KissMeData/018670/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	190500	2321474600	189500	189500	189500	189500	445
3	20241025	190400	2321474600	189500	189500	189500	189500	0
4	20241025	190300	2321474600	189500	189500	189500	189500	0
5	20241025	190200	2321474600	189500	189500	189500	189500	0
6	20241025	190100	2321474600	189500	189500	189500	189500	0
7	20241025	190000	2321474600	189500	189500	189500	189500	0
8	20241025	185900	2321474600	189500	189500	189500	189500	0
9	20241025	185800	2321474600	189500	189500	189500	189500	0
10	20241025	185700	2321474600	189500	189500	189500	189500	0
11	20241025	185600	2321474600	189500	189500	189500	189500	0
12	20241025	185500	2321474600	189500	189500	189500	189500	0
13	20241025	185400	2321474600	189500	189500	189500	189500	0
14	20241025	185300	2321474600	189500	189500	189500	189500	0
15	20241025	185200	2321474600	189500	189500	189500	189500	0
16	20241025	185100	2321474600	189500	189500	189500	189500	0
17	20241025	185000	2321474600	189500	189500	189500	189500	0
18	20241025	184900	2321474600	189500	189500	189500	189500	0
19	20241025	184800	2321474600	189500	189500	189500	189500	0
20	20241025	184700	2321474600	189500	189500	189500	189500	0
21	20241025	184600	2321474600	189500	189500	189500	189500	0
22	20241025	184500	2321474600	189500	189500	189500	189500	0
23	20241025	184400	2321474600	189500	189500	189500	189500	0
24	20241025	184300	2321474600	189500	189500	189500	189500	0
25	20241025	184200	2321474600	189500	189500	189500	189500	0
26	20241025	184100	2321474600	189500	189500	189500	189500	0
27	20241025	184000	2321474600	189500	189500	189500	189500	0
28	20241025	183900	2321474600	189500	189500	189500	189500	0
29	20241025	183800	2321474600	189500	189500	189500	189500	0
30	20241025	183700	2321474600	189500	189500	189500	189500	0
31	20241025	183600	2321474600	189500	189500	189500	189500	0
32	20241025	183500	2321474600	189500	189500	189500	189500	445
33	20241025	183400	2321474600	189500	189500	189500	189500	0
34	20241025	183300	2321474600	189500	189500	189500	189500	0
35	20241025	183200	2321474600	189500	189500	189500	189500	0
36	20241025	183100	2321474600	189500	189500	189500	189500	0
37	20241025	183000	2321474600	189500	189500	189500	189500	0
38	20241025	182900	2321474600	189500	189500	189500	189500	0
39	20241025	182800	2321474600	189500	189500	189500	189500	0
40	20241025	182700	2321474600	189500	189500	189500	189500	0
41	20241025	182600	2321474600	189500	189500	189500	189500	0
42	20241025	182500	2321474600	189500	189500	189500	189500	0
43	20241025	182400	2321474600	189500	189500	189500	189500	0
44	20241025	182300	2321474600	189500	189500	189500	189500	0
45	20241025	182200	2321474600	189500	189500	189500	189500	0
46	20241025	182100	2321474600	189500	189500	189500	189500	0
47	20241025	182000	2321474600	189500	189500	189500	189500	0
48	20241025	181900	2321474600	189500	189500	189500	189500	0
49	20241025	181800	2321474600	189500	189500	189500	189500	0
50	20241025	181700	2321474600	189500	189500	189500	189500	0
51	20241025	181600	2321474600	189500	189500	189500	189500	0
52	20241025	181500	2321474600	189500	189500	189500	189500	0
53	20241025	181400	2321474600	189500	189500	189500	189500	0
54	20241025	181300	2321474600	189500	189500	189500	189500	0
55	20241025	181200	2321474600	189500	189500	189500	189500	0
56	20241025	181100	2321474600	189500	189500	189500	189500	0
57	20241025	181000	2321474600	189500	189500	189500	189500	0
58	20241025	180900	2321474600	189500	189500	189500	189500	0
59	20241025	180800	2321474600	189500	189500	189500	189500	0
60	20241025	180700	2321474600	189500	189500	189500	189500	0
61	20241025	180600	2321474600	189500	189500	189500	189500	0
62	20241025	180500	2321474600	189500	189500	189500	189500	445
63	20241025	180400	2321474600	189500	189500	189500	189500	0
64	20241025	180300	2321474600	189500	189500	189500	189500	0
65	20241025	180200	2321474600	189500	189500	189500	189500	0
66	20241025	180100	2321474600	189500	189500	189500	189500	0
67	20241025	180000	2321474600	189500	189500	189500	189500	0
68	20241025	175900	2321474600	189500	189500	189500	189500	0
69	20241025	175800	2321474600	189500	189500	189500	189500	0
70	20241025	175700	2321474600	189500	189500	189500	189500	0
71	20241025	175600	2321474600	189500	189500	189500	189500	0
72	20241025	175500	2321474600	189500	189500	189500	189500	0
73	20241025	175400	2321474600	189500	189500	189500	189500	0
74	20241025	175300	2321474600	189500	189500	189500	189500	0
75	20241025	175200	2321474600	189500	189500	189500	189500	0
76	20241025	175100	2321474600	189500	189500	189500	189500	0
77	20241025	175000	2321474600	189500	189500	189500	189500	0
78	20241025	174900	2321474600	189500	189500	189500	189500	0
79	20241025	174800	2321474600	189500	189500	189500	189500	0
80	20241025	174700	2321474600	189500	189500	189500	189500	0
81	20241025	174600	2321474600	189500	189500	189500	189500	0
82	20241025	174500	2321474600	189500	189500	189500	189500	0
83	20241025	174400	2321474600	189500	189500	189500	189500	0
84	20241025	174300	2321474600	189500	189500	189500	189500	0
85	20241025	174200	2321474600	189500	189500	189500	189500	0
86	20241025	174100	2321474600	189500	189500	189500	189500	0
87	20241025	174000	2321474600	189500	189500	189500	189500	0
88	20241025	173900	2321474600	189500	189500	189500	189500	0
89	20241025	173800	2321474600	189500	189500	189500	189500	0
90	20241025	173700	2321474600	189500	189500	189500	189500	0
91	20241025	173600	2321474600	189500	189500	189500	189500	0
92	20241025	173500	2321474600	189500	189500	189500	189500	445
93	20241025	173400	2321474600	189500	189500	189500	189500	0
94	20241025	173300	2321474600	189500	189500	189500	189500	0
95	20241025	173200	2321474600	189500	189500	189500	189500	0
96	20241025	173100	2321474600	189500	189500	189500	189500	0
97	20241025	173000	2321474600	189500	189500	189500	189500	0
98	20241025	172900	2321474600	189500	189500	189500	189500	0
99	20241025	172800	2321474600	189500	189500	189500	189500	0
100	20241025	172700	2321474600	189500	189500	189500	189500	0
101	20241025	172600	2321474600	189500	189500	189500	189500	0
102	20241025	172500	2321474600	189500	189500	189500	189500	0
103	20241025	172400	2321474600	189500	189500	189500	189500	0
104	20241025	172300	2321474600	189500	189500	189500	189500	0
105	20241025	172200	2321474600	189500	189500	189500	189500	0
106	20241025	172100	2321474600	189500	189500	189500	189500	0
107	20241025	172000	2321474600	189500	189500	189500	189500	0
108	20241025	171900	2321474600	189500	189500	189500	189500	0
109	20241025	171800	2321474600	189500	189500	189500	189500	0
110	20241025	171700	2321474600	189500	189500	189500	189500	0
111	20241025	171600	2321474600	189500	189500	189500	189500	0
112	20241025	171500	2321474600	189500	189500	189500	189500	0
113	20241025	171400	2321474600	189500	189500	189500	189500	0
114	20241025	171300	2321474600	189500	189500	189500	189500	0
115	20241025	171200	2321474600	189500	189500	189500	189500	0
116	20241025	171100	2321474600	189500	189500	189500	189500	0
117	20241025	171000	2321474600	189500	189500	189500	189500	0
118	20241025	170900	2321474600	189500	189500	189500	189500	0
119	20241025	170800	2321474600	189500	189500	189500	189500	0
120	20241025	170700	2321474600	189500	189500	189500	189500	0
121	20241025	170600	2321474600	189500	189500	189500	189500	0
122	20241025	170500	2321474600	189500	189500	189500	189500	445
123	20241025	170400	2321474600	189500	189500	189500	189500	0
124	20241025	170300	2321474600	189500	189500	189500	189500	0
125	20241025	170200	2321474600	189500	189500	189500	189500	0
126	20241025	170100	2321474600	189500	189500	189500	189500	0
127	20241025	170000	2321474600	189500	189500	189500	189500	0
128	20241025	165900	2321474600	189500	189500	189500	189500	0
129	20241025	165800	2321474600	189500	189500	189500	189500	0
130	20241025	165700	2321474600	189500	189500	189500	189500	0
131	20241025	165600	2321474600	189500	189500	189500	189500	0
132	20241025	165500	2321474600	189500	189500	189500	189500	0
133	20241025	165400	2321474600	189500	189500	189500	189500	0
134	20241025	165300	2321474600	189500	189500	189500	189500	0
135	20241025	165200	2321474600	189500	189500	189500	189500	0
136	20241025	165100	2321474600	189500	189500	189500	189500	0
137	20241025	165000	2321474600	189500	189500	189500	189500	0
138	20241025	164900	2321474600	189500	189500	189500	189500	0
139	20241025	164800	2321474600	189500	189500	189500	189500	0
140	20241025	164700	2321474600	189500	189500	189500	189500	0
141	20241025	164600	2321474600	189500	189500	189500	189500	0
142	20241025	164500	2321474600	189500	189500	189500	189500	0
143	20241025	164400	2321474600	189500	189500	189500	189500	0
144	20241025	164300	2321474600	189500	189500	189500	189500	0
145	20241025	164200	2321474600	189500	189500	189500	189500	0
146	20241025	164100	2321474600	189500	189500	189500	189500	0
147	20241025	164000	2321474600	189500	189500	189500	189500	0
148	20241025	163900	2321474600	189500	189500	189500	189500	0
149	20241025	163800	2321474600	189500	189500	189500	189500	0
150	20241025	163700	2321474600	189500	189500	189500	189500	0
151	20241025	163600	2321474600	189500	189500	189500	189500	0
152	20241025	163500	2321474600	189500	189500	189500	189500	445
153	20241025	163400	2321474600	189500	189500	189500	189500	0
154	20241025	163300	2321474600	189500	189500	189500	189500	0
155	20241025	163200	2321474600	189500	189500	189500	189500	0
156	20241025	163100	2321474600	189500	189500	189500	189500	0
157	20241025	163000	2321474600	189500	189500	189500	189500	0
158	20241025	162900	2321474600	189500	189500	189500	189500	0
159	20241025	162800	2321474600	189500	189500	189500	189500	0
160	20241025	162700	2321474600	189500	189500	189500	189500	0
161	20241025	162600	2321474600	189500	189500	189500	189500	0
162	20241025	162500	2321474600	189500	189500	189500	189500	0
163	20241025	162400	2321474600	189500	189500	189500	189500	0
164	20241025	162300	2321474600	189500	189500	189500	189500	0
165	20241025	162200	2321474600	189500	189500	189500	189500	0
166	20241025	162100	2321474600	189500	189500	189500	189500	0
167	20241025	162000	2321474600	189500	189500	189500	189500	0
168	20241025	161900	2321474600	189500	189500	189500	189500	0
169	20241025	161800	2321474600	189500	189500	189500	189500	0
170	20241025	161700	2321474600	189500	189500	189500	189500	0
171	20241025	161600	2321474600	189500	189500	189500	189500	0
172	20241025	161500	2321474600	189500	189500	189500	189500	0
173	20241025	161400	2321474600	189500	189500	189500	189500	0
174	20241025	161300	2321474600	189500	189500	189500	189500	0
175	20241025	161200	2321474600	189500	189500	189500	189500	0
176	20241025	161100	2321474600	189500	189500	189500	189500	0
177	20241025	161000	2321474600	189500	189500	189500	189500	0
178	20241025	160900	2321474600	189500	189500	189500	189500	0
179	20241025	160800	2321474600	189500	189500	189500	189500	0
180	20241025	160700	2321474600	189500	189500	189500	189500	0
181	20241025	160600	2321474600	189500	189500	189500	189500	0
182	20241025	160500	2321474600	189500	189500	189500	189500	445
183	20241025	160400	2321474600	189500	189500	189500	189500	0
184	20241025	160300	2321474600	189500	189500	189500	189500	0
185	20241025	160200	2321474600	189500	189500	189500	189500	0
186	20241025	160100	2321474600	189500	189500	189500	189500	0
187	20241025	160000	2321474600	189500	189500	189500	189500	0
188	20241025	155900	2321474600	189500	189500	189500	189500	0
189	20241025	155800	2321474600	189500	189500	189500	189500	0
190	20241025	155700	2321474600	189500	189500	189500	189500	0
191	20241025	155600	2321474600	189500	189500	189500	189500	0
192	20241025	155500	2321474600	189500	189500	189500	189500	0
193	20241025	155400	2321474600	189500	189500	189500	189500	0
194	20241025	155300	2321474600	189500	189500	189500	189500	0
195	20241025	155200	2321474600	189500	189500	189500	189500	0
196	20241025	155100	2321474600	189500	189500	189500	189500	0
197	20241025	155000	2321474600	189500	189500	189500	189500	0
198	20241025	154900	2321474600	189500	189500	189500	189500	0
199	20241025	154800	2321474600	189500	189500	189500	189500	0
200	20241025	154700	2321474600	189500	189500	189500	189500	0
201	20241025	154600	2321474600	189500	189500	189500	189500	0
202	20241025	154500	2321474600	189500	189500	189500	189500	0
203	20241025	154400	2321474600	189500	189500	189500	189500	0
204	20241025	154300	2321474600	189500	189500	189500	189500	0
205	20241025	154200	2321474600	189500	189500	189500	189500	0
206	20241025	154100	2321474600	189500	189500	189500	189500	0
207	20241025	154000	2321474600	189500	189500	189500	189500	0
208	20241025	153900	2321474600	189500	189500	189500	189500	0
209	20241025	153800	2321474600	189500	189500	189500	189500	0
210	20241025	153700	2321474600	189500	189500	189500	189500	0
211	20241025	153600	2321474600	189500	189500	189500	189500	0
212	20241025	153500	2321474600	189500	189500	189500	189500	445
213	20241025	153400	2321474600	189500	189500	189500	189500	0
214	20241025	153300	2321474600	189500	189500	189500	189500	0
215	20241025	153200	2321474600	189500	189500	189500	189500	0
216	20241025	153100	2321474600	189500	189500	189500	189500	0
217	20241025	153000	2321474600	189500	189500	189500	189500	445
218	20241025	152900	2237147100	188100	188100	188100	188100	0
219	20241025	152800	2237147100	188100	188100	188100	188100	0
220	20241025	152700	2237147100	188100	188100	188100	188100	0
221	20241025	152600	2237147100	188100	188100	188100	188100	0
222	20241025	152500	2237147100	188100	188100	188100	188100	0
223	20241025	152400	2237147100	188100	188100	188100	188100	0
224	20241025	152300	2237147100	188100	188100	188100	188100	0
225	20241025	152200	2237147100	188100	188100	188100	188100	0
226	20241025	152100	2237147100	188100	188100	188100	188100	0
227	20241025	152000	2237147100	188100	188100	188100	188100	0
228	20241025	151900	2237147100	188100	188100	188100	188100	3
229	20241025	151800	2236582800	188000	188000	188000	188000	10
230	20241025	151700	2234702800	188100	188200	188200	188100	14
231	20241025	151600	2232069300	188200	188200	188200	188200	9
232	20241025	151500	2230375500	188000	188000	188100	188000	15
233	20241025	151400	2227554500	188000	188000	188000	188000	17
234	20241025	151300	2224358500	188000	188300	188300	188000	24
235	20241025	151200	2219842900	188400	188400	188400	188400	0
236	20241025	151100	2219842900	188400	188200	188400	188200	5
237	20241025	151000	2218901400	188200	188200	188200	188200	11
238	20241025	150900	2216831200	188200	188500	188500	188200	12
239	20241025	150800	2214570700	188500	188500	188500	188500	3
240	20241025	150700	2214005200	188400	188400	188400	188400	2
241	20241025	150600	2213628400	188400	188400	188400	188400	19
242	20241025	150500	2210048800	188400	188500	188500	188400	24
243	20241025	150400	2205526500	188500	188500	188500	188500	5
244	20241025	150300	2204584000	188500	188500	188500	188500	0
245	20241025	150200	2204584000	188500	188900	188900	188500	23
246	20241025	150100	2200244100	189000	188800	189000	188800	12
247	20241025	150000	2197978100	189000	189000	189000	188500	13
248	20241025	145900	2195522200	188900	188600	188900	188600	11
249	20241025	145800	2193445500	188600	188600	188600	188600	4
250	20241025	145700	2192691100	188500	188500	188500	188400	7
251	20241025	145600	2191371800	188500	188400	188500	188400	39
252	20241025	145500	2184020800	188500	188500	188500	188400	26
253	20241025	145400	2179120400	188500	188400	188500	188400	3
254	20241025	145300	2178555100	188500	188500	188500	188500	1
255	20241025	145200	2178366600	188500	188400	188500	188400	12
256	20241025	145100	2176105500	188400	188400	188400	188400	6
257	20241025	145000	2174975100	188200	188300	188300	188200	4
258	20241025	144900	2174222100	188200	188200	188200	188200	25
259	20241025	144800	2169517100	188100	188100	188100	188100	6
260	20241025	144700	2168388500	188100	188100	188100	188100	2
261	20241025	144600	2168012300	188000	188100	188200	188000	32
262	20241025	144500	2161994800	188200	188100	188200	188100	17
263	20241025	144400	2158796700	188100	188200	188200	188100	5
264	20241025	144300	2157856000	188300	188300	188400	188300	23
265	20241025	144200	2153524900	188300	188400	188400	188300	19
266	20241025	144100	2149945700	188300	188300	188300	188300	1
267	20241025	144000	2149757400	188400	188400	188400	188300	5
268	20241025	143900	2148815500	188400	188400	188400	188400	2
269	20241025	143800	2148438700	188400	188400	188400	188400	6
270	20241025	143700	2147308300	188300	188400	188400	188200	54
271	20241025	143600	2137141500	188300	188400	188400	188300	4
272	20241025	143500	2136388100	188400	188600	188600	188300	28
273	20241025	143400	2131110500	188400	188400	188400	188400	1
274	20241025	143300	2130922100	188300	188600	188600	188300	15
275	20241025	143200	2128094600	188800	188800	188800	188800	15
276	20241025	143100	2125262600	188800	188700	188800	188700	9
277	20241025	143000	2123563700	188700	188800	188800	188700	6
278	20241025	142900	2122431300	188700	188900	188900	188700	28
279	20241025	142800	2117146000	188900	189000	189000	188900	12
280	20241025	142700	2114878300	189000	189000	189000	189000	8
281	20241025	142600	2113366300	188800	188800	188800	188800	7
282	20241025	142500	2112044700	188800	188900	188900	188800	13
283	20241025	142400	2109589300	188900	188900	188900	188900	18
284	20241025	142300	2106189100	188800	188800	188800	188800	10
285	20241025	142200	2104301100	188700	188800	188800	188700	3
286	20241025	142100	2103734800	188800	188800	188800	188800	12
287	20241025	142000	2101469200	188700	188800	188800	188700	10
288	20241025	141900	2099581400	188800	188800	188800	188700	5
289	20241025	141800	2098637600	188800	188800	188800	188800	0
290	20241025	141700	2098637600	188800	188800	188800	188800	15
291	20241025	141600	2095805600	188800	188900	188900	188800	33
292	20241025	141500	2089572800	189000	189000	189000	188900	13
293	20241025	141400	2087116200	188900	188900	188900	188900	7
294	20241025	141300	2085793900	188900	188900	188900	188900	8
295	20241025	141200	2084282700	188900	188800	188900	188800	19
296	20241025	141100	2080693800	188900	188900	188900	188900	1
297	20241025	141000	2080504900	188900	189000	189000	188700	43
298	20241025	140900	2072384700	189000	189200	189200	189000	17
299	20241025	140800	2069168500	189200	189200	189300	189200	6
300	20241025	140700	2068033100	189200	189300	189300	189200	16
301	20241025	140600	2065004600	189300	189300	189300	189300	8
302	20241025	140500	2063490200	189400	189300	189400	189300	7
303	20241025	140400	2062164700	189200	189400	189400	189200	3
304	20241025	140300	2061596900	189100	189100	189100	189100	4
305	20241025	140200	2060840500	188900	189200	189200	188900	53
306	20241025	140100	2050826000	189200	189400	189500	189200	112
307	20241025	140000	2029617900	189400	189500	189500	189400	32
308	20241025	135900	2023556300	189500	189400	189500	189400	6
309	20241025	135800	2022419500	189400	189500	189500	189400	11
310	20241025	135700	2020335200	189500	189500	189500	189500	15
311	20241025	135600	2017492700	189400	189500	189500	189400	11
312	20241025	135500	2015408400	189500	189500	189500	189400	6
313	20241025	135400	2014271600	189400	189500	189500	189400	9
314	20241025	135300	2012566900	189500	189500	189500	189500	12
315	20241025	135200	2010292900	189500	189400	189500	189400	21
316	20241025	135100	2006314600	189400	189500	189500	189400	10
317	20241025	135000	2004419800	189400	189500	189500	189400	40
318	20241025	134900	1996842500	189400	189400	189400	189400	30
319	20241025	134800	1991160500	189400	189400	189400	189400	8
320	20241025	134700	1989645300	189500	189500	189500	189500	3
321	20241025	134600	1989076800	189300	189600	189600	189300	44
322	20241025	134500	1980739900	189600	189600	189600	189500	10
323	20241025	134400	1978844000	189500	189600	189600	189500	8
324	20241025	134300	1977327600	189600	189600	189600	189600	0
325	20241025	134200	1977327600	189600	189600	189600	189600	9
326	20241025	134100	1975621200	189500	189500	189500	189500	3
327	20241025	134000	1975052700	189600	189600	189800	189600	68
328	20241025	133900	1962159500	189600	189400	189600	189400	26
329	20241025	133800	1957232700	189500	189400	189500	189400	7
330	20241025	133700	1955906400	189400	189500	189500	189400	5
331	20241025	133600	1954959100	189500	189500	189500	189500	7
332	20241025	133500	1953632600	189500	189300	189500	189300	40
333	20241025	133400	1946055800	189400	189600	189600	189400	27
334	20241025	133300	1940940600	189600	189600	189600	189600	0
335	20241025	133200	1940940600	189600	189600	189600	189600	9
336	20241025	133100	1939234200	189500	189500	189600	189500	15
337	20241025	133000	1936391000	189600	189600	189600	189600	8
338	20241025	132900	1934874200	189600	189500	189600	189500	7
339	20241025	132800	1933547500	189500	189400	189500	189400	10
340	20241025	132700	1931653300	189300	189400	189400	189300	9
341	20241025	132600	1929949100	189400	189400	189400	189400	2
342	20241025	132500	1929570300	189400	189400	189400	189300	6
343	20241025	132400	1928434000	189400	189300	189400	189300	11
344	20241025	132300	1926351100	189400	189400	189400	189400	7
345	20241025	132200	1925025300	189300	189400	189400	189300	7
346	20241025	132100	1923699600	189400	189300	189400	189300	5
347	20241025	132000	1922752800	189300	189400	189400	189300	4
348	20241025	131900	1921995400	189400	189400	189400	189400	5
349	20241025	131800	1921048400	189400	189500	189500	189400	11
350	20241025	131700	1918964600	189300	189200	189300	189200	16
351	20241025	131600	1915937200	189300	189400	189400	189300	10
352	20241025	131500	1914043400	189400	189400	189400	189400	1
353	20241025	131400	1913854000	189400	189200	189400	189200	8
354	20241025	131300	1912339500	189200	189300	189300	189200	13
355	20241025	131200	1909878800	189200	189100	189200	189100	31
356	20241025	131100	1904013800	189100	189100	189100	189100	8
357	20241025	131000	1902501000	189100	189100	189100	189100	15
358	20241025	130900	1899664500	189100	189000	189100	189000	8
359	20241025	130800	1898152100	189000	189000	189100	189000	7
360	20241025	130700	1896828900	189000	189000	189000	189000	10
361	20241025	130600	1894938900	189000	188900	189000	188900	3
362	20241025	130500	1894372100	189000	189000	189000	189000	15
363	20241025	130400	1891537100	189000	189000	189000	189000	5
364	20241025	130300	1890592100	189000	189000	189000	188900	7
365	20241025	130200	1889269300	189000	188900	189000	188900	9
366	20241025	130100	1887569100	189000	189000	189000	188900	24
367	20241025	130000	1883033200	189000	188900	189000	188900	11
368	20241025	125900	1880954300	188900	189000	189000	188900	3
369	20241025	125800	1880387500	189000	189000	189000	189000	11
370	20241025	125700	1878308500	189000	189000	189000	189000	14
371	20241025	125600	1875662500	189000	188900	189000	188900	6
372	20241025	125500	1874528900	189000	189000	189000	189000	9
373	20241025	125400	1872827900	188700	188500	188800	188500	22
374	20241025	125300	1868678300	188800	188900	188900	188000	479
375	20241025	125200	1778618600	189000	189100	189100	188900	33
376	20241025	125100	1772381100	189100	189100	189100	189100	1
377	20241025	125000	1772192000	189100	189100	189100	189100	0
378	20241025	124900	1772192000	189100	189100	189100	189000	16
379	20241025	124800	1769167100	189100	189100	189100	189100	1
380	20241025	124700	1768978000	189100	189100	189100	189100	13
381	20241025	124600	1766519700	189100	189100	189100	189100	8
382	20241025	124500	1765006900	189000	189100	189100	189000	9
383	20241025	124400	1763305600	189000	189100	189100	189000	52
384	20241025	124300	1753474300	189200	189100	189200	189100	5
385	20241025	124200	1752528400	189200	189100	189200	189100	10
386	20241025	124100	1750636700	189100	189200	189200	189100	7
387	20241025	124000	1749312800	189200	189200	189200	189200	1
388	20241025	123900	1749123600	189200	189200	189200	189200	9
389	20241025	123800	1747420800	189100	189100	189100	189100	5
390	20241025	123700	1746475300	189100	189200	189200	189100	7
391	20241025	123600	1745151400	189100	189100	189100	189100	0
392	20241025	123500	1745151400	189100	189100	189100	189100	12
393	20241025	123400	1742882200	189100	189100	189100	189100	8
394	20241025	123300	1741369400	189100	189100	189100	189100	0
395	20241025	123200	1741369400	189100	189100	189100	189100	4
396	20241025	123100	1740613000	188800	188800	188800	188800	43
397	20241025	123000	1732494600	188800	188900	188900	188800	29
398	20241025	122900	1727019000	189100	189200	189200	189100	4
399	20241025	122800	1726262400	189100	188900	189100	188900	7
400	20241025	122700	1724939900	188900	189100	189100	188900	27
401	20241025	122600	1719836500	189200	189200	189200	189200	2
402	20241025	122500	1719458100	189200	189200	189200	189100	59
403	20241025	122400	1708296100	189400	189400	189400	189400	1
404	20241025	122300	1708106700	189400	189400	189400	189400	9
405	20241025	122200	1706402100	189500	189500	189500	189500	0
406	20241025	122100	1706402100	189500	189300	189500	189300	28
407	20241025	122000	1701100900	189200	189300	189300	189200	4
408	20241025	121900	1700344000	189300	189300	189300	189300	0
409	20241025	121800	1700344000	189300	189300	189300	189300	13
410	20241025	121700	1697883100	189300	189300	189300	189200	56
411	20241025	121600	1687282400	189200	189200	189200	189200	12
412	20241025	121500	1685012000	189700	189700	189700	189700	1
413	20241025	121400	1684822300	189900	190000	190000	189000	16
414	20241025	121300	1681791800	190400	190400	190400	190400	0
415	20241025	121200	1681791800	190400	190400	190400	188000	411
416	20241025	121100	1604029000	190400	190500	190500	190400	15
417	20241025	121000	1601172100	190400	190400	190400	190400	4
418	20241025	120900	1600410500	190500	190400	190500	190400	4
419	20241025	120800	1599648600	190400	190300	190500	190300	5
420	20241025	120700	1598696600	190400	190400	190400	190400	9
421	20241025	120600	1596983000	190300	190300	190300	190300	2
422	20241025	120500	1596602400	190400	190400	190400	190400	1
423	20241025	120400	1596412000	190500	190200	190500	190200	7
424	20241025	120300	1595079400	190000	190500	190500	190000	5
425	20241025	120200	1594128900	190500	190300	190500	190300	11
426	20241025	120100	1592035400	190300	190400	190400	190300	11
427	20241025	120000	1589941700	190500	190400	190500	190400	13
428	20241025	115900	1587466200	190400	190300	190400	190300	5
429	20241025	115800	1586514300	190300	190400	190400	190300	3
430	20241025	115700	1585943200	190400	190500	190600	190400	19
431	20241025	115600	1582323600	190500	190600	190600	190500	3
432	20241025	115500	1581751900	190600	190600	190700	190600	6
433	20241025	115400	1580607900	190600	190900	190900	190600	20
434	20241025	115300	1576792600	190900	191000	191000	190900	53
435	20241025	115200	1566674600	191000	190900	191000	190900	80
436	20241025	115100	1551394700	190900	190400	190900	190400	167
437	20241025	115000	1519546200	190300	190400	190400	190300	15
438	20241025	114900	1516690600	190400	190200	190400	190200	64
439	20241025	114800	1504505700	190000	190100	190100	190000	23
440	20241025	114700	1500135600	190100	190100	190200	190100	91
441	20241025	114600	1482827700	190100	189900	190100	189900	138
442	20241025	114500	1456603300	189900	190000	190100	189900	16
443	20241025	114400	1453563300	189900	190000	190000	189900	14
444	20241025	114300	1450903400	190000	190100	190100	190000	13
445	20241025	114200	1448432300	190000	190000	190000	190000	2
446	20241025	114100	1448052300	189800	189900	189900	189800	5
447	20241025	114000	1447103000	189900	189900	189900	189900	1
448	20241025	113900	1446913100	190100	190000	190100	189800	17
449	20241025	113800	1443682600	190000	190000	190000	190000	0
450	20241025	113700	1443682600	190000	190200	190200	190000	15
451	20241025	113600	1440831000	190000	190000	190000	189900	24
452	20241025	113500	1436271300	189900	189800	189900	189800	8
453	20241025	113400	1434752200	189800	189800	189800	189800	3
454	20241025	113300	1434182800	189900	190000	190000	189900	9
455	20241025	113200	1432473000	190000	190400	190400	190000	9
456	20241025	113100	1430760600	190500	190500	190600	190500	20
457	20241025	113000	1426950200	190600	190700	190700	189700	6
458	20241025	112900	1425807400	190800	190600	190800	189600	16
459	20241025	112800	1422763200	190600	190800	190800	190600	12
460	20241025	112700	1420474800	190900	190800	190900	190600	93
461	20241025	112600	1402734000	190800	190800	190800	190800	29
462	20241025	112500	1397200800	190900	190900	191000	190900	32
463	20241025	112400	1391091500	191000	191000	191000	191000	23
464	20241025	112300	1386698500	190900	190800	190900	190800	46
465	20241025	112200	1377919300	190700	190700	190800	190700	12
466	20241025	112100	1375630800	190700	190600	190700	190600	19
467	20241025	112000	1372007800	190600	190600	190600	190600	0
468	20241025	111900	1372007800	190600	190000	190600	190000	24
469	20241025	111800	1367438700	190000	189800	190000	189800	32
470	20241025	111700	1361361300	189500	189800	189800	189500	5
471	20241025	111600	1360413500	189900	189900	190000	189900	573
472	20241025	111500	1251544300	189900	190400	190700	189900	480
473	20241025	111400	1160326300	190600	190300	190600	190300	83
474	20241025	111300	1144518900	190200	190100	190200	190100	22
475	20241025	111200	1140336100	190000	190000	190000	189900	1260
476	20241025	111100	900938000	189900	189100	189900	189100	16
477	20241025	111000	897900400	189000	189000	189000	189000	2
478	20241025	110900	897522400	189000	189300	190000	189000	540
479	20241025	110800	794974300	189300	188700	189300	188700	136
480	20241025	110700	769264100	188800	188800	188800	188800	2
481	20241025	110600	768886500	188700	188700	188700	188600	6
482	20241025	110500	767754700	188700	188700	188700	188700	3
483	20241025	110400	767188600	188700	188600	188700	188600	9
484	20241025	110300	765490500	188600	188600	188600	188600	1
485	20241025	110200	765301900	188600	189000	189000	188600	15
486	20241025	110100	762469900	189000	189100	189100	189000	5
487	20241025	110000	761524500	188600	188800	188900	188600	54
488	20241025	105900	751328100	188800	189000	189000	188800	104
489	20241025	105800	731685900	189100	189300	189300	189100	24
490	20241025	105700	727144500	189400	189100	189400	189100	11
491	20241025	105600	725063200	189100	189200	189200	189100	45
492	20241025	105500	716553500	189800	189100	189800	189100	83
493	20241025	105400	700801000	189100	189300	189900	189100	321
494	20241025	105300	639915000	189100	189000	189100	189000	10
495	20241025	105200	638024100	189100	189100	189100	189100	11
496	20241025	105100	635944000	189400	189400	189400	189400	2
497	20241025	105000	635565200	189400	189000	189400	189000	51
498	20241025	104900	625908500	188900	188900	189000	188900	9
499	20241025	104800	624208300	188800	188800	188800	188800	8
500	20241025	104700	622697900	188800	188800	188800	188800	28
501	20241025	104600	617411500	188800	188700	188800	188700	9
502	20241025	104500	615712900	188700	188600	188700	188500	17
503	20241025	104400	612506600	188600	188500	188600	188500	6
504	20241025	104300	611375200	188600	188600	188600	188400	7
505	20241025	104200	610055500	188600	188500	188600	188500	7
506	20241025	104100	608735500	188600	188500	188600	188500	9
507	20241025	104000	607038800	188500	188500	188500	188500	73
508	20241025	103900	593278300	188500	188400	188500	188400	9
509	20241025	103800	591582000	188400	188400	188400	188400	2
510	20241025	103700	591205200	188400	188500	188500	188400	3
511	20241025	103600	590639800	188600	188500	188600	188500	11
512	20241025	103500	588565900	188500	188400	188500	188400	8
513	20241025	103400	587058300	188500	188500	188500	188500	0
514	20241025	103300	587058300	188500	188500	188500	188500	11
515	20241025	103200	584984800	188500	188500	188500	188400	8
516	20241025	103100	583477000	188500	188300	188500	188300	25
517	20241025	103000	578769300	188200	188300	188300	188200	3
518	20241025	102900	578204500	188200	188300	188300	188200	4
519	20241025	102800	577451600	188500	188500	188500	188500	0
520	20241025	102700	577451600	188500	188500	188500	188500	1
521	20241025	102600	577263100	188400	188500	188500	188400	10
522	20241025	102500	575378400	188400	188400	188400	188400	3
523	20241025	102400	574813200	188600	188700	188700	188600	18
524	20241025	102300	571418300	188800	188700	188800	188700	5
525	20241025	102200	570474600	188700	188700	188700	188700	14
526	20241025	102100	567832800	188700	188600	188700	188600	5
527	20241025	102000	566889700	188800	188800	188800	188800	7
528	20241025	101900	565568100	188600	188600	188600	188600	4
529	20241025	101800	564813700	188600	187700	188600	187700	29
530	20241025	101700	559360100	187700	187700	187700	187700	4
531	20241025	101600	558609300	187700	188000	188000	187700	85
532	20241025	101500	542632900	187700	188000	188200	187700	72
533	20241025	101400	529092300	188300	188400	188400	188300	10
534	20241025	101300	527209100	188400	188300	188400	188300	17
535	20241025	101200	524007400	188300	189400	189400	188300	41
536	20241025	101100	516258900	189500	189500	189500	189500	10
537	20241025	101000	514363900	189500	189600	189600	189500	26
538	20241025	100900	509436300	189600	189800	189800	189600	35
539	20241025	100800	502795900	189800	189500	189800	189500	108
540	20241025	100700	482320100	189400	189300	189400	189300	18
541	20241025	100600	478911000	189300	188900	189300	188900	47
542	20241025	100500	470023200	188900	188100	188900	188100	328
543	20241025	100400	408191900	188100	187900	188200	187900	129
544	20241025	100300	383928800	187900	187900	187900	187900	17
545	20241025	100200	380734500	187900	187800	187900	187800	11
546	20241025	100100	378667900	187800	187900	187900	187800	6
547	20241025	100000	377540800	187600	187600	187900	187600	5
548	20241025	095900	376602500	187900	187900	187900	187900	5
549	20241025	095800	375663000	187900	187900	187900	187900	1
550	20241025	095700	375475100	187900	187600	187900	187600	3
551	20241025	095600	374911800	187700	187800	187800	187700	8
552	20241025	095500	373410000	187800	187400	187800	187400	34
553	20241025	095400	367034200	187300	187300	187400	187300	22
554	20241025	095300	362912800	187400	187500	187500	187400	10
555	20241025	095200	361038300	187500	187500	187500	187500	0
556	20241025	095100	361038300	187500	187500	187500	187500	18
557	20241025	095000	357663300	187600	187600	187600	187500	9
558	20241025	094900	355975100	187600	187600	187600	187600	4
559	20241025	094800	355224700	187700	187500	187700	187500	52
560	20241025	094700	345465100	187600	187400	187600	187400	33
561	20241025	094600	339276700	187400	187400	187400	187400	3
562	20241025	094500	338714500	187400	187400	187400	187400	5
563	20241025	094400	337777500	187400	187600	187600	187400	53
564	20241025	094300	327840300	187600	187700	187700	187600	8
565	20241025	094200	326338800	187500	187800	187800	187500	2
566	20241025	094100	325963500	187500	187700	187800	187500	53
567	20241025	094000	316012700	187800	187900	187900	187800	31
568	20241025	093900	310190500	188100	188100	188100	188100	0
569	20241025	093800	310190500	188100	188100	188100	188100	3
570	20241025	093700	309626200	188200	188200	188200	188200	0
571	20241025	093600	309626200	188200	188000	188200	188000	44
572	20241025	093500	301353400	188100	188200	188300	188100	37
573	20241025	093400	294393100	188200	188200	188200	188100	17
574	20241025	093300	291193800	188100	188200	188200	188000	61
575	20241025	093200	279720100	188000	188200	188200	188000	5
576	20241025	093100	278779900	188000	188000	188000	188000	1
577	20241025	093000	278591900	188300	188300	188300	188300	1
578	20241025	092900	278403600	188300	187300	188300	187300	7
579	20241025	092800	277089300	188300	188200	188300	188100	55
580	20241025	092700	266737900	188200	187700	188200	187700	3
581	20241025	092600	266173800	188200	187700	188200	187700	188
582	20241025	092500	230843400	187000	187400	187800	187000	38
583	20241025	092400	223724700	187400	187700	187700	187400	48
584	20241025	092300	214722000	188000	188000	188000	187800	11
585	20241025	092200	212654200	188000	187900	188000	187800	69
586	20241025	092100	199690900	187800	187700	187800	187700	82
587	20241025	092000	184297800	187700	187600	187700	187500	63
588	20241025	091900	172478100	187600	187000	187600	187000	84
589	20241025	091800	156742500	186900	186800	186900	186800	10
590	20241025	091700	154873700	186800	186100	186800	186100	66
591	20241025	091600	142561000	186000	185200	186000	185200	169
592	20241025	091500	111204800	185200	185000	185200	185000	49
593	20241025	091400	102138600	184900	184900	184900	184900	60
594	20241025	091300	91044600	184800	184900	184900	184800	27
595	20241025	091200	86054300	184800	184800	185000	184800	21
596	20241025	091100	82171800	184800	184400	184800	184400	21
597	20241025	091000	78291400	184100	184100	184100	184100	0
598	20241025	090900	78291400	184100	184000	184100	184000	66
599	20241025	090800	66145300	183500	183500	183500	183500	0
600	20241025	090700	66145300	183500	183300	183500	183300	85
601	20241025	090600	50557800	183300	183400	183400	182600	6
602	20241025	090500	49459200	183400	183100	183400	183100	67
603	20241025	090400	37190000	182500	182500	182500	181900	42
604	20241025	090300	29540600	182500	182300	182500	182000	111
605	20241025	090200	9308200	182500	182500	182500	182500	0
606	20241025	090100	9308200	182500	182600	183300	182300	35
607	20241025	090000	2916800	182300	182300	182300	182300	16