KissMeData/034730/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	191800	18594939200	151100	151100	151100	151100	9861
3	20241004	191700	18594939200	151100	151100	151100	151100	0
4	20241004	191600	18594939200	151100	151100	151100	151100	0
5	20241004	191500	18594939200	151100	151100	151100	151100	0
6	20241004	191400	18594939200	151100	151100	151100	151100	0
7	20241004	191300	18594939200	151100	151100	151100	151100	0
8	20241004	191200	18594939200	151100	151100	151100	151100	0
9	20241004	191100	18594939200	151100	151100	151100	151100	0
10	20241004	191000	18594939200	151100	151100	151100	151100	0
11	20241004	190900	18594939200	151100	151100	151100	151100	0
12	20241004	190800	18594939200	151100	151100	151100	151100	0
13	20241004	190700	18594939200	151100	151100	151100	151100	0
14	20241004	190600	18594939200	151100	151100	151100	151100	0
15	20241004	190500	18594939200	151100	151100	151100	151100	0
16	20241004	190400	18594939200	151100	151100	151100	151100	0
17	20241004	190300	18594939200	151100	151100	151100	151100	0
18	20241004	190200	18594939200	151100	151100	151100	151100	0
19	20241004	190100	18594939200	151100	151100	151100	151100	0
20	20241004	190000	18594939200	151100	151100	151100	151100	0
21	20241004	185900	18594939200	151100	151100	151100	151100	0
22	20241004	185800	18594939200	151100	151100	151100	151100	0
23	20241004	185700	18594939200	151100	151100	151100	151100	0
24	20241004	185600	18594939200	151100	151100	151100	151100	0
25	20241004	185500	18594939200	151100	151100	151100	151100	0
26	20241004	185400	18594939200	151100	151100	151100	151100	0
27	20241004	185300	18594939200	151100	151100	151100	151100	0
28	20241004	185200	18594939200	151100	151100	151100	151100	0
29	20241004	185100	18594939200	151100	151100	151100	151100	0
30	20241004	185000	18594939200	151100	151100	151100	151100	0
31	20241004	184900	18594939200	151100	151100	151100	151100	0
32	20241004	184800	18594939200	151100	151100	151100	151100	9861
33	20241004	184700	18594939200	151100	151100	151100	151100	0
34	20241004	184600	18594939200	151100	151100	151100	151100	0
35	20241004	184500	18594939200	151100	151100	151100	151100	0
36	20241004	184400	18594939200	151100	151100	151100	151100	0
37	20241004	184300	18594939200	151100	151100	151100	151100	0
38	20241004	184200	18594939200	151100	151100	151100	151100	0
39	20241004	184100	18594939200	151100	151100	151100	151100	0
40	20241004	184000	18594939200	151100	151100	151100	151100	0
41	20241004	183900	18594939200	151100	151100	151100	151100	0
42	20241004	183800	18594939200	151100	151100	151100	151100	0
43	20241004	183700	18594939200	151100	151100	151100	151100	0
44	20241004	183600	18594939200	151100	151100	151100	151100	0
45	20241004	183500	18594939200	151100	151100	151100	151100	0
46	20241004	183400	18594939200	151100	151100	151100	151100	0
47	20241004	183300	18594939200	151100	151100	151100	151100	0
48	20241004	183200	18594939200	151100	151100	151100	151100	0
49	20241004	183100	18594939200	151100	151100	151100	151100	0
50	20241004	183000	18594939200	151100	151100	151100	151100	0
51	20241004	182900	18594939200	151100	151100	151100	151100	0
52	20241004	182800	18594939200	151100	151100	151100	151100	0
53	20241004	182700	18594939200	151100	151100	151100	151100	0
54	20241004	182600	18594939200	151100	151100	151100	151100	0
55	20241004	182500	18594939200	151100	151100	151100	151100	0
56	20241004	182400	18594939200	151100	151100	151100	151100	0
57	20241004	182300	18594939200	151100	151100	151100	151100	0
58	20241004	182200	18594939200	151100	151100	151100	151100	0
59	20241004	182100	18594939200	151100	151100	151100	151100	0
60	20241004	182000	18594939200	151100	151100	151100	151100	0
61	20241004	181900	18594939200	151100	151100	151100	151100	0
62	20241004	181800	18594939200	151100	151100	151100	151100	9861
63	20241004	181700	18594939200	151100	151100	151100	151100	0
64	20241004	181600	18594939200	151100	151100	151100	151100	0
65	20241004	181500	18594939200	151100	151100	151100	151100	0
66	20241004	181400	18594939200	151100	151100	151100	151100	0
67	20241004	181300	18594939200	151100	151100	151100	151100	0
68	20241004	181200	18594939200	151100	151100	151100	151100	0
69	20241004	181100	18594939200	151100	151100	151100	151100	0
70	20241004	181000	18594939200	151100	151100	151100	151100	0
71	20241004	180900	18594939200	151100	151100	151100	151100	0
72	20241004	180800	18594939200	151100	151100	151100	151100	0
73	20241004	180700	18594939200	151100	151100	151100	151100	0
74	20241004	180600	18594939200	151100	151100	151100	151100	0
75	20241004	180500	18594939200	151100	151100	151100	151100	0
76	20241004	180400	18594939200	151100	151100	151100	151100	0
77	20241004	180300	18594939200	151100	151100	151100	151100	0
78	20241004	180200	18594939200	151100	151100	151100	151100	0
79	20241004	180100	18594939200	151100	151100	151100	151100	0
80	20241004	180000	18594939200	151100	151100	151100	151100	0
81	20241004	175900	18594939200	151100	151100	151100	151100	0
82	20241004	175800	18594939200	151100	151100	151100	151100	0
83	20241004	175700	18594939200	151100	151100	151100	151100	0
84	20241004	175600	18594939200	151100	151100	151100	151100	0
85	20241004	175500	18594939200	151100	151100	151100	151100	0
86	20241004	175400	18594939200	151100	151100	151100	151100	0
87	20241004	175300	18594939200	151100	151100	151100	151100	0
88	20241004	175200	18594939200	151100	151100	151100	151100	0
89	20241004	175100	18594939200	151100	151100	151100	151100	0
90	20241004	175000	18594939200	151100	151100	151100	151100	0
91	20241004	174900	18594939200	151100	151100	151100	151100	0
92	20241004	174800	18594939200	151100	151100	151100	151100	9861
93	20241004	174700	18594939200	151100	151100	151100	151100	0
94	20241004	174600	18594939200	151100	151100	151100	151100	0
95	20241004	174500	18594939200	151100	151100	151100	151100	0
96	20241004	174400	18594939200	151100	151100	151100	151100	0
97	20241004	174300	18594939200	151100	151100	151100	151100	0
98	20241004	174200	18594939200	151100	151100	151100	151100	0
99	20241004	174100	18594939200	151100	151100	151100	151100	0
100	20241004	174000	18594939200	151100	151100	151100	151100	0
101	20241004	173900	18594939200	151100	151100	151100	151100	0
102	20241004	173800	18594939200	151100	151100	151100	151100	0
103	20241004	173700	18594939200	151100	151100	151100	151100	0
104	20241004	173600	18594939200	151100	151100	151100	151100	0
105	20241004	173500	18594939200	151100	151100	151100	151100	0
106	20241004	173400	18594939200	151100	151100	151100	151100	0
107	20241004	173300	18594939200	151100	151100	151100	151100	0
108	20241004	173200	18594939200	151100	151100	151100	151100	0
109	20241004	173100	18594939200	151100	151100	151100	151100	0
110	20241004	173000	18594939200	151100	151100	151100	151100	0
111	20241004	172900	18594939200	151100	151100	151100	151100	0
112	20241004	172800	18594939200	151100	151100	151100	151100	0
113	20241004	172700	18594939200	151100	151100	151100	151100	0
114	20241004	172600	18594939200	151100	151100	151100	151100	0
115	20241004	172500	18594939200	151100	151100	151100	151100	0
116	20241004	172400	18594939200	151100	151100	151100	151100	0
117	20241004	172300	18594939200	151100	151100	151100	151100	0
118	20241004	172200	18594939200	151100	151100	151100	151100	0
119	20241004	172100	18594939200	151100	151100	151100	151100	0
120	20241004	172000	18594939200	151100	151100	151100	151100	0
121	20241004	171900	18594939200	151100	151100	151100	151100	0
122	20241004	171800	18594939200	151100	151100	151100	151100	9861
123	20241004	171700	18594939200	151100	151100	151100	151100	0
124	20241004	171600	18594939200	151100	151100	151100	151100	0
125	20241004	171500	18594939200	151100	151100	151100	151100	0
126	20241004	171400	18594939200	151100	151100	151100	151100	0
127	20241004	171300	18594939200	151100	151100	151100	151100	0
128	20241004	171200	18594939200	151100	151100	151100	151100	0
129	20241004	171100	18594939200	151100	151100	151100	151100	0
130	20241004	171000	18594939200	151100	151100	151100	151100	0
131	20241004	170900	18594939200	151100	151100	151100	151100	0
132	20241004	170800	18594939200	151100	151100	151100	151100	0
133	20241004	170700	18594939200	151100	151100	151100	151100	0
134	20241004	170600	18594939200	151100	151100	151100	151100	0
135	20241004	170500	18594939200	151100	151100	151100	151100	0
136	20241004	170400	18594939200	151100	151100	151100	151100	0
137	20241004	170300	18594939200	151100	151100	151100	151100	0
138	20241004	170200	18594939200	151100	151100	151100	151100	0
139	20241004	170100	18594939200	151100	151100	151100	151100	0
140	20241004	170000	18594939200	151100	151100	151100	151100	0
141	20241004	165900	18594939200	151100	151100	151100	151100	0
142	20241004	165800	18594939200	151100	151100	151100	151100	0
143	20241004	165700	18594939200	151100	151100	151100	151100	0
144	20241004	165600	18594939200	151100	151100	151100	151100	0
145	20241004	165500	18594939200	151100	151100	151100	151100	0
146	20241004	165400	18594939200	151100	151100	151100	151100	0
147	20241004	165300	18594939200	151100	151100	151100	151100	0
148	20241004	165200	18594939200	151100	151100	151100	151100	0
149	20241004	165100	18594939200	151100	151100	151100	151100	0
150	20241004	165000	18594939200	151100	151100	151100	151100	0
151	20241004	164900	18594939200	151100	151100	151100	151100	0
152	20241004	164800	18594939200	151100	151100	151100	151100	9861
153	20241004	164700	18594939200	151100	151100	151100	151100	0
154	20241004	164600	18594939200	151100	151100	151100	151100	0
155	20241004	164500	18594939200	151100	151100	151100	151100	0
156	20241004	164400	18594939200	151100	151100	151100	151100	0
157	20241004	164300	18594939200	151100	151100	151100	151100	0
158	20241004	164200	18594939200	151100	151100	151100	151100	0
159	20241004	164100	18594939200	151100	151100	151100	151100	0
160	20241004	164000	18594939200	151100	151100	151100	151100	0
161	20241004	163900	18594939200	151100	151100	151100	151100	0
162	20241004	163800	18594939200	151100	151100	151100	151100	0
163	20241004	163700	18594939200	151100	151100	151100	151100	0
164	20241004	163600	18594939200	151100	151100	151100	151100	0
165	20241004	163500	18594939200	151100	151100	151100	151100	0
166	20241004	163400	18594939200	151100	151100	151100	151100	0
167	20241004	163300	18594939200	151100	151100	151100	151100	0
168	20241004	163200	18594939200	151100	151100	151100	151100	0
169	20241004	163100	18594939200	151100	151100	151100	151100	0
170	20241004	163000	18594939200	151100	151100	151100	151100	0
171	20241004	162900	18594939200	151100	151100	151100	151100	0
172	20241004	162800	18594939200	151100	151100	151100	151100	0
173	20241004	162700	18594939200	151100	151100	151100	151100	0
174	20241004	162600	18594939200	151100	151100	151100	151100	0
175	20241004	162500	18594939200	151100	151100	151100	151100	0
176	20241004	162400	18594939200	151100	151100	151100	151100	0
177	20241004	162300	18594939200	151100	151100	151100	151100	0
178	20241004	162200	18594939200	151100	151100	151100	151100	0
179	20241004	162100	18594939200	151100	151100	151100	151100	0
180	20241004	162000	18594939200	151100	151100	151100	151100	0
181	20241004	161900	18594939200	151100	151100	151100	151100	0
182	20241004	161800	18594939200	151100	151100	151100	151100	9861
183	20241004	161700	18594939200	151100	151100	151100	151100	0
184	20241004	161600	18594939200	151100	151100	151100	151100	0
185	20241004	161500	18594939200	151100	151100	151100	151100	0
186	20241004	161400	18594939200	151100	151100	151100	151100	0
187	20241004	161300	18594939200	151100	151100	151100	151100	0
188	20241004	161200	18594939200	151100	151100	151100	151100	0
189	20241004	161100	18594939200	151100	151100	151100	151100	0
190	20241004	161000	18594939200	151100	151100	151100	151100	0
191	20241004	160900	18594939200	151100	151100	151100	151100	0
192	20241004	160800	18594939200	151100	151100	151100	151100	0
193	20241004	160700	18594939200	151100	151100	151100	151100	0
194	20241004	160600	18594939200	151100	151100	151100	151100	0
195	20241004	160500	18594939200	151100	151100	151100	151100	0
196	20241004	160400	18594939200	151100	151100	151100	151100	0
197	20241004	160300	18594939200	151100	151100	151100	151100	0
198	20241004	160200	18594939200	151100	151100	151100	151100	0
199	20241004	160100	18594939200	151100	151100	151100	151100	0
200	20241004	160000	18594939200	151100	151100	151100	151100	0
201	20241004	155900	18594939200	151100	151100	151100	151100	0
202	20241004	155800	18594939200	151100	151100	151100	151100	0
203	20241004	155700	18594939200	151100	151100	151100	151100	0
204	20241004	155600	18594939200	151100	151100	151100	151100	0
205	20241004	155500	18594939200	151100	151100	151100	151100	0
206	20241004	155400	18594939200	151100	151100	151100	151100	0
207	20241004	155300	18594939200	151100	151100	151100	151100	0
208	20241004	155200	18594939200	151100	151100	151100	151100	0
209	20241004	155100	18594939200	151100	151100	151100	151100	0
210	20241004	155000	18594939200	151100	151100	151100	151100	0
211	20241004	154900	18594939200	151100	151100	151100	151100	0
212	20241004	154800	18594939200	151100	151100	151100	151100	9861
213	20241004	154700	18594939200	151100	151100	151100	151100	0
214	20241004	154600	18594939200	151100	151100	151100	151100	0
215	20241004	154500	18594939200	151100	151100	151100	151100	0
216	20241004	154400	18594939200	151100	151100	151100	151100	0
217	20241004	154300	18594939200	151100	151100	151100	151100	0
218	20241004	154200	18594939200	151100	151100	151100	151100	0
219	20241004	154100	18594939200	151100	151100	151100	151100	0
220	20241004	154000	18594939200	151100	151100	151100	151100	0
221	20241004	153900	18594939200	151100	151100	151100	151100	0
222	20241004	153800	18594939200	151100	151100	151100	151100	0
223	20241004	153700	18594939200	151100	151100	151100	151100	0
224	20241004	153600	18594939200	151100	151100	151100	151100	0
225	20241004	153500	18594939200	151100	151100	151100	151100	0
226	20241004	153400	18594939200	151100	151100	151100	151100	0
227	20241004	153300	18594939200	151100	151100	151100	151100	0
228	20241004	153200	18594939200	151100	151100	151100	151100	0
229	20241004	153100	18594939200	151100	151100	151100	151100	0
230	20241004	153000	18594939200	151100	151100	151100	151100	9861
231	20241004	152900	17104942100	151100	151100	151100	151100	0
232	20241004	152800	17104942100	151100	151100	151100	151100	0
233	20241004	152700	17104942100	151100	151100	151100	151100	0
234	20241004	152600	17104942100	151100	151100	151100	151100	0
235	20241004	152500	17104942100	151100	151100	151100	151100	0
236	20241004	152400	17104942100	151100	151100	151100	151100	0
237	20241004	152300	17104942100	151100	151100	151100	151100	0
238	20241004	152200	17104942100	151100	151100	151100	151100	0
239	20241004	152100	17104942100	151100	151100	151100	151100	0
240	20241004	152000	17104942100	151100	151100	151100	151100	0
241	20241004	151900	17104942100	151100	151000	151100	150900	347
242	20241004	151800	17052553600	151100	150900	151100	150900	1360
243	20241004	151700	16847202000	151000	151000	151100	151000	149
244	20241004	151600	16824701200	151000	150900	151100	150900	699
245	20241004	151500	16719167500	150900	150900	151000	150900	320
246	20241004	151400	16670869700	151000	151000	151000	150900	491
247	20241004	151300	16596772200	150900	151000	151000	150900	256
248	20241004	151200	16558128100	151000	150900	151000	150900	180
249	20241004	151100	16530948300	150900	151000	151100	150900	168
250	20241004	151000	16505587900	151000	151100	151100	151000	227
251	20241004	150900	16471310800	151000	151100	151100	151000	18
252	20241004	150800	16468592400	151000	151000	151100	150900	797
253	20241004	150700	16348277400	151100	151200	151200	151100	419
254	20241004	150600	16284964800	151200	151300	151400	151100	192
255	20241004	150500	16255934600	151300	151400	151500	151300	71
256	20241004	150400	16245187300	151400	151500	151500	151300	88
257	20241004	150300	16231863900	151500	151500	151500	151200	86
258	20241004	150200	16218847800	151400	151500	151500	151400	93
259	20241004	150100	16204764100	151600	151600	151600	151300	60
260	20241004	150000	16195672300	151600	151500	151600	151500	143
261	20241004	145900	16174003300	151500	151500	151500	151300	459
262	20241004	145800	16104497300	151500	151100	151500	151100	147
263	20241004	145700	16082250100	151200	151200	151400	151200	194
264	20241004	145600	16052907700	151200	151300	151300	151200	39
265	20241004	145500	16047010000	151300	151300	151400	151200	163
266	20241004	145400	16022344100	151300	151300	151400	151200	148
267	20241004	145300	15999953500	151300	151300	151300	151300	175
268	20241004	145200	15973476000	151300	151300	151400	151200	215
269	20241004	145100	15940950000	151300	151200	151300	151200	301
270	20241004	145000	15895432700	151200	151300	151400	151200	153
271	20241004	144900	15872288800	151300	151300	151300	151200	122
272	20241004	144800	15853833300	151200	151300	151400	151200	107
273	20241004	144700	15837643900	151300	151300	151400	151300	124
274	20241004	144600	15818876600	151200	151400	151400	151200	344
275	20241004	144500	15766807000	151400	151400	151500	151400	36
276	20241004	144400	15761356100	151500	151400	151500	151400	208
277	20241004	144300	15729858500	151500	151400	151500	151200	241
278	20241004	144200	15693357400	151400	151400	151400	151200	104
279	20241004	144100	15677617100	151300	151300	151300	151200	97
280	20241004	144000	15662944600	151300	151300	151300	151200	144
281	20241004	143900	15641158600	151300	151300	151400	151300	97
282	20241004	143800	15626475000	151300	151500	151600	151300	226
283	20241004	143700	15592237800	151500	151100	151500	151100	1654
284	20241004	143600	15342060000	151200	151000	151200	151000	203
285	20241004	143500	15311383800	151100	151200	151200	151000	1099
286	20241004	143400	15145325700	151100	151100	151100	151000	549
287	20241004	143300	15062372000	151000	151000	151100	151000	316
288	20241004	143200	15014649100	151000	151100	151200	151000	335
289	20241004	143100	14964031800	151100	151100	151200	151100	93
290	20241004	143000	14949972700	151100	151000	151200	151000	16
291	20241004	142900	14947555000	151000	151100	151100	151000	475
292	20241004	142800	14875820000	151100	151100	151100	151000	330
293	20241004	142700	14825959400	151000	151200	151200	151000	162
294	20241004	142600	14801477700	151100	151100	151200	151100	120
295	20241004	142500	14783345200	151100	151100	151200	151100	133
296	20241004	142400	14763242300	151100	151100	151200	151100	210
297	20241004	142300	14731505100	151100	151000	151200	151000	751
298	20241004	142200	14618034100	151100	150900	151100	150800	633
299	20241004	142100	14522490600	150900	151000	151000	150900	286
300	20241004	142000	14479326100	150900	150800	151000	150800	587
301	20241004	141900	14390732800	150800	150800	150900	150600	389
302	20241004	141800	14332104200	150800	150800	150900	150800	95
303	20241004	141700	14317770200	150800	150700	150900	150700	235
304	20241004	141600	14282334800	150700	150600	150800	150500	570
305	20241004	141500	14196456000	150500	150600	150600	150500	75
306	20241004	141400	14185165200	150500	150500	150600	150500	149
307	20241004	141300	14162730600	150600	150500	150600	150500	362
308	20241004	141200	14108242900	150600	150500	150600	150500	531
309	20241004	141100	14028320900	150600	150600	150600	150500	208
310	20241004	141000	13996999700	150600	150500	150600	150400	567
311	20241004	140900	13911653400	150500	150300	150500	150300	204
312	20241004	140800	13880974300	150400	150400	150500	150400	317
313	20241004	140700	13833296200	150300	150300	150400	150200	127
314	20241004	140600	13814202200	150300	150300	150400	150200	211
315	20241004	140500	13782481700	150300	150200	150400	150200	68
316	20241004	140400	13772262400	150100	150100	150200	150100	415
317	20241004	140300	13709960100	150200	150100	150200	150100	150
318	20241004	140200	13687437600	150200	150200	150300	150200	121
319	20241004	140100	13669256700	150200	150200	150200	150200	2
320	20241004	140000	13668956300	150200	150200	150200	150100	143
321	20241004	135900	13647479700	150300	150300	150400	150200	339
322	20241004	135800	13596537900	150300	150200	150300	150200	258
323	20241004	135700	13557762400	150200	150300	150300	150200	60
324	20241004	135600	13548746700	150300	150300	150400	150200	216
325	20241004	135500	13516276800	150300	150200	150300	150200	130
326	20241004	135400	13496744700	150300	150200	150400	150200	224
327	20241004	135300	13463070900	150200	150200	150300	150100	50
328	20241004	135200	13455562500	150200	150300	150400	150200	151
329	20241004	135100	13432856300	150500	150200	150500	150200	343
330	20241004	135000	13381286300	150200	150300	150400	150100	56
331	20241004	134900	13372872700	150300	150300	150300	150100	103
332	20241004	134800	13357393800	150300	150300	150400	150200	112
333	20241004	134700	13340559700	150300	150200	150300	150100	216
334	20241004	134600	13308110800	150200	150200	150300	150200	77
335	20241004	134500	13296544200	150200	150100	150400	150100	298
336	20241004	134400	13251792900	150400	150000	150400	150000	360
337	20241004	134300	13197744600	150000	150100	150200	150000	93
338	20241004	134200	13183787000	150000	150100	150100	150000	76
339	20241004	134100	13172379700	150100	150000	150100	150000	283
340	20241004	134000	13129920100	150000	149900	150000	149900	143
341	20241004	133900	13108477200	150000	149900	150000	149900	52
342	20241004	133800	13100682000	150000	150100	150100	149900	150
343	20241004	133700	13078185100	150000	150100	150100	149900	325
344	20241004	133600	13029462400	150000	150000	150100	150000	69
345	20241004	133500	13019111800	150000	149900	150000	149900	300
346	20241004	133400	12974124400	150000	150000	150100	150000	100
347	20241004	133300	12959124000	150000	150000	150100	150000	141
348	20241004	133200	12937973000	150100	150000	150100	150000	95
349	20241004	133100	12923722500	150000	150000	150100	150000	145
350	20241004	133000	12901971400	150000	150000	150100	150000	203
351	20241004	132900	12871521300	150000	150100	150100	150000	38
352	20241004	132800	12865820100	150200	150200	150200	150000	37
353	20241004	132700	12860264200	150200	150400	150500	150200	150
354	20241004	132600	12837714600	150400	150400	150400	150300	176
355	20241004	132500	12811246700	150400	150100	150400	150000	320
356	20241004	132400	12763194300	150200	150100	150200	150000	87
357	20241004	132300	12750140600	150100	150200	150200	150100	36
358	20241004	132200	12744736600	150200	150300	150300	150000	203
359	20241004	132100	12714258400	150300	150300	150400	150000	228
360	20241004	132000	12679995700	150400	150000	150400	150000	431
361	20241004	131900	12615272100	150000	150000	150100	150000	66
362	20241004	131800	12605370900	150000	150000	150000	150000	9
363	20241004	131700	12604020900	150000	149800	150200	149700	265
364	20241004	131600	12564286600	149700	149600	149800	149600	177
365	20241004	131500	12537800200	149600	149800	149800	149500	53
366	20241004	131400	12529874100	149800	149500	149800	149400	706
367	20241004	131300	12424219700	149500	149400	149500	149300	273
368	20241004	131200	12383452800	149400	149400	149400	149300	17
369	20241004	131100	12380914200	149500	149400	149500	149300	54
370	20241004	131000	12372849800	149400	149400	149500	149400	113
371	20241004	130900	12355961400	149500	149300	149500	149300	197
372	20241004	130800	12326539900	149300	149200	149300	149200	56
373	20241004	130700	12318183500	149200	149200	149200	149100	292
374	20241004	130600	12274625000	149100	149200	149300	149100	68
375	20241004	130500	12264482400	149200	149300	149300	149200	41
376	20241004	130400	12258365100	149300	149000	149300	149000	384
377	20241004	130300	12201116200	149100	149100	149100	149000	635
378	20241004	130200	12106443800	149100	149100	149200	149100	63
379	20241004	130100	12097049700	149100	149200	149300	149100	577
380	20241004	130000	12010963000	149300	149500	149500	149200	299
381	20241004	125900	11966293700	149500	149600	149600	149200	426
382	20241004	125800	11902632200	149600	149500	149600	149500	189
383	20241004	125700	11874368700	149500	149200	149500	149200	313
384	20241004	125600	11827608900	149200	149300	149300	149200	79
385	20241004	125500	11815820000	149300	149100	149300	149100	347
386	20241004	125400	11764051500	149100	149200	149200	149100	117
387	20241004	125300	11746606000	149200	149200	149300	149200	100
388	20241004	125200	11731684600	149200	149300	149300	149200	95
389	20241004	125100	11717510200	149300	149200	149300	149200	65
390	20241004	125000	11707808000	149300	149100	149300	149100	30
391	20241004	124900	11703333500	149200	149100	149200	149100	318
392	20241004	124800	11655896600	149100	149200	149200	149100	65
393	20241004	124700	11646204400	149200	149200	149200	149100	70
394	20241004	124600	11635762900	149200	149200	149300	149200	63
395	20241004	124500	11626363000	149300	149200	149300	149200	32
396	20241004	124400	11621587900	149200	149200	149200	149100	430
397	20241004	124300	11557438300	149100	149100	149200	149100	73
398	20241004	124200	11546553800	149100	149100	149200	149100	749
399	20241004	124100	11434873300	149200	149200	149200	149100	142
400	20241004	124000	11413690100	149100	149100	149200	149100	217
401	20241004	123900	11381334400	149100	149200	149200	149100	164
402	20241004	123800	11356876500	149200	149200	149200	149100	108
403	20241004	123700	11340763700	149100	149200	149200	149100	176
404	20241004	123600	11314509200	149100	149300	149300	149100	1364
405	20241004	123500	11110921800	149400	149300	149400	149300	145
406	20241004	123400	11089272200	149400	149400	149400	149300	185
407	20241004	123300	11061636300	149500	149500	149500	149400	790
408	20241004	123200	10943609200	149500	149300	149500	149300	281
409	20241004	123100	10901631700	149300	149200	149300	149200	349
410	20241004	123000	10849532200	149200	149200	149300	149200	82
411	20241004	122900	10837297300	149300	149200	149300	149200	88
412	20241004	122800	10824164800	149200	149300	149300	149200	129
413	20241004	122700	10804914100	149300	149400	149500	149200	471
414	20241004	122600	10734577700	149400	149500	149500	149400	1305
415	20241004	122500	10539543400	149500	149600	149600	149500	124
416	20241004	122400	10521000500	149600	149700	149700	149500	893
417	20241004	122300	10387413900	149700	149600	149700	149600	352
418	20241004	122200	10334726200	149600	149600	149700	149600	39
419	20241004	122100	10328890800	149700	149700	149700	149700	304
420	20241004	122000	10283382000	149700	149700	149800	149700	88
421	20241004	121900	10270208000	149800	149700	149800	149700	60
422	20241004	121800	10261223200	149700	149600	149800	149600	433
423	20241004	121700	10196406800	149700	149700	149700	149600	554
424	20241004	121600	10113481600	149700	149800	149800	149700	587
425	20241004	121500	10025554800	149800	149800	149900	149800	30
426	20241004	121400	10021060400	149800	149800	149900	149800	88
427	20241004	121300	10007875400	149900	149900	150000	149900	101
428	20241004	121200	9992735100	150000	149900	150000	149900	13
429	20241004	121100	9990785700	149900	149900	149900	149800	205
430	20241004	121000	9960057100	149900	150000	150000	149800	249
431	20241004	120900	9922733100	149900	150000	150000	149900	30
432	20241004	120800	9918236000	150000	150000	150000	149900	135
433	20241004	120700	9897991900	150000	150100	150100	150000	79
434	20241004	120600	9886141100	150000	150000	150000	150000	132
435	20241004	120500	9866341100	150000	149900	150000	149900	97
436	20241004	120400	9851793400	149900	149900	150000	149900	196
437	20241004	120300	9822412900	149900	149900	150000	149900	41
438	20241004	120200	9816265800	149900	149900	149900	149800	76
439	20241004	120100	9804873800	149900	149900	150000	149900	47
440	20241004	120000	9797827500	149900	149800	149900	149800	131
441	20241004	115900	9778190900	149800	149900	149900	149800	110
442	20241004	115800	9761710200	149900	149900	149900	149900	41
443	20241004	115700	9755564300	149900	149800	150000	149800	154
444	20241004	115600	9732480500	149800	149900	150000	149800	260
445	20241004	115500	9693506700	149900	149900	149900	149800	33
446	20241004	115400	9688560300	149900	149700	149900	149700	236
447	20241004	115300	9653208600	149700	149800	149800	149700	371
448	20241004	115200	9597644600	149800	149900	149900	149800	30
449	20241004	115100	9593148000	150000	149900	150000	149900	95
450	20241004	115000	9578906700	149900	150000	150100	149900	464
451	20241004	114900	9509311600	150100	150100	150200	150000	165
452	20241004	114800	9484545900	150100	150100	150200	150100	87
453	20241004	114700	9471485000	150100	150300	150300	150100	469
454	20241004	114600	9401041300	150200	150200	150300	150200	169
455	20241004	114500	9375654800	150300	150200	150300	150200	67
456	20241004	114400	9365590700	150200	150200	150300	150200	66
457	20241004	114300	9355676100	150200	150200	150300	150200	153
458	20241004	114200	9332695100	150300	150200	150300	150100	573
459	20241004	114100	9246631800	150200	150300	150300	150200	208
460	20241004	114000	9215377800	150300	150200	150300	150200	240
461	20241004	113900	9179322300	150200	150200	150300	150200	89
462	20241004	113800	9165953800	150200	150200	150300	150200	137
463	20241004	113700	9145370500	150200	150300	150400	150200	139
464	20241004	113600	9124485500	150400	150300	150400	150300	97
465	20241004	113500	9109905600	150400	150300	150400	150300	50
466	20241004	113400	9102389500	150300	150300	150300	150300	107
467	20241004	113300	9086307400	150300	150300	150400	150300	362
468	20241004	113200	9031896700	150300	150500	150500	150300	60
469	20241004	113100	9022874000	150400	150400	150500	150400	109
470	20241004	113000	9006479700	150400	150500	150500	150400	33
471	20241004	112900	9001515500	150500	150400	150500	150400	64
472	20241004	112800	8991889100	150400	150500	150600	150400	77
473	20241004	112700	8980301200	150400	150500	150500	150400	104
474	20241004	112600	8964659000	150500	150400	150500	150400	63
475	20241004	112500	8955177600	150400	150400	150500	150400	128
476	20241004	112400	8935915700	150400	150300	150500	150300	137
477	20241004	112300	8915316600	150300	150400	150400	150300	31
478	20241004	112200	8910656400	150300	150300	150400	150300	356
479	20241004	112100	8857148400	150300	150300	150400	150300	155
480	20241004	112000	8833851300	150400	150300	150400	150200	861
481	20241004	111900	8704458000	150400	150300	150400	150200	284
482	20241004	111800	8661773100	150300	150400	150400	150200	483
483	20241004	111700	8589164800	150500	150400	150500	150400	178
484	20241004	111600	8562392600	150400	150400	150600	150400	49
485	20241004	111500	8555021200	150500	150500	150600	150400	232
486	20241004	111400	8520103700	150500	150500	150600	150500	96
487	20241004	111300	8505655100	150600	150600	150700	150600	81
488	20241004	111200	8493455800	150600	150500	150600	150500	95
489	20241004	111100	8479155700	150500	150500	150700	150500	85
490	20241004	111000	8466359400	150600	150600	150700	150500	244
491	20241004	110900	8429613300	150600	150600	150700	150600	58
492	20241004	110800	8420876900	150600	150600	150700	150600	81
493	20241004	110700	8408677500	150600	150600	150700	150600	48
494	20241004	110600	8401447500	150600	150600	150700	150600	194
495	20241004	110500	8372225500	150600	150700	150700	150600	40
496	20241004	110400	8366200600	150700	150800	150800	150600	157
497	20241004	110300	8342546600	150700	150800	150800	150700	164
498	20241004	110200	8317817600	150800	150900	150900	150800	39
499	20241004	110100	8311935300	150800	150800	150800	150800	74
500	20241004	110000	8300776100	150900	151000	151000	150800	468
501	20241004	105900	8230154900	150900	150900	150900	150800	50
502	20241004	105800	8222611000	150900	150900	151000	150800	49
503	20241004	105700	8215217200	151000	151000	151100	151000	91
504	20241004	105600	8201475800	151000	151000	151100	150900	50
505	20241004	105500	8193927100	151100	150900	151100	150800	129
506	20241004	105400	8174458200	151000	151200	151200	150800	110
507	20241004	105300	8157844900	151200	150800	151400	150800	380
508	20241004	105200	8100383700	150900	150500	150900	150500	213
509	20241004	105100	8068297200	150500	150500	150500	150500	464
510	20241004	105000	7998465200	150400	150500	150600	150400	200
511	20241004	104900	7968365400	150500	150500	150600	150500	57
512	20241004	104800	7959784000	150500	150600	150600	150500	124
513	20241004	104700	7941112700	150600	150700	150700	150500	507
514	20241004	104600	7864750300	150600	150600	150600	150600	48
515	20241004	104500	7857521500	150700	151000	151000	150600	506
516	20241004	104400	7781240000	151000	151300	151300	151000	107
517	20241004	104300	7765063400	151200	151000	151200	151000	440
518	20241004	104200	7698589700	151000	151000	151000	150900	176
519	20241004	104100	7672014800	150700	150800	151000	150600	156
520	20241004	104000	7648484700	150900	150900	150900	150500	226
521	20241004	103900	7614447400	151000	150600	151000	150500	151
522	20241004	103800	7591668800	150600	151000	151000	150500	344
523	20241004	103700	7539780100	151000	150900	151000	150600	267
524	20241004	103600	7499514100	150900	150700	150900	150500	610
525	20241004	103500	7407578700	150700	150300	150700	150200	706
526	20241004	103400	7301343500	150300	150100	150300	150100	120
527	20241004	103300	7283321400	150100	150100	150100	150000	156
528	20241004	103200	7259909900	150000	150000	150200	150000	95
529	20241004	103100	7245656300	150100	150100	150200	150100	262
530	20241004	103000	7206328700	150000	149900	150000	149800	145
531	20241004	102900	7184590800	149900	150000	150000	149800	524
532	20241004	102800	7106006500	150100	150100	150100	150000	211
533	20241004	102700	7074354100	150000	150100	150100	150000	92
534	20241004	102600	7060549100	150100	149800	150100	149800	453
535	20241004	102500	6992619200	149800	150000	150000	149800	111
536	20241004	102400	6975979600	150000	149900	150000	149900	64
537	20241004	102300	6966385900	149900	150000	150000	149800	3250
538	20241004	102200	6478914800	150100	150100	150100	150000	469
539	20241004	102100	6408560600	150100	150100	150100	150000	77
540	20241004	102000	6397005400	150100	150100	150200	150000	138
541	20241004	101900	6376292500	150100	150100	150200	150100	153
542	20241004	101800	6353324900	150200	150400	150400	150200	146
543	20241004	101700	6331391200	150300	150300	150300	150200	100
544	20241004	101600	6316362700	150200	150200	150200	150100	126
545	20241004	101500	6297438100	150100	149800	150200	149800	223
546	20241004	101400	6263985000	149900	149700	150000	149700	353
547	20241004	101300	6211049000	149800	150200	150200	149800	6128
548	20241004	101200	5291818100	150200	150300	150300	150200	142
549	20241004	101100	5270488000	150300	150200	150300	150200	69
550	20241004	101000	5260123100	150100	150100	150200	150000	590
551	20241004	100900	5171566900	150200	150100	150200	150100	34
552	20241004	100800	5166461200	150200	150100	150200	150100	78
553	20241004	100700	5154752500	150200	150200	150200	150100	123
554	20241004	100600	5136284600	150200	150200	150300	150100	101
555	20241004	100500	5121113800	150200	150300	150300	150000	229
556	20241004	100400	5086722900	150300	150300	150300	150200	125
557	20241004	100300	5067940900	150300	150100	150300	150100	39
558	20241004	100200	5062084100	150100	150100	150100	150000	87
559	20241004	100100	5049028200	150000	150100	150100	150000	109
560	20241004	100000	5032677000	150100	150000	150100	150000	539
561	20241004	095900	4951777500	150000	149500	150000	149500	2666
562	20241004	095800	4552080100	149600	149700	149800	149500	1037
563	20241004	095700	4396872700	149800	149700	149800	149600	155
564	20241004	095600	4373663400	149600	149700	149700	149600	337
565	20241004	095500	4323231900	149600	149900	150000	149600	1374
566	20241004	095400	4117475900	149900	149900	150000	149800	331
567	20241004	095300	4067845000	149800	150000	150100	149800	597
568	20241004	095200	3978320800	150000	149900	150100	149900	449
569	20241004	095100	3910968500	150000	150200	150200	149700	641
570	20241004	095000	3814870900	150200	149900	150200	149900	247
571	20241004	094900	3777803700	150000	150300	150300	149800	602
572	20241004	094800	3687513900	150200	149900	150300	149900	218
573	20241004	094700	3654779800	149800	150400	150400	149700	1863
574	20241004	094600	3375288600	150400	150400	150400	150200	251
575	20241004	094500	3337560700	150300	150300	150300	150200	220
576	20241004	094400	3304499700	150300	150200	150300	150100	137
577	20241004	094300	3283920300	150100	150000	150200	150000	267
578	20241004	094200	3243846700	150000	150100	150300	149800	794
579	20241004	094100	3124780800	150100	150200	150400	150000	693
580	20241004	094000	3020740300	150200	150500	150600	150200	205
581	20241004	093900	2989914300	150600	150400	150600	150300	433
582	20241004	093800	2924769200	150400	150300	150400	150200	79
583	20241004	093700	2912896500	150300	150300	150400	150200	756
584	20241004	093600	2799270700	150400	150400	150400	150300	757
585	20241004	093500	2685474200	150400	150300	150500	150300	91
586	20241004	093400	2671786200	150300	150400	150500	150300	353
587	20241004	093300	2618701800	150400	150800	150800	150300	2218
588	20241004	093200	2284925200	150800	150700	150800	150700	38
589	20241004	093100	2279197200	150700	150500	150700	150500	302
590	20241004	093000	2233718700	150500	150900	150900	150300	815
591	20241004	092900	2110984100	150900	150500	150900	150500	62
592	20241004	092800	2101642900	150600	150900	151000	150500	163
593	20241004	092700	2077071900	150800	151200	151300	150500	844
594	20241004	092600	1949863500	151300	151300	151300	151200	47
595	20241004	092500	1942755200	151300	151200	151300	151200	37
596	20241004	092400	1937160200	151200	150800	151200	150800	129
597	20241004	092300	1917672000	150800	151000	151000	150800	130
598	20241004	092200	1898053600	150800	151000	151300	150800	155
599	20241004	092100	1874650000	151100	151000	151300	151000	228
600	20241004	092000	1840190400	151000	151200	151200	150800	230
601	20241004	091900	1805465600	151300	151100	151400	151100	122
602	20241004	091800	1787000800	151100	150900	151300	150900	100
603	20241004	091700	1771885900	151200	150700	151300	150700	190
604	20241004	091600	1743175000	150600	150500	150800	150400	172
605	20241004	091500	1717271700	150500	151100	151100	150500	435
606	20241004	091400	1651630400	151100	151100	151300	150900	320
607	20241004	091300	1603278000	151100	151700	151700	151000	1102
608	20241004	091200	1436585000	151700	152000	152000	151500	280
609	20241004	091100	1394100900	152000	152000	152100	151900	219
610	20241004	091000	1360813300	152100	151600	152200	151600	222
611	20241004	090900	1327126000	151600	152000	152100	151600	358
612	20241004	090800	1272788300	151900	152000	152000	151600	220
613	20241004	090700	1239377400	152000	151900	152100	151600	216
614	20241004	090600	1206568100	151900	152200	152200	151100	914
615	20241004	090500	1067634100	152200	152500	152500	152100	193
616	20241004	090400	1038242900	152600	152400	153000	152400	457
617	20241004	090300	968522700	152400	152700	153300	152400	1513
618	20241004	090200	736957700	152800	152300	153000	152300	671
619	20241004	090100	634584600	153000	152400	153000	152000	816
620	20241004	090000	510060900	153000	152000	153500	151900	3344