KissMeData/086900/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	195900	11115552500	185300	185300	185300	185300	1708
3	20241002	195800	11115552500	185300	185300	185300	185300	0
4	20241002	195700	11115552500	185300	185300	185300	185300	0
5	20241002	195600	11115552500	185300	185300	185300	185300	0
6	20241002	195500	11115552500	185300	185300	185300	185300	0
7	20241002	195400	11115552500	185300	185300	185300	185300	0
8	20241002	195300	11115552500	185300	185300	185300	185300	0
9	20241002	195200	11115552500	185300	185300	185300	185300	0
10	20241002	195100	11115552500	185300	185300	185300	185300	0
11	20241002	195000	11115552500	185300	185300	185300	185300	0
12	20241002	194900	11115552500	185300	185300	185300	185300	0
13	20241002	194800	11115552500	185300	185300	185300	185300	0
14	20241002	194700	11115552500	185300	185300	185300	185300	0
15	20241002	194600	11115552500	185300	185300	185300	185300	0
16	20241002	194500	11115552500	185300	185300	185300	185300	0
17	20241002	194400	11115552500	185300	185300	185300	185300	0
18	20241002	194300	11115552500	185300	185300	185300	185300	0
19	20241002	194200	11115552500	185300	185300	185300	185300	0
20	20241002	194100	11115552500	185300	185300	185300	185300	0
21	20241002	194000	11115552500	185300	185300	185300	185300	0
22	20241002	193900	11115552500	185300	185300	185300	185300	0
23	20241002	193800	11115552500	185300	185300	185300	185300	0
24	20241002	193700	11115552500	185300	185300	185300	185300	0
25	20241002	193600	11115552500	185300	185300	185300	185300	0
26	20241002	193500	11115552500	185300	185300	185300	185300	0
27	20241002	193400	11115552500	185300	185300	185300	185300	0
28	20241002	193300	11115552500	185300	185300	185300	185300	0
29	20241002	193200	11115552500	185300	185300	185300	185300	0
30	20241002	193100	11115552500	185300	185300	185300	185300	0
31	20241002	193000	11115552500	185300	185300	185300	185300	0
32	20241002	192900	11115552500	185300	185300	185300	185300	1708
33	20241002	192800	11115552500	185300	185300	185300	185300	0
34	20241002	192700	11115552500	185300	185300	185300	185300	0
35	20241002	192600	11115552500	185300	185300	185300	185300	0
36	20241002	192500	11115552500	185300	185300	185300	185300	0
37	20241002	192400	11115552500	185300	185300	185300	185300	0
38	20241002	192300	11115552500	185300	185300	185300	185300	0
39	20241002	192200	11115552500	185300	185300	185300	185300	0
40	20241002	192100	11115552500	185300	185300	185300	185300	0
41	20241002	192000	11115552500	185300	185300	185300	185300	0
42	20241002	191900	11115552500	185300	185300	185300	185300	0
43	20241002	191800	11115552500	185300	185300	185300	185300	0
44	20241002	191700	11115552500	185300	185300	185300	185300	0
45	20241002	191600	11115552500	185300	185300	185300	185300	0
46	20241002	191500	11115552500	185300	185300	185300	185300	0
47	20241002	191400	11115552500	185300	185300	185300	185300	0
48	20241002	191300	11115552500	185300	185300	185300	185300	0
49	20241002	191200	11115552500	185300	185300	185300	185300	0
50	20241002	191100	11115552500	185300	185300	185300	185300	0
51	20241002	191000	11115552500	185300	185300	185300	185300	0
52	20241002	190900	11115552500	185300	185300	185300	185300	0
53	20241002	190800	11115552500	185300	185300	185300	185300	0
54	20241002	190700	11115552500	185300	185300	185300	185300	0
55	20241002	190600	11115552500	185300	185300	185300	185300	0
56	20241002	190500	11115552500	185300	185300	185300	185300	0
57	20241002	190400	11115552500	185300	185300	185300	185300	0
58	20241002	190300	11115552500	185300	185300	185300	185300	0
59	20241002	190200	11115552500	185300	185300	185300	185300	0
60	20241002	190100	11115552500	185300	185300	185300	185300	0
61	20241002	190000	11115552500	185300	185300	185300	185300	0
62	20241002	185900	11115552500	185300	185300	185300	185300	1708
63	20241002	185800	11115552500	185300	185300	185300	185300	0
64	20241002	185700	11115552500	185300	185300	185300	185300	0
65	20241002	185600	11115552500	185300	185300	185300	185300	0
66	20241002	185500	11115552500	185300	185300	185300	185300	0
67	20241002	185400	11115552500	185300	185300	185300	185300	0
68	20241002	185300	11115552500	185300	185300	185300	185300	0
69	20241002	185200	11115552500	185300	185300	185300	185300	0
70	20241002	185100	11115552500	185300	185300	185300	185300	0
71	20241002	185000	11115552500	185300	185300	185300	185300	0
72	20241002	184900	11115552500	185300	185300	185300	185300	0
73	20241002	184800	11115552500	185300	185300	185300	185300	0
74	20241002	184700	11115552500	185300	185300	185300	185300	0
75	20241002	184600	11115552500	185300	185300	185300	185300	0
76	20241002	184500	11115552500	185300	185300	185300	185300	0
77	20241002	184400	11115552500	185300	185300	185300	185300	0
78	20241002	184300	11115552500	185300	185300	185300	185300	0
79	20241002	184200	11115552500	185300	185300	185300	185300	0
80	20241002	184100	11115552500	185300	185300	185300	185300	0
81	20241002	184000	11115552500	185300	185300	185300	185300	0
82	20241002	183900	11115552500	185300	185300	185300	185300	0
83	20241002	183800	11115552500	185300	185300	185300	185300	0
84	20241002	183700	11115552500	185300	185300	185300	185300	0
85	20241002	183600	11115552500	185300	185300	185300	185300	0
86	20241002	183500	11115552500	185300	185300	185300	185300	0
87	20241002	183400	11115552500	185300	185300	185300	185300	0
88	20241002	183300	11115552500	185300	185300	185300	185300	0
89	20241002	183200	11115552500	185300	185300	185300	185300	0
90	20241002	183100	11115552500	185300	185300	185300	185300	0
91	20241002	183000	11115552500	185300	185300	185300	185300	0
92	20241002	182900	11115552500	185300	185300	185300	185300	1708
93	20241002	182800	11115552500	185300	185300	185300	185300	0
94	20241002	182700	11115552500	185300	185300	185300	185300	0
95	20241002	182600	11115552500	185300	185300	185300	185300	0
96	20241002	182500	11115552500	185300	185300	185300	185300	0
97	20241002	182400	11115552500	185300	185300	185300	185300	0
98	20241002	182300	11115552500	185300	185300	185300	185300	0
99	20241002	182200	11115552500	185300	185300	185300	185300	0
100	20241002	182100	11115552500	185300	185300	185300	185300	0
101	20241002	182000	11115552500	185300	185300	185300	185300	0
102	20241002	181900	11115552500	185300	185300	185300	185300	0
103	20241002	181800	11115552500	185300	185300	185300	185300	0
104	20241002	181700	11115552500	185300	185300	185300	185300	0
105	20241002	181600	11115552500	185300	185300	185300	185300	0
106	20241002	181500	11115552500	185300	185300	185300	185300	0
107	20241002	181400	11115552500	185300	185300	185300	185300	0
108	20241002	181300	11115552500	185300	185300	185300	185300	0
109	20241002	181200	11115552500	185300	185300	185300	185300	0
110	20241002	181100	11115552500	185300	185300	185300	185300	0
111	20241002	181000	11115552500	185300	185300	185300	185300	0
112	20241002	180900	11115552500	185300	185300	185300	185300	0
113	20241002	180800	11115552500	185300	185300	185300	185300	0
114	20241002	180700	11115552500	185300	185300	185300	185300	0
115	20241002	180600	11115552500	185300	185300	185300	185300	0
116	20241002	180500	11115552500	185300	185300	185300	185300	0
117	20241002	180400	11115552500	185300	185300	185300	185300	0
118	20241002	180300	11115552500	185300	185300	185300	185300	0
119	20241002	180200	11115552500	185300	185300	185300	185300	0
120	20241002	180100	11115552500	185300	185300	185300	185300	0
121	20241002	180000	11115552500	185300	185300	185300	185300	0
122	20241002	175900	11115552500	185300	185300	185300	185300	1708
123	20241002	175800	11115552500	185300	185300	185300	185300	0
124	20241002	175700	11115552500	185300	185300	185300	185300	0
125	20241002	175600	11115552500	185300	185300	185300	185300	0
126	20241002	175500	11115552500	185300	185300	185300	185300	0
127	20241002	175400	11115552500	185300	185300	185300	185300	0
128	20241002	175300	11115552500	185300	185300	185300	185300	0
129	20241002	175200	11115552500	185300	185300	185300	185300	0
130	20241002	175100	11115552500	185300	185300	185300	185300	0
131	20241002	175000	11115552500	185300	185300	185300	185300	0
132	20241002	174900	11115552500	185300	185300	185300	185300	0
133	20241002	174800	11115552500	185300	185300	185300	185300	0
134	20241002	174700	11115552500	185300	185300	185300	185300	0
135	20241002	174600	11115552500	185300	185300	185300	185300	0
136	20241002	174500	11115552500	185300	185300	185300	185300	0
137	20241002	174400	11115552500	185300	185300	185300	185300	0
138	20241002	174300	11115552500	185300	185300	185300	185300	0
139	20241002	174200	11115552500	185300	185300	185300	185300	0
140	20241002	174100	11115552500	185300	185300	185300	185300	0
141	20241002	174000	11115552500	185300	185300	185300	185300	0
142	20241002	173900	11115552500	185300	185300	185300	185300	0
143	20241002	173800	11115552500	185300	185300	185300	185300	0
144	20241002	173700	11115552500	185300	185300	185300	185300	0
145	20241002	173600	11115552500	185300	185300	185300	185300	0
146	20241002	173500	11115552500	185300	185300	185300	185300	0
147	20241002	173400	11115552500	185300	185300	185300	185300	0
148	20241002	173300	11115552500	185300	185300	185300	185300	0
149	20241002	173200	11115552500	185300	185300	185300	185300	0
150	20241002	173100	11115552500	185300	185300	185300	185300	0
151	20241002	173000	11115552500	185300	185300	185300	185300	0
152	20241002	172900	11115552500	185300	185300	185300	185300	1708
153	20241002	172800	11115552500	185300	185300	185300	185300	0
154	20241002	172700	11115552500	185300	185300	185300	185300	0
155	20241002	172600	11115552500	185300	185300	185300	185300	0
156	20241002	172500	11115552500	185300	185300	185300	185300	0
157	20241002	172400	11115552500	185300	185300	185300	185300	0
158	20241002	172300	11115552500	185300	185300	185300	185300	0
159	20241002	172200	11115552500	185300	185300	185300	185300	0
160	20241002	172100	11115552500	185300	185300	185300	185300	0
161	20241002	172000	11115552500	185300	185300	185300	185300	0
162	20241002	171900	11115552500	185300	185300	185300	185300	0
163	20241002	171800	11115552500	185300	185300	185300	185300	0
164	20241002	171700	11115552500	185300	185300	185300	185300	0
165	20241002	171600	11115552500	185300	185300	185300	185300	0
166	20241002	171500	11115552500	185300	185300	185300	185300	0
167	20241002	171400	11115552500	185300	185300	185300	185300	0
168	20241002	171300	11115552500	185300	185300	185300	185300	0
169	20241002	171200	11115552500	185300	185300	185300	185300	0
170	20241002	171100	11115552500	185300	185300	185300	185300	0
171	20241002	171000	11115552500	185300	185300	185300	185300	0
172	20241002	170900	11115552500	185300	185300	185300	185300	0
173	20241002	170800	11115552500	185300	185300	185300	185300	0
174	20241002	170700	11115552500	185300	185300	185300	185300	0
175	20241002	170600	11115552500	185300	185300	185300	185300	0
176	20241002	170500	11115552500	185300	185300	185300	185300	0
177	20241002	170400	11115552500	185300	185300	185300	185300	0
178	20241002	170300	11115552500	185300	185300	185300	185300	0
179	20241002	170200	11115552500	185300	185300	185300	185300	0
180	20241002	170100	11115552500	185300	185300	185300	185300	0
181	20241002	170000	11115552500	185300	185300	185300	185300	0
182	20241002	165900	11115552500	185300	185300	185300	185300	1708
183	20241002	165800	11115552500	185300	185300	185300	185300	0
184	20241002	165700	11115552500	185300	185300	185300	185300	0
185	20241002	165600	11115552500	185300	185300	185300	185300	0
186	20241002	165500	11115552500	185300	185300	185300	185300	0
187	20241002	165400	11115552500	185300	185300	185300	185300	0
188	20241002	165300	11115552500	185300	185300	185300	185300	0
189	20241002	165200	11115552500	185300	185300	185300	185300	0
190	20241002	165100	11115552500	185300	185300	185300	185300	0
191	20241002	165000	11115552500	185300	185300	185300	185300	0
192	20241002	164900	11115552500	185300	185300	185300	185300	0
193	20241002	164800	11115552500	185300	185300	185300	185300	0
194	20241002	164700	11115552500	185300	185300	185300	185300	0
195	20241002	164600	11115552500	185300	185300	185300	185300	0
196	20241002	164500	11115552500	185300	185300	185300	185300	0
197	20241002	164400	11115552500	185300	185300	185300	185300	0
198	20241002	164300	11115552500	185300	185300	185300	185300	0
199	20241002	164200	11115552500	185300	185300	185300	185300	0
200	20241002	164100	11115552500	185300	185300	185300	185300	0
201	20241002	164000	11115552500	185300	185300	185300	185300	0
202	20241002	163900	11115552500	185300	185300	185300	185300	0
203	20241002	163800	11115552500	185300	185300	185300	185300	0
204	20241002	163700	11115552500	185300	185300	185300	185300	0
205	20241002	163600	11115552500	185300	185300	185300	185300	0
206	20241002	163500	11115552500	185300	185300	185300	185300	0
207	20241002	163400	11115552500	185300	185300	185300	185300	0
208	20241002	163300	11115552500	185300	185300	185300	185300	0
209	20241002	163200	11115552500	185300	185300	185300	185300	0
210	20241002	163100	11115552500	185300	185300	185300	185300	0
211	20241002	163000	11115552500	185300	185300	185300	185300	0
212	20241002	162900	11115552500	185300	185300	185300	185300	1708
213	20241002	162800	11115552500	185300	185300	185300	185300	0
214	20241002	162700	11115552500	185300	185300	185300	185300	0
215	20241002	162600	11115552500	185300	185300	185300	185300	0
216	20241002	162500	11115552500	185300	185300	185300	185300	0
217	20241002	162400	11115552500	185300	185300	185300	185300	0
218	20241002	162300	11115552500	185300	185300	185300	185300	0
219	20241002	162200	11115552500	185300	185300	185300	185300	0
220	20241002	162100	11115552500	185300	185300	185300	185300	0
221	20241002	162000	11115552500	185300	185300	185300	185300	0
222	20241002	161900	11115552500	185300	185300	185300	185300	0
223	20241002	161800	11115552500	185300	185300	185300	185300	0
224	20241002	161700	11115552500	185300	185300	185300	185300	0
225	20241002	161600	11115552500	185300	185300	185300	185300	0
226	20241002	161500	11115552500	185300	185300	185300	185300	0
227	20241002	161400	11115552500	185300	185300	185300	185300	0
228	20241002	161300	11115552500	185300	185300	185300	185300	0
229	20241002	161200	11115552500	185300	185300	185300	185300	0
230	20241002	161100	11115552500	185300	185300	185300	185300	0
231	20241002	161000	11115552500	185300	185300	185300	185300	0
232	20241002	160900	11115552500	185300	185300	185300	185300	0
233	20241002	160800	11115552500	185300	185300	185300	185300	0
234	20241002	160700	11115552500	185300	185300	185300	185300	0
235	20241002	160600	11115552500	185300	185300	185300	185300	0
236	20241002	160500	11115552500	185300	185300	185300	185300	0
237	20241002	160400	11115552500	185300	185300	185300	185300	0
238	20241002	160300	11115552500	185300	185300	185300	185300	0
239	20241002	160200	11115552500	185300	185300	185300	185300	0
240	20241002	160100	11115552500	185300	185300	185300	185300	0
241	20241002	160000	11115552500	185300	185300	185300	185300	0
242	20241002	155900	11115552500	185300	185300	185300	185300	1708
243	20241002	155800	11115552500	185300	185300	185300	185300	0
244	20241002	155700	11115552500	185300	185300	185300	185300	0
245	20241002	155600	11115552500	185300	185300	185300	185300	0
246	20241002	155500	11115552500	185300	185300	185300	185300	0
247	20241002	155400	11115552500	185300	185300	185300	185300	0
248	20241002	155300	11115552500	185300	185300	185300	185300	0
249	20241002	155200	11115552500	185300	185300	185300	185300	0
250	20241002	155100	11115552500	185300	185300	185300	185300	0
251	20241002	155000	11115552500	185300	185300	185300	185300	0
252	20241002	154900	11115552500	185300	185300	185300	185300	0
253	20241002	154800	11115552500	185300	185300	185300	185300	0
254	20241002	154700	11115552500	185300	185300	185300	185300	0
255	20241002	154600	11115552500	185300	185300	185300	185300	0
256	20241002	154500	11115552500	185300	185300	185300	185300	0
257	20241002	154400	11115552500	185300	185300	185300	185300	0
258	20241002	154300	11115552500	185300	185300	185300	185300	0
259	20241002	154200	11115552500	185300	185300	185300	185300	0
260	20241002	154100	11115552500	185300	185300	185300	185300	0
261	20241002	154000	11115552500	185300	185300	185300	185300	0
262	20241002	153900	11115552500	185300	185300	185300	185300	0
263	20241002	153800	11115552500	185300	185300	185300	185300	0
264	20241002	153700	11115552500	185300	185300	185300	185300	0
265	20241002	153600	11115552500	185300	185300	185300	185300	0
266	20241002	153500	11115552500	185300	185300	185300	185300	0
267	20241002	153400	11115552500	185300	185300	185300	185300	0
268	20241002	153300	11115552500	185300	185300	185300	185300	0
269	20241002	153200	11115552500	185300	185300	185300	185300	0
270	20241002	153100	11115552500	185300	185300	185300	185300	0
271	20241002	153000	11115552500	185300	185300	185300	185300	1708
272	20241002	152900	10799060100	185200	185200	185200	185200	0
273	20241002	152800	10799060100	185200	185200	185200	185200	0
274	20241002	152700	10799060100	185200	185200	185200	185200	0
275	20241002	152600	10799060100	185200	185200	185200	185200	0
276	20241002	152500	10799060100	185200	185200	185200	185200	0
277	20241002	152400	10799060100	185200	185200	185200	185200	0
278	20241002	152300	10799060100	185200	185200	185200	185200	0
279	20241002	152200	10799060100	185200	185200	185200	185200	0
280	20241002	152100	10799060100	185200	185200	185200	185200	0
281	20241002	152000	10799060100	185200	185200	185200	185200	0
282	20241002	151900	10799060100	185200	185000	185200	185000	76
283	20241002	151800	10784990500	185000	185000	185100	185000	302
284	20241002	151700	10729103200	185000	185100	185100	185000	530
285	20241002	151600	10631037800	185000	185300	185300	185000	427
286	20241002	151500	10551994400	185200	185200	185300	185200	98
287	20241002	151400	10533844100	185200	185300	185400	185200	34
288	20241002	151300	10527544300	185300	185200	185300	185100	52
289	20241002	151200	10517913600	185100	185100	185200	185100	39
290	20241002	151100	10510691900	185100	185100	185200	185100	78
291	20241002	151000	10496248100	185100	185200	185200	185100	310
292	20241002	150900	10438845200	185200	185500	185500	185100	145
293	20241002	150800	10411993100	185300	185400	185500	185300	735
294	20241002	150700	10275779300	185400	185500	185500	185400	131
295	20241002	150600	10251490000	185500	185500	185500	185400	90
296	20241002	150500	10234798500	185500	185500	185500	185400	35
297	20241002	150400	10228306400	185500	185500	185500	185500	145
298	20241002	150300	10201408900	185500	185500	185500	185500	78
299	20241002	150200	10186939900	185500	185500	185500	185500	39
300	20241002	150100	10179705400	185500	185500	185500	185400	32
301	20241002	150000	10173771800	185500	185400	185500	185300	56
302	20241002	145900	10163388400	185500	185600	185600	185400	167
303	20241002	145800	10132421400	185600	185700	185700	185400	345
304	20241002	145700	10068422900	185700	185500	185700	185500	362
305	20241002	145600	10001267600	185500	185700	185700	185500	211
306	20241002	145500	9962123000	185600	185700	185900	185600	658
307	20241002	145400	9839932300	185900	185700	185900	185600	63
308	20241002	145300	9828232800	185700	185600	185700	185600	32
309	20241002	145200	9822291700	185600	185600	185900	185600	148
310	20241002	145100	9794820500	185600	185900	185900	185600	76
311	20241002	145000	9780701800	185700	185900	185900	185700	77
312	20241002	144900	9766394400	185800	185900	185900	185800	17
313	20241002	144800	9763234200	185900	185900	185900	185800	38
314	20241002	144700	9756170400	185900	185900	185900	185800	24
315	20241002	144600	9751709700	185900	186000	186000	185800	56
316	20241002	144500	9741302400	186000	186000	186000	185900	40
317	20241002	144400	9733863700	186000	186000	186000	185800	36
318	20241002	144300	9727171500	185800	186000	186000	185800	36
319	20241002	144200	9720479700	185900	185600	186200	185600	66
320	20241002	144100	9708208600	185600	185500	185600	185500	117
321	20241002	144000	9686504700	185500	185500	185500	185500	19
322	20241002	143900	9682980200	185400	185400	185500	185300	228
323	20241002	143800	9640701500	185300	185400	185400	185300	201
324	20241002	143700	9603440200	185400	185600	185700	185400	242
325	20241002	143600	9558554900	185700	186100	186200	185600	998
326	20241002	143500	9372991800	186200	186100	186300	186100	31
327	20241002	143400	9367220000	186300	186200	186300	186100	75
328	20241002	143300	9353257800	186200	186400	186400	186200	55
329	20241002	143200	9343012000	186400	186300	186400	186300	42
330	20241002	143100	9335185800	186300	186300	186500	186300	27
331	20241002	143000	9330153900	186200	186100	186600	186100	33
332	20241002	142900	9324008000	186100	186500	186800	186100	297
333	20241002	142800	9268680200	186500	186900	186900	186500	107
334	20241002	142700	9248703800	186800	186900	186900	186700	39
335	20241002	142600	9241419300	186900	186700	186900	186700	40
336	20241002	142500	9233945600	186700	186700	186900	186700	52
337	20241002	142400	9224233000	186700	186600	187100	186600	33
338	20241002	142300	9218069600	186600	187200	187200	186600	122
339	20241002	142200	9195267600	187200	187000	187200	186900	44
340	20241002	142100	9187036300	187000	187300	187300	187000	148
341	20241002	142000	9159344300	187300	187200	187300	187200	54
342	20241002	141900	9149231900	187300	187300	187300	187300	20
343	20241002	141800	9145485900	187100	187300	187300	187100	90
344	20241002	141700	9128637300	187300	187300	187300	187300	50
345	20241002	141600	9119272300	187300	187300	187300	187300	38
346	20241002	141500	9112154900	187300	187300	187300	187200	18
347	20241002	141400	9108783600	187300	187300	187300	187200	22
348	20241002	141300	9104663100	187300	187300	187300	187300	9
349	20241002	141200	9102977400	187300	187400	187400	187200	117
350	20241002	141100	9081060600	187400	187400	187400	187300	36
351	20241002	141000	9074314300	187400	187400	187400	187400	53
352	20241002	140900	9064382100	187400	187400	187400	187400	21
353	20241002	140800	9060446700	187400	187300	187400	187300	88
354	20241002	140700	9043964000	187300	187200	187300	187200	35
355	20241002	140600	9037411300	187200	187200	187200	187100	25
356	20241002	140500	9032731500	187200	187200	187200	187200	34
357	20241002	140400	9026366700	187200	187100	187200	187100	31
358	20241002	140300	9020563600	187200	187100	187200	187100	69
359	20241002	140200	9007652400	187100	187000	187100	187000	27
360	20241002	140100	9002602400	187000	187000	187000	187000	28
361	20241002	140000	8997366400	187000	187100	187100	187000	49
362	20241002	135900	8988201100	187100	187100	187100	187000	30
363	20241002	135800	8982589100	187100	187100	187100	187100	32
364	20241002	135700	8976601900	187100	187000	187100	187000	27
365	20241002	135600	8971552200	187000	187100	187100	187000	50
366	20241002	135500	8962201100	187100	187000	187100	187000	66
367	20241002	135400	8949858800	187000	187000	187000	187000	24
368	20241002	135300	8945370800	187100	187100	187200	187100	34
369	20241002	135200	8939008200	187100	187100	187200	187100	48
370	20241002	135100	8930026300	187100	187100	187100	187100	33
371	20241002	135000	8923852000	187100	187100	187100	187100	18
372	20241002	134900	8920484200	187000	187100	187100	187000	29
373	20241002	134800	8915058400	187100	187100	187200	187100	61
374	20241002	134700	8903644300	187200	187200	187200	187200	30
375	20241002	134600	8898028300	187200	187200	187200	187100	29
376	20241002	134500	8892599600	187200	187100	187200	187100	73
377	20241002	134400	8878935600	187100	186900	187100	186900	61
378	20241002	134300	8867532200	186900	187000	187100	186900	61
379	20241002	134200	8856126800	187000	186700	187000	186700	486
380	20241002	134100	8765370500	186700	186700	186700	186700	33
381	20241002	134000	8759209400	186700	186600	186700	186600	59
382	20241002	133900	8748198900	186500	186500	186500	186400	82
383	20241002	133800	8732906000	186500	186500	186500	186500	8
384	20241002	133700	8731414000	186500	186400	186600	186400	14
385	20241002	133600	8728803100	186500	186300	186600	186300	112
386	20241002	133500	8707933600	186200	186300	186400	186200	38
387	20241002	133400	8700854500	186400	186500	186700	186400	130
388	20241002	133300	8676611100	186500	186800	186900	186500	162
389	20241002	133200	8646378800	186800	186800	186900	186800	195
390	20241002	133100	8609950800	186900	186900	186900	186800	20
391	20241002	133000	8606212900	186800	186900	186900	186700	76
392	20241002	132900	8592016000	186900	187000	187000	186700	52
393	20241002	132800	8582300000	186900	186900	187000	186900	12
394	20241002	132700	8580056900	186900	187000	187100	186900	70
395	20241002	132600	8566970300	187100	187000	187100	187000	14
396	20241002	132500	8564351400	187000	187100	187100	186900	37
397	20241002	132400	8557432600	186900	187100	187100	186700	60
398	20241002	132300	8546221800	187100	187000	187300	186800	52
399	20241002	132200	8536501500	187000	187000	187300	186900	1026
400	20241002	132100	8344438900	187100	187000	187100	187000	21
401	20241002	132000	8340510300	187000	186900	187100	186900	55
402	20241002	131900	8330227800	187100	187100	187100	187000	25
403	20241002	131800	8325551300	187000	186800	187100	186800	38
404	20241002	131700	8318446100	186900	186900	186900	186800	15
405	20241002	131600	8315642900	186900	187200	187200	186900	18
406	20241002	131500	8312275300	187000	187100	187200	187000	35
407	20241002	131400	8305727300	187100	187000	187100	186900	48
408	20241002	131300	8296751000	187000	187000	187000	187000	28
409	20241002	131200	8291515000	187000	187000	187000	187000	22
410	20241002	131100	8287401000	187000	187000	187000	186900	27
411	20241002	131000	8282352100	187000	186900	187000	186900	18
412	20241002	130900	8278986200	187000	187000	187000	187000	13
413	20241002	130800	8276555200	187000	186800	187000	186800	60
414	20241002	130700	8265345400	186900	187200	187200	186800	142
415	20241002	130600	8238801800	187000	187100	187200	187000	87
416	20241002	130500	8222528000	187000	187400	187400	187000	140
417	20241002	130400	8196328500	187400	187300	187400	187300	12
418	20241002	130300	8194080300	187400	187400	187400	187300	172
419	20241002	130200	8161849000	187500	187500	187500	187300	50
420	20241002	130100	8152479500	187500	187500	187500	187400	19
421	20241002	130000	8148917900	187500	187400	187600	187400	60
422	20241002	125900	8137668500	187400	187600	187600	187300	25
423	20241002	125800	8132980400	187600	187100	187600	187100	99
424	20241002	125700	8114440200	187200	187200	187200	187100	45
425	20241002	125600	8106020000	187200	187100	187200	187100	25
426	20241002	125500	8101341200	187100	187100	187200	187100	48
427	20241002	125400	8092360000	187200	187100	187200	187100	13
428	20241002	125300	8089927100	187100	187100	187100	187000	25
429	20241002	125200	8085249700	187100	187000	187100	186900	46
430	20241002	125100	8076652000	187000	187200	187200	187000	26
431	20241002	125000	8071787900	187000	187000	187100	186900	28
432	20241002	124900	8066551000	187000	186900	187000	186900	4
433	20241002	124800	8065803200	186900	186900	186900	186800	24
434	20241002	124700	8061319200	186900	187500	187500	186900	68
435	20241002	124600	8048597200	187600	187300	187600	187300	47
436	20241002	124500	8039787800	187400	187400	187400	187400	9
437	20241002	124400	8038101200	187400	187400	187400	187400	14
438	20241002	124300	8035477600	187500	187400	187500	187400	31
439	20241002	124200	8029667200	187500	187600	187600	187400	31
440	20241002	124100	8023854300	187600	187200	187600	187200	83
441	20241002	124000	8008296200	187200	187200	187500	187100	154
442	20241002	123900	7979455800	187200	187200	187200	187100	101
443	20241002	123800	7960548700	187200	187200	187200	187100	40
444	20241002	123700	7953063500	187200	187200	187200	187200	79
445	20241002	123600	7938274700	187200	187200	187200	187100	23
446	20241002	123500	7933970100	187300	187300	187300	187300	10
447	20241002	123400	7932097100	186700	187300	187300	186700	64
448	20241002	123300	7920121900	187300	187500	187500	187200	24
449	20241002	123200	7915627300	187500	187600	187600	187300	44
450	20241002	123100	7907380800	187300	187700	187700	187300	228
451	20241002	123000	7864649400	187500	187500	187600	187500	71
452	20241002	122900	7851330800	187500	187400	187600	187400	64
453	20241002	122800	7839330400	187500	187500	187500	187400	59
454	20241002	122700	7828271100	187500	187300	187500	187300	36
455	20241002	122600	7821523600	187400	187400	187400	187300	16
456	20241002	122500	7818525300	187400	187400	187400	187300	35
457	20241002	122400	7811968400	187400	187400	187400	187400	25
458	20241002	122300	7807283400	187400	187100	187400	187100	61
459	20241002	122200	7795866000	187100	187100	187100	187100	37
460	20241002	122100	7788943300	187200	186600	187200	186600	410
461	20241002	122000	7712421000	186700	187000	187100	186700	441
462	20241002	121900	7629990500	187100	187400	187400	187100	163
463	20241002	121800	7599477800	187300	187400	187400	187300	24
464	20241002	121700	7594980400	187400	187400	187400	187300	34
465	20241002	121600	7588610800	187400	187500	187500	187300	55
466	20241002	121500	7578303600	187500	187400	187500	187400	106
467	20241002	121400	7558437800	187300	187100	187400	187100	204
468	20241002	121300	7520239600	187200	187200	187200	187200	25
469	20241002	121200	7515559600	187200	187200	187200	187200	25
470	20241002	121100	7510879600	187200	187300	187300	187200	15
471	20241002	121000	7508071500	187300	187200	187300	187200	12
472	20241002	120900	7505824400	187300	187300	187300	187100	90
473	20241002	120800	7488975800	187300	187100	187300	187100	16
474	20241002	120700	7485979400	187300	187400	187400	187100	53
475	20241002	120600	7476052700	187300	187000	187300	187000	76
476	20241002	120500	7461829200	187000	186800	187000	186800	22
477	20241002	120400	7457717500	186800	186800	186800	186700	15
478	20241002	120300	7454915600	186800	186800	186800	186600	14
479	20241002	120200	7452300800	186600	186700	186800	186600	323
480	20241002	120100	7392017800	186800	186700	186800	186500	52
481	20241002	120000	7382310800	186700	186600	186700	186500	111
482	20241002	115900	7361600300	186600	186700	186800	186600	75
483	20241002	115800	7347599500	186700	186500	186700	186500	28
484	20241002	115700	7342377300	186500	186500	186500	186400	27
485	20241002	115600	7337341900	186500	186500	186500	186400	78
486	20241002	115500	7322795900	186500	186100	186500	186100	109
487	20241002	115400	7302509000	186000	186000	186000	185900	79
488	20241002	115300	7287815600	185900	186200	186300	185900	294
489	20241002	115200	7233119100	186200	186600	186600	186200	130
490	20241002	115100	7208894800	186500	186800	186800	186500	120
491	20241002	115000	7186504400	186800	186700	186800	186700	79
492	20241002	114900	7171750900	186700	186700	186700	186700	16
493	20241002	114800	7168763700	186700	186700	186800	186600	67
494	20241002	114700	7156258400	186700	186700	186800	186700	128
495	20241002	114600	7132360100	186700	187000	187000	186700	90
496	20241002	114500	7115547800	187200	187200	187200	187200	13
497	20241002	114400	7113114200	187000	186900	187000	186800	22
498	20241002	114300	7109001500	186900	187000	187000	186900	99
499	20241002	114200	7090497600	187000	187100	187100	187000	63
500	20241002	114100	7078714800	187100	187100	187100	187100	20
501	20241002	114000	7074972800	187100	187300	187300	187100	58
502	20241002	113900	7064117700	187300	187300	187300	187200	29
503	20241002	113800	7058686300	187400	187300	187400	187000	117
504	20241002	113700	7036792400	187300	187400	187400	187300	36
505	20241002	113600	7030048700	187400	187600	187600	187300	37
506	20241002	113500	7023112900	187600	187600	187600	187600	11
507	20241002	113400	7021049300	187600	187800	187900	187600	229
508	20241002	113300	6978063200	187800	187700	187800	187700	37
509	20241002	113200	6971117700	187600	187600	187700	187600	65
510	20241002	113100	6958920100	187600	187500	187600	187500	28
511	20241002	113000	6953668800	187600	187500	187700	187400	112
512	20241002	112900	6932662300	187500	187400	187500	187300	33
513	20241002	112800	6926476500	187400	187300	187400	187300	28
514	20241002	112700	6921231200	187300	187400	187400	187300	25
515	20241002	112600	6916547600	187300	187300	187300	187300	30
516	20241002	112500	6910928600	187300	187300	187300	187200	18
517	20241002	112400	6907557300	187300	187200	187300	187200	34
518	20241002	112300	6901189900	187200	187100	187200	187100	29
519	20241002	112200	6895762500	187200	187300	187300	187200	40
520	20241002	112100	6888273900	187300	187300	187300	187200	23
521	20241002	112000	6883966100	187300	187200	187300	187100	26
522	20241002	111900	6879099000	187200	187200	187200	187100	31
523	20241002	111800	6873296700	187200	187200	187200	187100	12
524	20241002	111700	6871050400	187200	187200	187200	187200	32
525	20241002	111600	6865060000	187200	187200	187200	187200	7
526	20241002	111500	6863749600	187000	187200	187300	187000	283
527	20241002	111400	6810783200	187200	187100	187200	187100	123
528	20241002	111300	6787767800	187200	187100	187200	187100	32
529	20241002	111200	6781779000	187000	187100	187100	187000	23
530	20241002	111100	6777475800	187000	187100	187100	187000	27
531	20241002	111000	6772424400	187100	187100	187100	187000	10
532	20241002	110900	6770553500	187100	187000	187200	187000	111
533	20241002	110800	6749787200	187100	186500	187100	186500	166
534	20241002	110700	6718779400	186300	186400	186400	186300	138
535	20241002	110600	6693068100	186500	186700	186700	186400	102
536	20241002	110500	6674046800	186700	186600	186700	186600	18
537	20241002	110400	6670687300	186600	186900	186900	186600	121
538	20241002	110300	6648083700	186800	186400	186900	186400	78
539	20241002	110200	6633523200	186400	186300	186400	186300	28
540	20241002	110100	6628306500	186300	185800	186400	185800	147
541	20241002	110000	6600950200	185800	185800	185800	185700	89
542	20241002	105900	6584420100	185800	185800	185800	185800	31
543	20241002	105800	6578660300	185700	185500	185700	185400	165
544	20241002	105700	6548053400	185500	185400	185600	185400	154
545	20241002	105600	6519485300	185400	185500	185500	185400	114
546	20241002	105500	6498338600	185600	185600	185600	185500	70
547	20241002	105400	6485348800	185500	185500	185600	185500	44
548	20241002	105300	6477184600	185500	185600	185600	185500	22
549	20241002	105200	6473102400	185600	185500	185600	185500	7
550	20241002	105100	6471803400	185500	185600	185600	185500	25
551	20241002	105000	6467165400	185600	185500	185600	185400	49
552	20241002	104900	6458075800	185600	185400	185600	185300	148
553	20241002	104800	6430636700	185300	185300	185400	185300	87
554	20241002	104700	6414515300	185300	185300	185400	185300	85
555	20241002	104600	6398764700	185300	185400	185400	185300	102
556	20241002	104500	6379855400	185400	185300	185600	185300	73
557	20241002	104400	6366325400	185200	184900	185300	184800	314
558	20241002	104300	6308243900	184800	185200	185200	184800	1097
559	20241002	104200	6105273200	185200	185300	185400	185100	524
560	20241002	104100	6008229700	185300	185800	185900	185300	805
561	20241002	104000	5858820600	185800	185800	185900	185800	183
562	20241002	103900	5824815700	185900	186400	186400	185800	336
563	20241002	103800	5762330100	186300	185900	186400	185900	145
564	20241002	103700	5735318500	186400	185700	186400	185700	192
565	20241002	103600	5699643700	185800	186400	186500	185700	1758
566	20241002	103500	5372621500	186400	186500	186500	186400	74
567	20241002	103400	5358824200	186400	186300	186400	186300	91
568	20241002	103300	5341864100	186300	186600	186600	186300	247
569	20241002	103200	5295820100	186600	186600	186800	186500	83
570	20241002	103100	5280329400	186600	187100	187100	186600	194
571	20241002	103000	5244121000	186700	187000	187400	186600	94
572	20241002	102900	5226565600	187000	186600	187000	186600	221
573	20241002	102800	5185318000	186900	186900	187000	186600	153
574	20241002	102700	5156753600	186700	186900	186900	186700	295
575	20241002	102600	5101639400	186900	187000	187000	186900	100
576	20241002	102500	5082941400	188000	187100	188000	186900	184
577	20241002	102400	5048539900	187100	187600	187600	187000	546
578	20241002	102300	4946238500	187600	187600	187600	187600	8
579	20241002	102200	4944737700	187600	187600	187600	187500	30
580	20241002	102100	4939110400	187600	187600	187600	187500	25
581	20241002	102000	4934420700	187600	188300	188300	187600	163
582	20241002	101900	4903780700	188500	188600	188800	188500	20
583	20241002	101800	4900008600	188400	188500	188600	188400	99
584	20241002	101700	4881355200	188500	188500	188500	188500	19
585	20241002	101600	4877773700	188700	188500	188700	188500	194
586	20241002	101500	4841199400	188500	188500	188500	188400	56
587	20241002	101400	4830643600	188500	188300	188600	188300	361
588	20241002	101300	4762611200	188300	188300	188300	188200	17
589	20241002	101200	4759410400	188200	188300	188300	188200	71
590	20241002	101100	4746048100	188000	188100	188200	188000	212
591	20241002	101000	4706160200	188100	188000	188100	187800	34
592	20241002	100900	4699769300	188000	188000	188000	188000	2
593	20241002	100800	4699393300	187800	188000	188100	187700	200
594	20241002	100700	4661848400	188200	188200	188200	188200	15
595	20241002	100600	4659025400	187600	188100	188200	187600	111
596	20241002	100500	4638160900	188200	188300	188400	188200	82
597	20241002	100400	4622722800	188400	187600	188400	187600	1156
598	20241002	100300	4405570400	187600	187400	187600	187400	245
599	20241002	100200	4359631500	187400	187300	187400	187300	13
600	20241002	100100	4357195500	187500	186700	187500	186700	629
601	20241002	100000	4239387200	186600	186200	186600	186200	8
602	20241002	095900	4237894800	186200	186100	186200	186100	347
603	20241002	095800	4173286600	186100	186000	186200	186000	68
604	20241002	095700	4160631300	186000	186200	186200	186000	131
605	20241002	095600	4136258400	186100	186100	186200	186100	53
606	20241002	095500	4126393500	186100	186000	186100	186000	6
607	20241002	095400	4125277300	186000	186200	186200	186000	1057
608	20241002	095300	3928646300	186100	186200	186200	186100	139
609	20241002	095200	3902766100	186200	186300	186500	186100	258
610	20241002	095100	3854717000	186300	186100	186500	186100	219
611	20241002	095000	3813907700	186100	186600	186600	186100	639
612	20241002	094900	3694886300	186500	186700	186900	186500	156
613	20241002	094800	3665773400	186800	187000	187300	186800	67
614	20241002	094700	3653253700	187300	187400	187400	187300	28
615	20241002	094600	3648008800	187200	186800	187200	186800	72
616	20241002	094500	3634547600	186800	186700	186800	186600	31
617	20241002	094400	3628758100	186600	186900	186900	186600	89
618	20241002	094300	3612126600	187200	187400	187400	187000	114
619	20241002	094200	3590781800	187300	187400	187400	187300	31
620	20241002	094100	3584974100	187300	187300	187400	187300	48
621	20241002	094000	3575980500	187300	187100	187300	187000	43
622	20241002	093900	3567932500	187100	186600	187100	186600	19
623	20241002	093800	3564382800	186800	186800	186800	186600	24
624	20241002	093700	3559901400	186400	186500	186800	186300	242
625	20241002	093600	3514797500	186800	186800	186900	186500	39
626	20241002	093500	3507518000	186900	186300	186900	186300	65
627	20241002	093400	3495401900	186200	187000	187100	186200	669
628	20241002	093300	3370773800	186700	187100	187100	186400	1030
629	20241002	093200	3178488800	187100	187200	187300	187100	109
630	20241002	093100	3158086100	187200	187400	187400	187200	117
631	20241002	093000	3136164600	187500	187600	187700	187500	82
632	20241002	092900	3120786600	187600	187500	187800	187500	48
633	20241002	092800	3111784400	187500	187700	187700	187400	60
634	20241002	092700	3100530300	187800	187700	187800	187500	85
635	20241002	092600	3084577600	187800	187700	187800	187500	280
636	20241002	092500	3032018200	187700	187800	187800	187200	249
637	20241002	092400	2985362300	187800	187700	187800	187100	52
638	20241002	092300	2975602000	187700	187000	187700	187000	205
639	20241002	092200	2937233200	186900	187000	187100	186900	83
640	20241002	092100	2921710000	187000	187800	187800	186900	660
641	20241002	092000	2797924500	187800	187700	187800	187700	31
642	20241002	091900	2792105100	187600	187200	187600	187200	43
643	20241002	091800	2784040300	187200	187300	187300	187000	280
644	20241002	091700	2731614100	187200	187800	187900	187200	191
645	20241002	091600	2695768200	187900	186100	187900	186100	1663
646	20241002	091500	2384651500	186000	186000	186600	186000	428
647	20241002	091400	2305006900	186200	186200	186600	186100	356
648	20241002	091300	2238721800	186100	186800	186800	186100	1069
649	20241002	091200	2039495500	186800	186400	186800	186400	318
650	20241002	091100	1980181600	186300	187000	187000	186100	1313
651	20241002	091000	1735391200	187000	187000	187000	186900	350
652	20241002	090900	1669944900	187000	187700	188000	186800	996
653	20241002	090800	1483385100	188000	189000	189000	187500	802
654	20241002	090700	1332431100	189000	189600	190300	188900	698
655	20241002	090600	1200299700	190400	189800	190400	189800	120
656	20241002	090500	1177505300	189600	190600	191000	189500	685
657	20241002	090400	1047261700	190600	190300	191100	190300	1781
658	20241002	090300	707519400	190300	190100	191000	189700	875
659	20241002	090200	541014900	190200	190600	190600	189100	621
660	20241002	090100	423237500	190700	189800	191500	189400	1272
661	20241002	090000	181909700	189900	192400	192400	189800	947