KissMeData/058470/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	193900	20958631000	188400	188400	188400	188400	27577
3	20241010	193800	20958631000	188400	188400	188400	188400	0
4	20241010	193700	20958631000	188400	188400	188400	188400	0
5	20241010	193600	20958631000	188400	188400	188400	188400	0
6	20241010	193500	20958631000	188400	188400	188400	188400	0
7	20241010	193400	20958631000	188400	188400	188400	188400	0
8	20241010	193300	20958631000	188400	188400	188400	188400	0
9	20241010	193200	20958631000	188400	188400	188400	188400	0
10	20241010	193100	20958631000	188400	188400	188400	188400	0
11	20241010	193000	20958631000	188400	188400	188400	188400	0
12	20241010	192900	20958631000	188400	188400	188400	188400	0
13	20241010	192800	20958631000	188400	188400	188400	188400	0
14	20241010	192700	20958631000	188400	188400	188400	188400	0
15	20241010	192600	20958631000	188400	188400	188400	188400	0
16	20241010	192500	20958631000	188400	188400	188400	188400	0
17	20241010	192400	20958631000	188400	188400	188400	188400	0
18	20241010	192300	20958631000	188400	188400	188400	188400	0
19	20241010	192200	20958631000	188400	188400	188400	188400	0
20	20241010	192100	20958631000	188400	188400	188400	188400	0
21	20241010	192000	20958631000	188400	188400	188400	188400	0
22	20241010	191900	20958631000	188400	188400	188400	188400	0
23	20241010	191800	20958631000	188400	188400	188400	188400	0
24	20241010	191700	20958631000	188400	188400	188400	188400	0
25	20241010	191600	20958631000	188400	188400	188400	188400	0
26	20241010	191500	20958631000	188400	188400	188400	188400	0
27	20241010	191400	20958631000	188400	188400	188400	188400	0
28	20241010	191300	20958631000	188400	188400	188400	188400	0
29	20241010	191200	20958631000	188400	188400	188400	188400	0
30	20241010	191100	20958631000	188400	188400	188400	188400	0
31	20241010	191000	20958631000	188400	188400	188400	188400	0
32	20241010	190900	20958631000	188400	188400	188400	188400	27577
33	20241010	190800	20958631000	188400	188400	188400	188400	0
34	20241010	190700	20958631000	188400	188400	188400	188400	0
35	20241010	190600	20958631000	188400	188400	188400	188400	0
36	20241010	190500	20958631000	188400	188400	188400	188400	0
37	20241010	190400	20958631000	188400	188400	188400	188400	0
38	20241010	190300	20958631000	188400	188400	188400	188400	0
39	20241010	190200	20958631000	188400	188400	188400	188400	0
40	20241010	190100	20958631000	188400	188400	188400	188400	0
41	20241010	190000	20958631000	188400	188400	188400	188400	0
42	20241010	185900	20958631000	188400	188400	188400	188400	0
43	20241010	185800	20958631000	188400	188400	188400	188400	0
44	20241010	185700	20958631000	188400	188400	188400	188400	0
45	20241010	185600	20958631000	188400	188400	188400	188400	0
46	20241010	185500	20958631000	188400	188400	188400	188400	0
47	20241010	185400	20958631000	188400	188400	188400	188400	0
48	20241010	185300	20958631000	188400	188400	188400	188400	0
49	20241010	185200	20958631000	188400	188400	188400	188400	0
50	20241010	185100	20958631000	188400	188400	188400	188400	0
51	20241010	185000	20958631000	188400	188400	188400	188400	0
52	20241010	184900	20958631000	188400	188400	188400	188400	0
53	20241010	184800	20958631000	188400	188400	188400	188400	0
54	20241010	184700	20958631000	188400	188400	188400	188400	0
55	20241010	184600	20958631000	188400	188400	188400	188400	0
56	20241010	184500	20958631000	188400	188400	188400	188400	0
57	20241010	184400	20958631000	188400	188400	188400	188400	0
58	20241010	184300	20958631000	188400	188400	188400	188400	0
59	20241010	184200	20958631000	188400	188400	188400	188400	0
60	20241010	184100	20958631000	188400	188400	188400	188400	0
61	20241010	184000	20958631000	188400	188400	188400	188400	0
62	20241010	183900	20958631000	188400	188400	188400	188400	27577
63	20241010	183800	20958631000	188400	188400	188400	188400	0
64	20241010	183700	20958631000	188400	188400	188400	188400	0
65	20241010	183600	20958631000	188400	188400	188400	188400	0
66	20241010	183500	20958631000	188400	188400	188400	188400	0
67	20241010	183400	20958631000	188400	188400	188400	188400	0
68	20241010	183300	20958631000	188400	188400	188400	188400	0
69	20241010	183200	20958631000	188400	188400	188400	188400	0
70	20241010	183100	20958631000	188400	188400	188400	188400	0
71	20241010	183000	20958631000	188400	188400	188400	188400	0
72	20241010	182900	20958631000	188400	188400	188400	188400	0
73	20241010	182800	20958631000	188400	188400	188400	188400	0
74	20241010	182700	20958631000	188400	188400	188400	188400	0
75	20241010	182600	20958631000	188400	188400	188400	188400	0
76	20241010	182500	20958631000	188400	188400	188400	188400	0
77	20241010	182400	20958631000	188400	188400	188400	188400	0
78	20241010	182300	20958631000	188400	188400	188400	188400	0
79	20241010	182200	20958631000	188400	188400	188400	188400	0
80	20241010	182100	20958631000	188400	188400	188400	188400	0
81	20241010	182000	20958631000	188400	188400	188400	188400	0
82	20241010	181900	20958631000	188400	188400	188400	188400	0
83	20241010	181800	20958631000	188400	188400	188400	188400	0
84	20241010	181700	20958631000	188400	188400	188400	188400	0
85	20241010	181600	20958631000	188400	188400	188400	188400	0
86	20241010	181500	20958631000	188400	188400	188400	188400	0
87	20241010	181400	20958631000	188400	188400	188400	188400	0
88	20241010	181300	20958631000	188400	188400	188400	188400	0
89	20241010	181200	20958631000	188400	188400	188400	188400	0
90	20241010	181100	20958631000	188400	188400	188400	188400	0
91	20241010	181000	20958631000	188400	188400	188400	188400	0
92	20241010	180900	20958631000	188400	188400	188400	188400	27577
93	20241010	180800	20958631000	188400	188400	188400	188400	0
94	20241010	180700	20958631000	188400	188400	188400	188400	0
95	20241010	180600	20958631000	188400	188400	188400	188400	0
96	20241010	180500	20958631000	188400	188400	188400	188400	0
97	20241010	180400	20958631000	188400	188400	188400	188400	0
98	20241010	180300	20958631000	188400	188400	188400	188400	0
99	20241010	180200	20958631000	188400	188400	188400	188400	0
100	20241010	180100	20958631000	188400	188400	188400	188400	0
101	20241010	180000	20958631000	188400	188400	188400	188400	0
102	20241010	175900	20958631000	188400	188400	188400	188400	0
103	20241010	175800	20958631000	188400	188400	188400	188400	0
104	20241010	175700	20958631000	188400	188400	188400	188400	0
105	20241010	175600	20958631000	188400	188400	188400	188400	0
106	20241010	175500	20958631000	188400	188400	188400	188400	0
107	20241010	175400	20958631000	188400	188400	188400	188400	0
108	20241010	175300	20958631000	188400	188400	188400	188400	0
109	20241010	175200	20958631000	188400	188400	188400	188400	0
110	20241010	175100	20958631000	188400	188400	188400	188400	0
111	20241010	175000	20958631000	188400	188400	188400	188400	0
112	20241010	174900	20958631000	188400	188400	188400	188400	0
113	20241010	174800	20958631000	188400	188400	188400	188400	0
114	20241010	174700	20958631000	188400	188400	188400	188400	0
115	20241010	174600	20958631000	188400	188400	188400	188400	0
116	20241010	174500	20958631000	188400	188400	188400	188400	0
117	20241010	174400	20958631000	188400	188400	188400	188400	0
118	20241010	174300	20958631000	188400	188400	188400	188400	0
119	20241010	174200	20958631000	188400	188400	188400	188400	0
120	20241010	174100	20958631000	188400	188400	188400	188400	0
121	20241010	174000	20958631000	188400	188400	188400	188400	0
122	20241010	173900	20958631000	188400	188400	188400	188400	27577
123	20241010	173800	20958631000	188400	188400	188400	188400	0
124	20241010	173700	20958631000	188400	188400	188400	188400	0
125	20241010	173600	20958631000	188400	188400	188400	188400	0
126	20241010	173500	20958631000	188400	188400	188400	188400	0
127	20241010	173400	20958631000	188400	188400	188400	188400	0
128	20241010	173300	20958631000	188400	188400	188400	188400	0
129	20241010	173200	20958631000	188400	188400	188400	188400	0
130	20241010	173100	20958631000	188400	188400	188400	188400	0
131	20241010	173000	20958631000	188400	188400	188400	188400	0
132	20241010	172900	20958631000	188400	188400	188400	188400	0
133	20241010	172800	20958631000	188400	188400	188400	188400	0
134	20241010	172700	20958631000	188400	188400	188400	188400	0
135	20241010	172600	20958631000	188400	188400	188400	188400	0
136	20241010	172500	20958631000	188400	188400	188400	188400	0
137	20241010	172400	20958631000	188400	188400	188400	188400	0
138	20241010	172300	20958631000	188400	188400	188400	188400	0
139	20241010	172200	20958631000	188400	188400	188400	188400	0
140	20241010	172100	20958631000	188400	188400	188400	188400	0
141	20241010	172000	20958631000	188400	188400	188400	188400	0
142	20241010	171900	20958631000	188400	188400	188400	188400	0
143	20241010	171800	20958631000	188400	188400	188400	188400	0
144	20241010	171700	20958631000	188400	188400	188400	188400	0
145	20241010	171600	20958631000	188400	188400	188400	188400	0
146	20241010	171500	20958631000	188400	188400	188400	188400	0
147	20241010	171400	20958631000	188400	188400	188400	188400	0
148	20241010	171300	20958631000	188400	188400	188400	188400	0
149	20241010	171200	20958631000	188400	188400	188400	188400	0
150	20241010	171100	20958631000	188400	188400	188400	188400	0
151	20241010	171000	20958631000	188400	188400	188400	188400	0
152	20241010	170900	20958631000	188400	188400	188400	188400	27577
153	20241010	170800	20958631000	188400	188400	188400	188400	0
154	20241010	170700	20958631000	188400	188400	188400	188400	0
155	20241010	170600	20958631000	188400	188400	188400	188400	0
156	20241010	170500	20958631000	188400	188400	188400	188400	0
157	20241010	170400	20958631000	188400	188400	188400	188400	0
158	20241010	170300	20958631000	188400	188400	188400	188400	0
159	20241010	170200	20958631000	188400	188400	188400	188400	0
160	20241010	170100	20958631000	188400	188400	188400	188400	0
161	20241010	170000	20958631000	188400	188400	188400	188400	0
162	20241010	165900	20958631000	188400	188400	188400	188400	0
163	20241010	165800	20958631000	188400	188400	188400	188400	0
164	20241010	165700	20958631000	188400	188400	188400	188400	0
165	20241010	165600	20958631000	188400	188400	188400	188400	0
166	20241010	165500	20958631000	188400	188400	188400	188400	0
167	20241010	165400	20958631000	188400	188400	188400	188400	0
168	20241010	165300	20958631000	188400	188400	188400	188400	0
169	20241010	165200	20958631000	188400	188400	188400	188400	0
170	20241010	165100	20958631000	188400	188400	188400	188400	0
171	20241010	165000	20958631000	188400	188400	188400	188400	0
172	20241010	164900	20958631000	188400	188400	188400	188400	0
173	20241010	164800	20958631000	188400	188400	188400	188400	0
174	20241010	164700	20958631000	188400	188400	188400	188400	0
175	20241010	164600	20958631000	188400	188400	188400	188400	0
176	20241010	164500	20958631000	188400	188400	188400	188400	0
177	20241010	164400	20958631000	188400	188400	188400	188400	0
178	20241010	164300	20958631000	188400	188400	188400	188400	0
179	20241010	164200	20958631000	188400	188400	188400	188400	0
180	20241010	164100	20958631000	188400	188400	188400	188400	0
181	20241010	164000	20958631000	188400	188400	188400	188400	0
182	20241010	163900	20958631000	188400	188400	188400	188400	27577
183	20241010	163800	20958631000	188400	188400	188400	188400	0
184	20241010	163700	20958631000	188400	188400	188400	188400	0
185	20241010	163600	20958631000	188400	188400	188400	188400	0
186	20241010	163500	20958631000	188400	188400	188400	188400	0
187	20241010	163400	20958631000	188400	188400	188400	188400	0
188	20241010	163300	20958631000	188400	188400	188400	188400	0
189	20241010	163200	20958631000	188400	188400	188400	188400	0
190	20241010	163100	20958631000	188400	188400	188400	188400	0
191	20241010	163000	20958631000	188400	188400	188400	188400	0
192	20241010	162900	20958631000	188400	188400	188400	188400	0
193	20241010	162800	20958631000	188400	188400	188400	188400	0
194	20241010	162700	20958631000	188400	188400	188400	188400	0
195	20241010	162600	20958631000	188400	188400	188400	188400	0
196	20241010	162500	20958631000	188400	188400	188400	188400	0
197	20241010	162400	20958631000	188400	188400	188400	188400	0
198	20241010	162300	20958631000	188400	188400	188400	188400	0
199	20241010	162200	20958631000	188400	188400	188400	188400	0
200	20241010	162100	20958631000	188400	188400	188400	188400	0
201	20241010	162000	20958631000	188400	188400	188400	188400	0
202	20241010	161900	20958631000	188400	188400	188400	188400	0
203	20241010	161800	20958631000	188400	188400	188400	188400	0
204	20241010	161700	20958631000	188400	188400	188400	188400	0
205	20241010	161600	20958631000	188400	188400	188400	188400	0
206	20241010	161500	20958631000	188400	188400	188400	188400	0
207	20241010	161400	20958631000	188400	188400	188400	188400	0
208	20241010	161300	20958631000	188400	188400	188400	188400	0
209	20241010	161200	20958631000	188400	188400	188400	188400	0
210	20241010	161100	20958631000	188400	188400	188400	188400	0
211	20241010	161000	20958631000	188400	188400	188400	188400	0
212	20241010	160900	20958631000	188400	188400	188400	188400	27577
213	20241010	160800	20958631000	188400	188400	188400	188400	0
214	20241010	160700	20958631000	188400	188400	188400	188400	0
215	20241010	160600	20958631000	188400	188400	188400	188400	0
216	20241010	160500	20958631000	188400	188400	188400	188400	0
217	20241010	160400	20958631000	188400	188400	188400	188400	0
218	20241010	160300	20958631000	188400	188400	188400	188400	0
219	20241010	160200	20958631000	188400	188400	188400	188400	0
220	20241010	160100	20958631000	188400	188400	188400	188400	0
221	20241010	160000	20958631000	188400	188400	188400	188400	0
222	20241010	155900	20958631000	188400	188400	188400	188400	0
223	20241010	155800	20958631000	188400	188400	188400	188400	0
224	20241010	155700	20958631000	188400	188400	188400	188400	0
225	20241010	155600	20958631000	188400	188400	188400	188400	0
226	20241010	155500	20958631000	188400	188400	188400	188400	0
227	20241010	155400	20958631000	188400	188400	188400	188400	0
228	20241010	155300	20958631000	188400	188400	188400	188400	0
229	20241010	155200	20958631000	188400	188400	188400	188400	0
230	20241010	155100	20958631000	188400	188400	188400	188400	0
231	20241010	155000	20958631000	188400	188400	188400	188400	0
232	20241010	154900	20958631000	188400	188400	188400	188400	0
233	20241010	154800	20958631000	188400	188400	188400	188400	0
234	20241010	154700	20958631000	188400	188400	188400	188400	0
235	20241010	154600	20958631000	188400	188400	188400	188400	0
236	20241010	154500	20958631000	188400	188400	188400	188400	0
237	20241010	154400	20958631000	188400	188400	188400	188400	0
238	20241010	154300	20958631000	188400	188400	188400	188400	0
239	20241010	154200	20958631000	188400	188400	188400	188400	0
240	20241010	154100	20958631000	188400	188400	188400	188400	0
241	20241010	154000	20958631000	188400	188400	188400	188400	0
242	20241010	153900	20958631000	188400	188400	188400	188400	27577
243	20241010	153800	20958631000	188400	188400	188400	188400	0
244	20241010	153700	20958631000	188400	188400	188400	188400	0
245	20241010	153600	20958631000	188400	188400	188400	188400	0
246	20241010	153500	20958631000	188400	188400	188400	188400	0
247	20241010	153400	20958631000	188400	188400	188400	188400	0
248	20241010	153300	20958631000	188400	188400	188400	188400	0
249	20241010	153200	20958631000	188400	188400	188400	188400	0
250	20241010	153100	20958631000	188400	188400	188400	188400	0
251	20241010	153000	20958631000	188400	188400	188400	188400	27577
252	20241010	152900	15763124200	189100	189100	189100	189100	0
253	20241010	152800	15763124200	189100	189100	189100	189100	0
254	20241010	152700	15763124200	189100	189100	189100	189100	0
255	20241010	152600	15763124200	189100	189100	189100	189100	0
256	20241010	152500	15763124200	189100	189100	189100	189100	0
257	20241010	152400	15763124200	189100	189100	189100	189100	0
258	20241010	152300	15763124200	189100	189100	189100	189100	0
259	20241010	152200	15763124200	189100	189100	189100	189100	0
260	20241010	152100	15763124200	189100	189100	189100	189100	0
261	20241010	152000	15763124200	189100	189100	189100	189100	0
262	20241010	151900	15763124200	189100	189100	189100	189000	1027
263	20241010	151800	15568974700	189000	189100	189100	189000	997
264	20241010	151700	15380538400	189100	188900	189100	188900	2960
265	20241010	151600	14821063600	189000	188800	189000	188700	473
266	20241010	151500	14731711300	188800	188700	188800	188700	362
267	20241010	151400	14663393400	188700	188600	188800	188600	76
268	20241010	151300	14649050800	188800	188700	188800	188600	77
269	20241010	151200	14634523400	188600	188800	188800	188600	167
270	20241010	151100	14603008200	188600	188800	188800	188600	140
271	20241010	151000	14576588000	189000	189000	189000	188700	68
272	20241010	150900	14563748100	188800	188800	189000	188800	151
273	20241010	150800	14535227900	188900	188800	188900	188800	133
274	20241010	150700	14510116400	188900	188700	188900	188700	382
275	20241010	150600	14437990000	188700	188700	188700	188500	159
276	20241010	150500	14407994400	188700	188600	188700	188500	158
277	20241010	150400	14378200700	188500	188500	188600	188500	248
278	20241010	150300	14331450800	188500	188500	188600	188500	119
279	20241010	150200	14309013500	188600	188700	188700	188500	89
280	20241010	150100	14292232700	188500	188500	188700	188500	109
281	20241010	150000	14271682900	188500	188800	188800	188500	1071
282	20241010	145900	14069683100	188700	188800	188900	188700	162
283	20241010	145800	14039107400	188700	188700	188800	188700	203
284	20241010	145700	14000797000	188800	188800	188800	188700	161
285	20241010	145600	13970409000	188700	188900	188900	188700	307
286	20241010	145500	13912453100	188800	188800	189000	188700	228
287	20241010	145400	13869408300	188800	188800	189000	188800	248
288	20241010	145300	13822582000	188800	188900	189000	188800	111
289	20241010	145200	13801611000	188900	188900	189000	188800	68
290	20241010	145100	13788764600	188900	188800	189000	188800	134
291	20241010	145000	13763459200	189000	188900	189000	188800	309
292	20241010	144900	13705090400	188900	188800	189000	188800	123
293	20241010	144800	13681851800	188900	188800	188900	188800	118
294	20241010	144700	13659567500	188900	188800	188900	188800	39
295	20241010	144600	13652203100	188800	188800	188800	188700	105
296	20241010	144500	13632382700	188700	188900	188900	188700	98
297	20241010	144400	13613877700	188800	188700	188900	188700	107
298	20241010	144300	13593678900	188700	188800	188900	188700	66
299	20241010	144200	13581215700	188800	188800	188900	188800	77
300	20241010	144100	13566675100	188800	188700	188900	188700	60
301	20241010	144000	13555349700	188800	188700	188800	188700	231
302	20241010	143900	13511746200	188700	188800	188900	188700	94
303	20241010	143800	13494003000	188800	189000	189000	188700	36
304	20241010	143700	13487205500	188900	188900	189000	188700	111
305	20241010	143600	13466236600	188900	188600	189000	188600	134
306	20241010	143500	13440939800	189000	188800	189000	188600	78
307	20241010	143400	13426214200	188900	188900	188900	188700	52
308	20241010	143300	13416401400	188700	188900	188900	188600	99
309	20241010	143200	13397715500	188900	189000	189000	188600	69
310	20241010	143100	13384689500	188600	188800	188900	188600	234
311	20241010	143000	13340527100	188700	188900	188900	188600	90
312	20241010	142900	13323540500	188700	188700	188900	188600	66
313	20241010	142800	13311084500	188600	188800	188900	188600	65
314	20241010	142700	13298815700	188900	188700	189000	188700	85
315	20241010	142600	13282764800	188700	188800	188900	188700	52
316	20241010	142500	13272946300	188700	188900	188900	188700	92
317	20241010	142400	13255572400	188900	188800	189000	188800	120
318	20241010	142300	13232901700	188900	189000	189000	188900	66
319	20241010	142200	13220433300	189000	189100	189100	188800	68
320	20241010	142100	13207583300	189000	188900	189000	188800	126
321	20241010	142000	13183779200	188900	188800	188900	188700	90
322	20241010	141900	13166784800	188800	188800	188900	188700	74
323	20241010	141800	13152815800	188800	188800	188800	188700	123
324	20241010	141700	13129597400	188700	188900	188900	188700	66
325	20241010	141600	13117135700	188900	189100	189100	188800	176
326	20241010	141500	13083877900	189000	188800	189100	188800	468
327	20241010	141400	12995430600	188900	189000	189000	188800	250
328	20241010	141300	12948185900	188800	189000	189000	188800	29
329	20241010	141200	12942707300	189000	188700	189000	188700	168
330	20241010	141100	12910981000	188900	188900	188900	188700	66
331	20241010	141000	12898520100	188900	188700	188900	188700	108
332	20241010	140900	12878125100	188900	188800	188900	188700	49
333	20241010	140800	12868873600	188800	189000	189000	188800	30
334	20241010	140700	12863207300	188900	188700	189000	188700	58
335	20241010	140600	12852256300	189000	188800	189000	188700	168
336	20241010	140500	12820519500	188800	188800	189000	188800	95
337	20241010	140400	12802577800	188700	188800	189000	188700	78
338	20241010	140300	12787847800	188900	188900	188900	188800	77
339	20241010	140200	12773306700	188800	188900	189000	188700	73
340	20241010	140100	12759523500	188700	188700	188900	188700	121
341	20241010	140000	12736682900	188700	188700	188800	188700	85
342	20241010	135900	12720640000	188700	188800	188800	188700	228
343	20241010	135800	12677610200	188900	188800	188900	188700	52
344	20241010	135700	12667792900	188800	188800	189000	188800	146
345	20241010	135600	12640219700	188800	189100	189100	188800	71
346	20241010	135500	12626801000	189000	188900	189100	188900	197
347	20241010	135400	12589567800	188900	189000	189000	188800	30
348	20241010	135300	12583901100	188800	189000	189100	188800	117
349	20241010	135200	12561791700	188900	189000	189000	188900	87
350	20241010	135100	12545354300	188900	189000	189100	188900	58
351	20241010	135000	12534395100	189000	188900	189000	188900	125
352	20241010	134900	12510774300	188900	189000	189000	188900	75
353	20241010	134800	12496601500	189000	189000	189000	188900	173
354	20241010	134700	12463909500	188900	189000	189000	188900	61
355	20241010	134600	12452386300	189000	188900	189000	188900	90
356	20241010	134500	12435381900	188900	188900	189000	188900	98
357	20241010	134400	12416864700	189000	189000	189000	188900	285
358	20241010	134300	12363001400	188900	189000	189100	188900	70
359	20241010	134200	12349771600	188900	189000	189100	188900	163
360	20241010	134100	12318959000	189000	188900	189000	188900	175
361	20241010	134000	12285884400	189000	189000	189100	188900	103
362	20241010	133900	12266415400	189000	188900	189200	188900	263
363	20241010	133800	12216701700	189000	189000	189100	188900	64
364	20241010	133700	12204605500	189000	189000	189200	189000	223
365	20241010	133600	12162447900	189000	189200	189200	189000	407
366	20241010	133500	12085495000	188900	189100	189100	188900	99
367	20241010	133400	12066782200	188900	188800	189000	188800	93
368	20241010	133300	12049211400	188800	188900	188900	188800	83
369	20241010	133200	12033535100	188900	189000	189100	188900	102
370	20241010	133100	12014259500	189100	189000	189100	188900	264
371	20241010	133000	11964351100	188900	189100	189200	188900	311
372	20241010	132900	11905566200	189200	189200	189300	189100	470
373	20241010	132800	11816644900	189300	189200	189400	189200	126
374	20241010	132700	11792800300	189200	188900	189600	188900	317
375	20241010	132600	11732823300	188900	188900	189000	188800	131
376	20241010	132500	11708080000	188800	188800	188900	188800	67
377	20241010	132400	11695428500	188900	188700	188900	188700	118
378	20241010	132300	11673152100	188800	188700	188800	188600	119
379	20241010	132200	11650690900	188700	188500	188700	188500	51
380	20241010	132100	11641069100	188500	188700	188800	188500	132
381	20241010	132000	11616169800	188700	188700	188700	188500	62
382	20241010	131900	11604473000	188600	188600	188700	188600	64
383	20241010	131800	11592399300	188700	188600	188700	188600	44
384	20241010	131700	11584097500	188800	188600	188800	188500	68
385	20241010	131600	11571270500	188600	188400	188600	188400	75
386	20241010	131500	11557131800	188500	188400	188600	188400	130
387	20241010	131400	11532632100	188400	188500	188600	188400	142
388	20241010	131300	11505865000	188500	188700	188800	188500	230
389	20241010	131200	11462488000	188600	188700	188800	188600	50
390	20241010	131100	11453053900	188600	188700	188800	188600	104
391	20241010	131000	11433430300	188700	188700	188800	188600	81
392	20241010	130900	11418142500	188700	188700	188900	188600	94
393	20241010	130800	11400400000	188800	188700	188800	188700	71
394	20241010	130700	11387000400	188700	188600	188800	188600	157
395	20241010	130600	11357371600	188600	188800	188900	188600	113
396	20241010	130500	11336042400	188700	188700	188800	188700	30
397	20241010	130400	11330381100	188800	188800	188800	188700	38
398	20241010	130300	11323207500	188800	188900	188900	188700	52
399	20241010	130200	11313389800	188800	188800	188800	188800	26
400	20241010	130100	11308481000	188800	188800	189200	188800	614
401	20241010	130000	11192446300	188800	188600	188900	188500	407
402	20241010	125900	11115665700	188500	188500	188600	188500	117
403	20241010	125800	11093609400	188500	188500	188600	188500	50
404	20241010	125700	11084184300	188500	188500	188600	188500	69
405	20241010	125600	11071175800	188500	188500	188600	188500	72
406	20241010	125500	11057603500	188600	188600	188600	188500	81
407	20241010	125400	11042332500	188700	188600	188700	188600	114
408	20241010	125300	11020827100	188700	188700	188700	188500	76
409	20241010	125200	11006493200	188800	188600	188800	188600	49
410	20241010	125100	10997245800	188500	188500	188700	188500	68
411	20241010	125000	10984424300	188500	188600	188700	188500	265
412	20241010	124900	10934438000	188500	188500	188600	188500	130
413	20241010	124800	10909931300	188500	188500	188600	188500	110
414	20241010	124700	10889195000	188500	188600	188600	188500	162
415	20241010	124600	10858645400	188600	188600	188700	188500	196
416	20241010	124500	10821694300	188700	188600	188700	188500	109
417	20241010	124400	10801141800	188500	188500	188700	188500	83
418	20241010	124300	10785488900	188600	188500	188600	188500	88
419	20241010	124200	10768897700	188700	188600	188700	188600	117
420	20241010	124100	10746831100	188600	188600	188700	188600	99
421	20241010	124000	10728157900	188700	188600	188700	188600	46
422	20241010	123900	10719479800	188800	188700	188900	188500	115
423	20241010	123800	10697787000	188500	188700	188800	188500	41
424	20241010	123700	10690054500	188600	188600	188600	188500	111
425	20241010	123600	10669123500	188500	188700	188900	188500	446
426	20241010	123500	10584949900	188700	188600	188700	188500	75
427	20241010	123400	10570805500	188600	188600	188700	188500	191
428	20241010	123300	10534778500	188600	188500	188600	188500	58
429	20241010	123200	10523845000	188500	188500	188600	188500	183
430	20241010	123100	10489345600	188600	188500	188600	188500	75
431	20241010	123000	10475206900	188600	188600	188700	188600	61
432	20241010	122900	10463702000	188600	188600	188700	188600	89
433	20241010	122800	10446914200	188500	188600	188600	188500	479
434	20241010	122700	10356576500	188700	188700	188800	188700	273
435	20241010	122600	10305059300	188800	188700	188800	188700	80
436	20241010	122500	10289960000	188700	188700	188800	188600	315
437	20241010	122400	10230519400	188800	188800	189000	188700	602
438	20241010	122300	10116861200	188900	188800	188900	188800	52
439	20241010	122200	10107039700	188900	189000	189000	188800	109
440	20241010	122100	10086451200	188900	188900	189000	188900	70
441	20241010	122000	10073225500	188900	188900	189000	188900	107
442	20241010	121900	10053013100	189000	188900	189000	188900	148
443	20241010	121800	10025043400	188900	189000	189000	188900	222
444	20241010	121700	9983099100	189000	189100	189200	188900	508
445	20241010	121600	9887081600	189100	189200	189200	189100	149
446	20241010	121500	9858904600	189100	189200	189200	189100	94
447	20241010	121400	9841126100	189100	189100	189200	189100	138
448	20241010	121300	9815026000	189100	189100	189300	189100	244
449	20241010	121200	9768873200	189200	189400	189400	189100	201
450	20241010	121100	9730839800	189500	188900	189500	188800	877
451	20241010	121000	9564957000	189000	188900	189000	188800	129
452	20241010	120900	9540586900	188800	188900	188900	188800	46
453	20241010	120800	9531899800	188800	188800	188900	188800	112
454	20241010	120700	9510753100	188800	188800	188900	188800	63
455	20241010	120600	9498855700	188900	188800	189000	188800	159
456	20241010	120500	9468825000	188800	188900	188900	188800	79
457	20241010	120400	9453903600	188800	188800	188900	188800	192
458	20241010	120300	9417651800	188800	188900	189000	188800	71
459	20241010	120200	9404243100	188900	188900	189000	188900	92
460	20241010	120100	9386864000	189000	189000	189100	188900	180
461	20241010	120000	9352844500	188900	189000	189100	188900	100
462	20241010	115900	9333946700	189000	189000	189100	189000	59
463	20241010	115800	9322794600	189000	189000	189100	189000	128
464	20241010	115700	9298600500	189000	189200	189200	189000	290
465	20241010	115600	9243785800	189200	189300	189300	189200	49
466	20241010	115500	9234512900	189200	189000	189300	189000	336
467	20241010	115400	9170977600	189000	188900	189100	188900	631
468	20241010	115300	9051696700	188900	188900	189100	188900	118
469	20241010	115200	9029397100	189000	188900	189000	188900	122
470	20241010	115100	9006344400	188900	189000	189000	188900	104
471	20241010	115000	8986693600	188900	189000	189000	188900	73
472	20241010	114900	8972901500	188900	188800	189000	188800	153
473	20241010	114800	8944010000	188800	189000	189000	188800	1216
474	20241010	114700	8714308100	189100	189000	189100	189000	142
475	20241010	114600	8687466400	189000	189000	189100	189000	75
476	20241010	114500	8673291200	189000	189100	189100	189000	124
477	20241010	114400	8649854700	189100	189000	189200	188900	369
478	20241010	114300	8580091800	189100	189000	189200	189000	138
479	20241010	114200	8553993600	189200	189100	189200	189000	260
480	20241010	114100	8504839700	189100	189100	189200	189000	416
481	20241010	114000	8426166700	189100	189200	189300	189100	89
482	20241010	113900	8409334800	189200	189200	189700	189200	448
483	20241010	113800	8324485000	189200	189300	189400	189200	153
484	20241010	113700	8295526400	189200	189300	189300	189100	224
485	20241010	113600	8253130100	189100	189400	189400	189100	242
486	20241010	113500	8207340300	189300	189400	189500	189300	263
487	20241010	113400	8157529200	189400	189600	189700	189400	95
488	20241010	113300	8139514700	189600	189500	189700	189300	369
489	20241010	113200	8069570800	189400	189400	189500	189400	146
490	20241010	113100	8041908100	189400	189400	189700	189400	101
491	20241010	113000	8022770700	189400	189000	189700	189000	342
492	20241010	112900	7958049600	189000	189000	189200	189000	142
493	20241010	112800	7931199000	189000	189200	189200	189000	327
494	20241010	112700	7869375600	189000	189200	189300	189000	179
495	20241010	112600	7835506900	189200	189000	189200	189000	263
496	20241010	112500	7785762600	189000	189000	189200	189000	258
497	20241010	112400	7736973100	189200	189000	189400	189000	374
498	20241010	112300	7666205700	189000	189200	189300	189000	395
499	20241010	112200	7591490100	189200	189200	189300	189200	126
500	20241010	112100	7567646200	189200	189300	189600	189200	358
501	20241010	112000	7499838000	189600	189500	189600	189500	139
502	20241010	111900	7473497400	189500	189000	189700	189000	379
503	20241010	111800	7401731300	189000	188900	189100	188900	246
504	20241010	111700	7355256700	189000	189000	189000	188900	170
505	20241010	111600	7323127300	189000	189100	189100	189000	346
506	20241010	111500	7257709900	189100	189000	189500	188900	501
507	20241010	111400	7162952700	189000	189100	189300	189000	344
508	20241010	111300	7097915000	189100	189400	189400	189100	185
509	20241010	111200	7062892900	189300	189200	189400	189200	83
510	20241010	111100	7047182000	189200	189100	189300	189000	419
511	20241010	111000	6967929700	189100	189000	189100	189000	265
512	20241010	110900	6917833200	189000	189100	189100	189000	698
513	20241010	110800	6785884900	189100	189100	189200	189100	396
514	20241010	110700	6710984800	189100	189200	189300	189100	337
515	20241010	110600	6647243800	189200	189400	189400	189200	202
516	20241010	110500	6609023400	189400	189300	189500	189200	443
517	20241010	110400	6525134100	189300	189500	189500	189300	170
518	20241010	110300	6492930100	189500	189500	189600	189400	165
519	20241010	110200	6461659700	189500	189500	189700	189500	209
520	20241010	110100	6422038400	189500	189600	189700	189500	122
521	20241010	110000	6398914400	189600	189500	189900	189300	304
522	20241010	105900	6341292000	189400	189400	189500	189400	143
523	20241010	105800	6314206000	189400	189500	189800	189400	258
524	20241010	105700	6265339700	189800	189600	189800	189400	132
525	20241010	105600	6240312200	189600	189600	189800	189600	64
526	20241010	105500	6228176500	189500	189500	190000	189500	186
527	20241010	105400	6192868600	189500	189500	189800	189400	81
528	20241010	105300	6177511500	189600	189700	189800	189600	38
529	20241010	105200	6170301500	189800	189600	189800	189500	120
530	20241010	105100	6147543800	189600	189400	189700	189300	211
531	20241010	105000	6107549200	189400	189500	189500	189400	100
532	20241010	104900	6088603000	189500	189600	189600	189500	86
533	20241010	104800	6072304700	189500	189500	189600	189500	92
534	20241010	104700	6054867100	189600	189500	189600	189500	72
535	20241010	104600	6041222300	189500	189600	189600	189500	119
536	20241010	104500	6018662700	189500	189600	189600	189500	179
537	20241010	104400	5984730600	189600	189700	189700	189600	169
538	20241010	104300	5952677400	189600	189600	189600	189500	66
539	20241010	104200	5940166300	189500	189600	189700	189500	269
540	20241010	104100	5889150600	189600	189700	189800	189600	122
541	20241010	104000	5866013200	189700	189800	189900	189700	58
542	20241010	103900	5855006200	189900	190100	190100	189900	153
543	20241010	103800	5825948200	190000	189800	190000	189700	128
544	20241010	103700	5801651300	189700	189800	189800	189700	145
545	20241010	103600	5774136700	189700	190000	190000	189700	570
546	20241010	103500	5665941800	190000	190100	190300	190000	97
547	20241010	103400	5647497300	190100	190000	190100	189900	97
548	20241010	103300	5629067500	190000	190000	190200	190000	101
549	20241010	103200	5609869800	190000	190000	190300	190000	103
550	20241010	103100	5590284900	190100	190100	190200	190000	90
551	20241010	103000	5573179400	190100	190100	190200	189800	73
552	20241010	102900	5559309400	190100	189700	190200	189600	133
553	20241010	102800	5534045500	189600	189900	190000	189600	152
554	20241010	102700	5505193400	189900	190200	190500	189900	269
555	20241010	102600	5454020500	190100	190100	190600	190000	757
556	20241010	102500	5309994700	190100	190100	190200	190100	108
557	20241010	102400	5289461700	190100	190100	190200	190000	134
558	20241010	102300	5263991500	190000	190100	190100	189900	74
559	20241010	102200	5249928200	190100	189800	190100	189700	117
560	20241010	102100	5227712100	189800	189400	190000	189300	124
561	20241010	102000	5204193100	189300	189000	189300	189000	355
562	20241010	101900	5137065700	189000	189000	189100	189000	100
563	20241010	101800	5118162300	189000	189100	189100	189000	394
564	20241010	101700	5043675400	189100	189100	189200	189100	55
565	20241010	101600	5033272700	189100	189200	189200	189100	67
566	20241010	101500	5020600600	189100	189100	189300	189100	95
567	20241010	101400	5002631900	189100	189200	189200	189100	122
568	20241010	101300	4979554900	189200	189200	189300	189200	93
569	20241010	101200	4961958700	189200	189300	189600	189200	65
570	20241010	101100	4949651200	189300	189300	189400	189200	81
571	20241010	101000	4934322900	189200	189300	189300	189200	70
572	20241010	100900	4921077500	189300	189500	189500	189200	311
573	20241010	100800	4862214000	189600	189600	189700	189600	103
574	20241010	100700	4842685000	189600	189800	189800	189500	305
575	20241010	100600	4784841300	190000	189600	190100	189500	296
576	20241010	100500	4728665400	189600	189400	189700	189200	305
577	20241010	100400	4670881100	189300	189400	189400	189200	137
578	20241010	100300	4644954800	189200	189200	189400	189200	179
579	20241010	100200	4611082300	189300	189100	189600	189100	186
580	20241010	100100	4575855700	189100	189100	189200	189000	149
581	20241010	100000	4547682600	189100	189300	189300	189100	81
582	20241010	095900	4532360600	189100	189100	189200	189000	121
583	20241010	095800	4509479500	189100	189100	189100	189000	108
584	20241010	095700	4489062100	189000	189100	189100	189000	111
585	20241010	095600	4468080100	189000	189100	189200	189000	122
586	20241010	095500	4445009100	189200	189100	189200	189100	146
587	20241010	095400	4417398100	189100	189500	189700	189100	98
588	20241010	095300	4398846600	189500	189400	189600	189400	159
589	20241010	095200	4368719200	189400	189200	189400	189100	397
590	20241010	095100	4293614400	189200	189300	189400	189200	199
591	20241010	095000	4255952200	189300	189300	189400	189200	78
592	20241010	094900	4241186700	189300	189100	189300	189100	137
593	20241010	094800	4215271900	189200	189100	189200	189100	61
594	20241010	094700	4203735900	189100	189300	189300	189100	197
595	20241010	094600	4166479800	189300	189200	189300	189100	69
596	20241010	094500	4153427000	189200	189200	189200	189100	212
597	20241010	094400	4113325000	189100	189700	189800	189100	876
598	20241010	094300	3947310200	189700	189800	189800	189600	108
599	20241010	094200	3926820100	189800	189900	189900	189600	227
600	20241010	094100	3883743900	189800	189800	190000	189600	240
601	20241010	094000	3838212500	189800	189700	189800	189700	89
602	20241010	093900	3821324500	189700	189600	190000	189600	289
603	20241010	093800	3766499800	189700	190200	190200	189600	928
604	20241010	093700	3590294000	190200	190400	190400	190000	934
605	20241010	093600	3412596800	190400	190400	190500	190400	82
606	20241010	093500	3396981300	190400	190800	190800	190400	638
607	20241010	093400	3275395900	190700	190900	191000	190700	349
608	20241010	093300	3208792400	191000	191000	191000	190900	88
609	20241010	093200	3191992000	191000	191000	191100	190900	148
610	20241010	093100	3163726900	191000	190400	191100	190300	230
611	20241010	093000	3119863500	190400	191100	191100	190300	1442
612	20241010	092900	2844692400	191200	191400	191400	191100	300
613	20241010	092800	2787321500	191400	191300	191600	191300	209
614	20241010	092700	2747300800	191200	191600	191600	191100	180
615	20241010	092600	2712867600	191500	191500	191600	191500	63
616	20241010	092500	2700802100	191500	191600	191600	191500	38
617	20241010	092400	2693521600	191600	191500	191600	191500	27
618	20241010	092300	2688348500	191600	191600	191600	191500	62
619	20241010	092200	2676471600	191500	192100	192100	191500	175
620	20241010	092100	2642895600	192200	192300	192900	192200	489
621	20241010	092000	2548730200	192200	191600	192300	191600	309
622	20241010	091900	2489393200	191600	191600	191700	191500	40
623	20241010	091800	2481728200	191600	191100	191800	191100	244
624	20241010	091700	2435011900	191000	191000	191100	190900	516
625	20241010	091600	2336493700	191000	191400	191600	191000	1922
626	20241010	091500	1968959100	191400	191800	191800	191400	1132
627	20241010	091400	1752055700	191800	192000	192000	191800	185
628	20241010	091300	1716567800	192000	192700	193200	192000	509
629	20241010	091200	1618608900	192800	192300	193000	192300	362
630	20241010	091100	1548846200	192300	193200	193200	192300	1140
631	20241010	091000	1329048900	193100	192900	193100	192900	67
632	20241010	090900	1316117800	192900	192700	192900	192700	87
633	20241010	090800	1299349200	192700	193000	193300	192400	551
634	20241010	090700	1193137100	192800	191600	193400	191500	1278
635	20241010	090600	947015800	191600	192500	192500	191500	961
636	20241010	090500	762437000	192500	192400	193000	192300	652
637	20241010	090400	636940300	192100	192900	193000	192100	1110
638	20241010	090300	423132100	192900	193500	193500	192800	298
639	20241010	090200	365613600	193100	194500	194500	193100	419
640	20241010	090100	284388900	194500	192600	194500	192600	464
641	20241010	090000	194479200	192500	192600	193200	192400	1009