7688388600	195700	195700	195900	195700	79
322	20241017	141900	7672920800	195900	195800	195900	195700	9
323	20241017	141800	7671158200	195800	195800	195900	195800	29
324	20241017	141700	7665479400	195800	195900	195900	195800	36
325	20241017	141600	7658429700	195700	195700	195700	195700	0
326	20241017	141500	7658429700	195700	195900	195900	195700	55
327	20241017	141400	7647657300	195800	195800	195900	195700	44
328	20241017	141300	7639042600	195900	195900	195900	195700	13
329	20241017	141200	7636496700	195900	196100	196200	195700	198
330	20241017	141100	7597708500	196200	196200	196200	196100	12
331	20241017	141000	7595354600	196100	196100	196200	196000	43
332	20241017	140900	7586921200	196000	196000	196000	196000	4
333	20241017	140800	7586137200	196100	196100	196100	196000	44
334	20241017	140700	7577508900	196100	196100	196100	196000	13
335	20241017	140600	7574960400	196000	196000	196100	196000	36
336	20241017	140500	7567901500	196000	196000	196000	196000	0
337	20241017	140400	7567901500	196000	196000	196100	195900	39
338	20241017	140300	7560257500	196000	195900	196000	195900	11
339	20241017	140200	7558102100	195900	196000	196000	195900	15
340	20241017	140100	7555162200	196000	196000	196000	195900	32
341	20241017	140000	7548892600	196000	196000	196000	195700	38
342	20241017	135900	7541450000	195900	195800	196000	195700	60
343	20241017	135800	7529698500	195900	195800	195900	195700	9
344	20241017	135700	7527936200	195800	195700	195800	195700	8
345	20241017	135600	7526370100	195700	195800	195900	195700	33
346	20241017	135500	7519907700	195800	195800	195900	195800	36
347	20241017	135400	7512855700	195800	195800	195800	195800	11
348	20241017	135300	7510701900	195700	195800	196000	195700	18
349	20241017	135200	7507176700	195900	195600	195900	195500	19
350	20241017	135100	7503457300	195500	196100	196200	195500	166
351	20241017	135000	7470918100	196100	196200	196300	196100	45
352	20241017	134900	7462089400	196300	196200	196300	196200	8
353	20241017	134800	7460519600	196200	196200	196300	196200	9
354	20241017	134700	7458753600	196300	195700	196300	195700	106
355	20241017	134600	7437971900	195600	195700	195700	195600	11
356	20241017	134500	7435820200	195500	195500	195500	195500	1
357	20241017	134400	7435624700	196300	195700	196300	195700	82
358	20241017	134300	7419561000	195800	196200	196200	195700	22
359	20241017	134200	7415250100	196100	195900	196100	195900	23
360	20241017	134100	7410742200	196000	195700	196000	195700	16
361	20241017	134000	7407607600	196100	196000	196100	195700	111
362	20241017	133900	7385849800	196100	195400	196100	195200	308
363	20241017	133800	7325558500	195400	195300	195400	195200	42
364	20241017	133700	7317355000	195400	195400	195400	195300	27
365	20241017	133600	7312080600	195400	195400	195400	195400	10
366	20241017	133500	7310126600	195400	195500	195600	195400	5
367	20241017	133400	7309149000	195400	195400	195600	195400	35
368	20241017	133300	7302305600	195400	195400	195400	195400	1
369	20241017	133200	7302110200	195200	195300	195500	195200	16
370	20241017	133100	7298985200	195300	195500	195600	195200	12
371	20241017	133000	7296640700	195500	195500	195500	195200	31
372	20241017	132900	7290585800	195500	195500	195500	195400	14
373	20241017	132800	7287849400	195500	195400	195500	195300	8
374	20241017	132700	7286285900	195500	195400	195500	195400	6
375	20241017	132600	7285113200	195500	195400	195500	195400	18
376	20241017	132500	7281594900	195300	195200	195300	195200	6
377	20241017	132400	7280423400	195400	195300	195400	195300	14
378	20241017	132300	7277688100	195400	195400	195400	195400	2
379	20241017	132200	7277297300	195400	195500	195500	195300	6
380	20241017	132100	7276124900	195300	195300	195600	195300	24
381	20241017	132000	7271433000	195300	195300	195300	195200	8
382	20241017	131900	7269870900	195200	195200	195200	195200	6
383	20241017	131800	7268699700	195100	195100	195300	195100	5
384	20241017	131700	7267724000	195100	195000	195600	194900	153
385	20241017	131600	7237877600	195000	195100	195700	195000	204
386	20241017	131500	7198074600	195300	195300	195300	195300	12
387	20241017	131400	7195731000	195300	195300	195300	195100	5
388	20241017	131300	7194754700	195400	195600	195600	195100	76
389	20241017	131200	7179909200	195400	195500	195700	195400	13
390	20241017	131100	7177368100	195600	195600	195600	195400	15
391	20241017	131000	7174435300	195600	195600	195600	195600	4
392	20241017	130900	7173652900	195700	195600	195700	195400	33
393	20241017	130800	7167195800	195700	195600	195700	195500	21
394	20241017	130700	7163088100	195600	195500	195600	195500	5
395	20241017	130600	7162110500	195500	195500	195600	195500	9
396	20241017	130500	7160350500	195600	195400	195600	195400	21
397	20241017	130400	7156246200	195500	195400	195500	195400	9
398	20241017	130300	7154487200	195400	195500	195500	195400	3
399	20241017	130200	7153900900	195000	195400	195400	195000	6
400	20241017	130100	7152729700	195500	195300	195500	195000	102
401	20241017	130000	7132824100	195100	195300	195500	195100	20
402	20241017	125900	7128918700	195500	195400	195500	195400	6
403	20241017	125800	7127746200	195400	195500	195500	195400	5
404	20241017	125700	7126769000	195300	195100	195400	195100	33
405	20241017	125600	7120326400	195200	195200	195200	195100	23
406	20241017	125500	7115838800	195300	195200	195300	195200	31
407	20241017	125400	7109787000	195200	195300	195300	195200	11
408	20241017	125300	7107639100	195300	195300	195300	195200	22
409	20241017	125200	7103344000	195300	195300	195300	195300	2
410	20241017	125100	7102953400	195300	195400	195500	195200	136
411	20241017	125000	7076391200	195500	195300	195500	195300	9
412	20241017	124900	7074633000	195400	195400	195400	195400	5
413	20241017	124800	7073656000	195400	195300	195400	195300	31
414	20241017	124700	7067599600	195300	195700	195700	195300	39
415	20241017	124600	7059976200	195700	195900	195900	195700	9
416	20241017	124500	7058213500	196000	195400	196000	195300	130
417	20241017	124400	7032788400	195400	195300	195400	195300	27
418	20241017	124300	7027514500	195300	195300	195400	195300	21
419	20241017	124200	7023412800	195500	195300	195500	195300	13
420	20241017	124100	7020872400	195400	195300	195500	195300	16
421	20241017	124000	7017746200	195300	195400	195400	195300	9
422	20241017	123900	7015987900	195400	195500	195500	195400	15
423	20241017	123800	7013056100	195500	195400	195900	195400	5
424	20241017	123700	7012078000	195400	195400	195900	195300	75
425	20241017	123600	6997417400	195500	195900	195900	195400	10
426	20241017	123500	6995460600	195500	195400	195500	195400	25
427	20241017	123400	6990575400	195500	195400	195800	195400	4
428	20241017	123300	6989793200	195700	195800	195800	195400	29
429	20241017	123200	6984118900	195800	195700	195900	195400	41
430	20241017	123100	6976101800	195700	195600	195700	195400	31
431	20241017	123000	6970042900	195800	195800	195800	195800	1
432	20241017	122900	6969847100	195800	195900	195900	195800	3
433	20241017	122800	6969259600	195900	195500	195900	195400	73
434	20241017	122700	6954976600	195400	195800	195800	195400	4
435	20241017	122600	6954193800	195800	195800	195800	195800	4
436	20241017	122500	6953410600	195400	195300	195700	195100	91
437	20241017	122400	6935629200	195700	195600	195900	195300	307
438	20241017	122300	6875616200	195800	195700	195800	195500	53
439	20241017	122200	6865250700	195800	195600	195800	195600	18
440	20241017	122100	6861729000	195600	195900	195900	195600	24
441	20241017	122000	6857030200	195900	195900	195900	195900	3
442	20241017	121900	6856442500	195800	195800	196000	195500	28
443	20241017	121800	6850961300	195800	195900	195900	195700	10
444	20241017	121700	6849003500	195500	195500	195500	195500	0
445	20241017	121600	6849003500	195500	195900	195900	195500	10
446	20241017	121500	6847046300	195900	195900	195900	195400	30
447	20241017	121400	6841175900	196000	195500	196000	195500	7
448	20241017	121300	6839806400	196000	195900	196000	195500	116
449	20241017	121200	6817098800	195900	195900	195900	195700	44
450	20241017	121100	6808482500	196100	195200	196100	195200	406
451	20241017	121000	6729100500	195300	195200	195300	195100	27
452	20241017	120900	6723830500	195300	195100	195300	195100	131
453	20241017	120800	6698266200	195100	195400	195400	195100	6
454	20241017	120700	6697094700	195400	195200	195400	195100	91
455	20241017	120600	6679334500	195400	195400	195400	195200	155
456	20241017	120500	6649054100	195300	195300	195300	195200	6
457	20241017	120400	6647882500	195300	195300	195300	195300	0
458	20241017	120300	6647882500	195300	195000	195300	195000	45
459	20241017	120200	6639104800	194800	195000	195000	194800	13
460	20241017	120100	6636571300	195000	195000	195000	194900	9
461	20241017	120000	6634816400	195000	194900	195000	194900	26
462	20241017	115900	6629748500	195000	195000	195000	194900	25
463	20241017	115800	6624874000	195300	195200	195300	195200	17
464	20241017	115700	6621555200	195200	195000	195200	194900	10
465	20241017	115600	6619605300	195000	194900	195000	194900	10
466	20241017	115500	6617656100	195000	194900	195000	194900	2
467	20241017	115400	6617266200	194900	195200	195200	194900	21
468	20241017	115300	6613172800	195200	195000	195200	194900	10
469	20241017	115200	6611222500	195000	195000	195000	195000	2
470	20241017	115100	6610832500	194900	195000	195000	194900	4
471	20241017	115000	6610052800	194900	195200	195300	194900	159
472	20241017	114900	6579034700	195300	195200	195300	195100	15
473	20241017	114800	6576107500	195100	195100	195100	195100	3
474	20241017	114700	6575522200	195100	195100	195100	195100	3
475	20241017	114600	6574936900	195100	195000	195100	195000	15
476	20241017	114500	6572010600	195000	194800	195000	194800	7
477	20241017	114400	6570646000	194800	194800	194900	194800	23
478	20241017	114300	6566165500	194800	194800	194800	194800	48
479	20241017	114200	6556815100	194900	195000	195000	194900	136
480	20241017	114100	6530308100	194900	195000	195000	194900	80
481	20241017	114000	6514710700	195000	195100	195500	195000	438
482	20241017	113900	6429208000	195200	195100	195300	195100	38
483	20241017	113800	6421790300	195100	195200	195200	195100	21
484	20241017	113700	6417692900	195100	195100	195200	195100	22
485	20241017	113600	6413400500	195100	195200	195200	195100	13
486	20241017	113500	6410863500	195200	195000	195200	195000	12
487	20241017	113400	6408522500	195000	195100	195300	195000	27
488	20241017	113300	6403254900	195100	195200	195300	195100	41
489	20241017	113200	6395252100	195200	195200	195200	195200	7
490	20241017	113100	6393885700	195200	195200	195400	195200	24
491	20241017	113000	6389197500	195200	196000	196000	195200	610
492	20241017	112900	6269893200	196000	195900	196000	195800	41
493	20241017	112800	6261859900	195900	195500	195900	195400	266
494	20241017	112700	6209841100	195400	195400	195400	195400	0
495	20241017	112600	6209841100	195400	195700	195700	195300	98
496	20241017	112500	6190687900	195700	195800	195900	195500	70
497	20241017	112400	6176990100	195800	195500	195900	195500	4
498	20241017	112300	6176207400	195500	195100	195900	195100	277
499	20241017	112200	6122077500	195100	194900	195100	194900	68
500	20241017	112100	6108822700	195200	194900	195200	194900	3
501	20241017	112000	6108237400	194900	194900	195200	194900	42
502	20241017	111900	6100050900	194900	195100	195100	194900	114
503	20241017	111800	6077822000	195100	195200	195200	195100	24
504	20241017	111700	6073138300	195200	195200	195200	195100	8
505	20241017	111600	6071577100	195200	195100	195200	195100	14
506	20241017	111500	6068845500	195100	195300	195300	195100	12
507	20241017	111400	6066503900	195100	194800	196000	194800	466
508	20241017	111300	5975568300	194700	194800	194800	194700	7
509	20241017	111200	5974205100	194700	194900	194900	194700	11
510	20241017	111100	5972062600	194700	194900	194900	194700	7
511	20241017	111000	5970699100	194700	194800	194800	194700	45
512	20241017	110900	5961935900	195000	195300	195300	195000	289
513	20241017	110800	5905530100	195300	195400	195400	195300	3
514	20241017	110700	5904944000	195300	195400	195400	195300	114
515	20241017	110600	5882678700	195400	195200	195400	195000	138
516	20241017	110500	5855745900	195000	195200	195200	195000	27
517	20241017	110400	5850476800	195000	195400	195400	195000	29
518	20241017	110300	5844817200	195300	195400	195400	195200	29
519	20241017	110200	5839154400	195500	195300	195500	195300	8
520	20241017	110100	5837590600	195500	195200	195500	195200	106
521	20241017	110000	5816896800	195200	195200	195500	195200	14
522	20241017	105900	5814162700	195200	195300	195400	195200	13
523	20241017	105800	5811623500	195300	195300	195300	195300	14
524	20241017	105700	5808889300	195300	195500	195600	195300	103
525	20241017	105600	5788763700	194500	194500	194500	194500	29
526	20241017	105500	5783123200	194400	194600	195700	194400	87
527	20241017	105400	5766194500	194400	194700	195500	194400	1079
528	20241017	105300	5556010300	194600	194700	194700	194600	9
529	20241017	105200	5554258700	194700	194400	194700	194400	44
530	20241017	105100	5545700800	194400	194300	194600	194200	84
531	20241017	105000	5529376000	194200	194200	194500	194200	7
532	20241017	104900	5528016000	194200	194400	194500	194200	39
533	20241017	104800	5520435600	194500	194300	194700	194300	151
534	20241017	104700	5491073200	194400	194300	194400	194200	132
535	20241017	104600	5465430200	194200	194700	194700	194200	712
536	20241017	104500	5327005700	194600	194700	194700	194500	206
537	20241017	104400	5286925800	194700	194800	194800	194600	739
538	20241017	104300	5143064400	194800	194900	194900	194800	209
539	20241017	104200	5102335600	194900	195000	195000	194900	35
540	20241017	104100	5095514000	194900	195200	195200	194900	646
541	20241017	104000	4969516100	195200	195500	195500	195200	147
542	20241017	103900	4940816600	195400	195500	195500	195400	33
543	20241017	103800	4934368200	195400	195200	195500	195200	241
544	20241017	103700	4887285300	195200	195300	195300	195200	21
545	20241017	103600	4883185400	195300	195400	195400	195300	73
546	20241017	103500	4868925400	195300	195300	195300	195300	8
547	20241017	103400	4867363000	195200	195400	195400	195200	29
548	20241017	103300	4861699600	195300	195500	195900	195300	237
549	20241017	103200	4815375400	195400	195400	195500	195400	34
550	20241017	103100	4808730200	195200	195200	195500	195200	570
551	20241017	103000	4697375200	195300	195000	195300	195000	120
552	20241017	102900	4673959900	195000	195100	195100	195000	61
553	20241017	102800	4662060300	195000	195100	195100	195000	48
554	20241017	102700	4652698100	195100	195200	195200	195100	37
555	20241017	102600	4645478100	195100	194900	195100	194600	232
556	20241017	102500	4600272200	194900	194600	195300	194600	78
557	20241017	102400	4585071500	194600	194700	194800	194600	34
558	20241017	102300	4578452400	194700	194800	194800	194600	151
559	20241017	102200	4549049600	194700	194800	194800	194700	169
560	20241017	102100	4516134500	194600	195200	195200	194600	592
561	20241017	102000	4400757900	195000	195200	195200	195000	67
562	20241017	101900	4387691200	195300	195500	195500	195000	1071
563	20241017	101800	4178524100	195500	195800	195900	195500	540
564	20241017	101700	4072850800	196000	195800	196100	195800	14
565	20241017	101600	4070109100	196100	195800	196100	195800	77
566	20241017	101500	4055025900	195900	195700	196100	195600	393
567	20241017	101400	3978107600	196100	196100	196200	195700	814
568	20241017	101300	3818640800	196100	196100	196100	196000	94
569	20241017	101200	3800215400	196000	196000	196100	196000	29
570	20241017	101100	3794530900	196000	196000	196100	196000	117
571	20241017	101000	3771597600	196000	196100	196100	196000	6
572	20241017	100900	3770421200	196000	196000	196000	195900	72
573	20241017	100800	3756310200	196000	195900	196000	195900	33
574	20241017	100700	3749843200	195900	195900	196100	195900	10
575	20241017	100600	3747883000	196600	196000	196600	195800	79
576	20241017	100500	3732387100	196000	195800	196000	195700	69
577	20241017	100400	3718870700	195700	195500	196000	195500	160
578	20241017	100300	3687567700	195500	195500	195600	195500	135
579	20241017	100200	3661174500	195900	195900	195900	195500	118
580	20241017	100100	3638083700	195900	196300	196300	195900	717
581	20241017	100000	3497496500	196300	196300	196400	196200	50
582	20241017	095900	3487682100	196200	196200	196300	196200	77
583	20241017	095800	3472573100	196100	196100	196200	196000	21
584	20241017	095700	3468454800	196100	196200	196300	196000	477
585	20241017	095600	3374904800	196200	196200	196500	196200	68
586	20241017	095500	3361559300	196300	196800	196800	196100	1186
587	20241017	095400	3128563100	196800	196900	196900	196700	90
588	20241017	095300	3110856400	196900	197500	197500	196800	691
589	20241017	095200	2974764100	197500	197000	197500	197000	507
590	20241017	095100	2874860900	197000	197200	197200	197000	212
591	20241017	095000	2833090900	197100	197100	197100	197100	38
592	20241017	094900	2825601100	197100	197200	197200	197100	70
593	20241017	094800	2811801900	197200	197400	197400	197100	115
594	20241017	094700	2789124300	197500	197400	197500	197300	35
595	20241017	094600	2782215900	197400	197300	197400	197300	40
596	20241017	094500	2774322200	197200	197300	197300	197200	37
597	20241017	094400	2767025700	197300	197200	197300	197200	146
598	20241017	094300	2738224100	197200	197800	197800	197200	159
599	20241017	094200	2706835100	197800	197700	197800	197400	121
600	20241017	094100	2682932300	197700	198100	198100	197700	18
601	20241017	094000	2679372800	197700	197500	198100	197500	166
602	20241017	093900	2646550300	197500	197600	197600	197500	255
603	20241017	093800	2596182600	197500	197500	198000	197400	133
604	20241017	093700	2569909400	197500	197600	198000	197500	120
605	20241017	093600	2546192000	197600	198700	198700	197600	206
606	20241017	093500	2505356700	198400	199000	199000	198400	159
607	20241017	093400	2473752900	199200	198900	199200	198900	12
608	20241017	093300	2471362800	198900	198800	198900	198000	380
609	20241017	093200	2395986900	198800	199500	199700	198500	663
610	20241017	093100	2263950000	199800	199500	199800	199500	217
611	20241017	093000	2220627600	199400	199600	199900	199400	537
612	20241017	092900	2113395200	199600	198800	199600	198800	416
613	20241017	092800	2030465600	198900	198900	198900	198600	151
614	20241017	092700	2000453000	198900	198800	199000	198700	80
615	20241017	092600	1984544800	199000	198800	199000	198700	128
616	20241017	092500	1959099500	198800	198400	199000	198200	269
617	20241017	092400	1905668800	198900	197500	198900	197500	516
618	20241017	092300	1803636000	197500	197300	197500	197300	48
619	20241017	092200	1794160400	197200	197100	197200	197000	33
620	20241017	092100	1787653500	197200	197500	197600	197000	176
621	20241017	092000	1752947600	197200	197600	197600	197000	54
622	20241017	091900	1742287700	197600	197400	198100	196900	201
623	20241017	091800	1702606700	197400	196900	197600	196800	950
624	20241017	091700	1515253500	196900	196700	196900	196700	47
625	20241017	091600	1506002800	196900	197200	197400	196600	557
626	20241017	091500	1396330100	197400	197700	198000	197000	1113
627	20241017	091400	1176568900	197800	197800	198000	197700	96
628	20241017	091300	1157577000	198000	198100	198100	197600	423
629	20241017	091200	1073884100	198100	197600	198200	197600	195
630	20241017	091100	1035299200	198000	198600	198600	197600	541
631	20241017	091000	928114900	198600	197900	198600	197600	545
632	20241017	090900	820246900	197900	197900	198000	197700	90
633	20241017	090800	802447600	198000	198200	198300	197700	256
634	20241017	090700	751783700	198200	198000	198300	197500	597
635	20241017	090600	633574800	198100	198300	198400	197700	1122
636	20241017	090500	411282900	198400	198900	198900	198400	288
637	20241017	090400	354090700	199800	198700	199800	198300	476
638	20241017	090300	259538400	199100	199400	199400	199000	92
639	20241017	090200	241218500	199000	199900	199900	199000	182
640	20241017	090100	204899400	199900	200500	200500	199900	230
641	20241017	090000	158891800	200500	199800	200500	198700	797