KissMeData/000150/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183000	15306303700	166000	166000	166000	166000	2954
3	20241002	182900	15306303700	166000	166000	166000	166000	0
4	20241002	182800	15306303700	166000	166000	166000	166000	0
5	20241002	182700	15306303700	166000	166000	166000	166000	0
6	20241002	182600	15306303700	166000	166000	166000	166000	0
7	20241002	182500	15306303700	166000	166000	166000	166000	0
8	20241002	182400	15306303700	166000	166000	166000	166000	0
9	20241002	182300	15306303700	166000	166000	166000	166000	0
10	20241002	182200	15306303700	166000	166000	166000	166000	0
11	20241002	182100	15306303700	166000	166000	166000	166000	0
12	20241002	182000	15306303700	166000	166000	166000	166000	0
13	20241002	181900	15306303700	166000	166000	166000	166000	0
14	20241002	181800	15306303700	166000	166000	166000	166000	0
15	20241002	181700	15306303700	166000	166000	166000	166000	0
16	20241002	181600	15306303700	166000	166000	166000	166000	0
17	20241002	181500	15306303700	166000	166000	166000	166000	0
18	20241002	181400	15306303700	166000	166000	166000	166000	0
19	20241002	181300	15306303700	166000	166000	166000	166000	0
20	20241002	181200	15306303700	166000	166000	166000	166000	0
21	20241002	181100	15306303700	166000	166000	166000	166000	0
22	20241002	181000	15306303700	166000	166000	166000	166000	0
23	20241002	180900	15306303700	166000	166000	166000	166000	0
24	20241002	180800	15306303700	166000	166000	166000	166000	0
25	20241002	180700	15306303700	166000	166000	166000	166000	0
26	20241002	180600	15306303700	166000	166000	166000	166000	0
27	20241002	180500	15306303700	166000	166000	166000	166000	0
28	20241002	180400	15306303700	166000	166000	166000	166000	0
29	20241002	180300	15306303700	166000	166000	166000	166000	0
30	20241002	180200	15306303700	166000	166000	166000	166000	0
31	20241002	180100	15306303700	166000	166000	166000	166000	0
32	20241002	180000	15306303700	166000	166000	166000	166000	2954
33	20241002	175900	15306303700	166000	166000	166000	166000	0
34	20241002	175800	15306303700	166000	166000	166000	166000	0
35	20241002	175700	15306303700	166000	166000	166000	166000	0
36	20241002	175600	15306303700	166000	166000	166000	166000	0
37	20241002	175500	15306303700	166000	166000	166000	166000	0
38	20241002	175400	15306303700	166000	166000	166000	166000	0
39	20241002	175300	15306303700	166000	166000	166000	166000	0
40	20241002	175200	15306303700	166000	166000	166000	166000	0
41	20241002	175100	15306303700	166000	166000	166000	166000	0
42	20241002	175000	15306303700	166000	166000	166000	166000	0
43	20241002	174900	15306303700	166000	166000	166000	166000	0
44	20241002	174800	15306303700	166000	166000	166000	166000	0
45	20241002	174700	15306303700	166000	166000	166000	166000	0
46	20241002	174600	15306303700	166000	166000	166000	166000	0
47	20241002	174500	15306303700	166000	166000	166000	166000	0
48	20241002	174400	15306303700	166000	166000	166000	166000	0
49	20241002	174300	15306303700	166000	166000	166000	166000	0
50	20241002	174200	15306303700	166000	166000	166000	166000	0
51	20241002	174100	15306303700	166000	166000	166000	166000	0
52	20241002	174000	15306303700	166000	166000	166000	166000	0
53	20241002	173900	15306303700	166000	166000	166000	166000	0
54	20241002	173800	15306303700	166000	166000	166000	166000	0
55	20241002	173700	15306303700	166000	166000	166000	166000	0
56	20241002	173600	15306303700	166000	166000	166000	166000	0
57	20241002	173500	15306303700	166000	166000	166000	166000	0
58	20241002	173400	15306303700	166000	166000	166000	166000	0
59	20241002	173300	15306303700	166000	166000	166000	166000	0
60	20241002	173200	15306303700	166000	166000	166000	166000	0
61	20241002	173100	15306303700	166000	166000	166000	166000	0
62	20241002	173000	15306303700	166000	166000	166000	166000	2954
63	20241002	172900	15306303700	166000	166000	166000	166000	0
64	20241002	172800	15306303700	166000	166000	166000	166000	0
65	20241002	172700	15306303700	166000	166000	166000	166000	0
66	20241002	172600	15306303700	166000	166000	166000	166000	0
67	20241002	172500	15306303700	166000	166000	166000	166000	0
68	20241002	172400	15306303700	166000	166000	166000	166000	0
69	20241002	172300	15306303700	166000	166000	166000	166000	0
70	20241002	172200	15306303700	166000	166000	166000	166000	0
71	20241002	172100	15306303700	166000	166000	166000	166000	0
72	20241002	172000	15306303700	166000	166000	166000	166000	0
73	20241002	171900	15306303700	166000	166000	166000	166000	0
74	20241002	171800	15306303700	166000	166000	166000	166000	0
75	20241002	171700	15306303700	166000	166000	166000	166000	0
76	20241002	171600	15306303700	166000	166000	166000	166000	0
77	20241002	171500	15306303700	166000	166000	166000	166000	0
78	20241002	171400	15306303700	166000	166000	166000	166000	0
79	20241002	171300	15306303700	166000	166000	166000	166000	0
80	20241002	171200	15306303700	166000	166000	166000	166000	0
81	20241002	171100	15306303700	166000	166000	166000	166000	0
82	20241002	171000	15306303700	166000	166000	166000	166000	0
83	20241002	170900	15306303700	166000	166000	166000	166000	0
84	20241002	170800	15306303700	166000	166000	166000	166000	0
85	20241002	170700	15306303700	166000	166000	166000	166000	0
86	20241002	170600	15306303700	166000	166000	166000	166000	0
87	20241002	170500	15306303700	166000	166000	166000	166000	0
88	20241002	170400	15306303700	166000	166000	166000	166000	0
89	20241002	170300	15306303700	166000	166000	166000	166000	0
90	20241002	170200	15306303700	166000	166000	166000	166000	0
91	20241002	170100	15306303700	166000	166000	166000	166000	0
92	20241002	170000	15306303700	166000	166000	166000	166000	2954
93	20241002	165900	15306303700	166000	166000	166000	166000	0
94	20241002	165800	15306303700	166000	166000	166000	166000	0
95	20241002	165700	15306303700	166000	166000	166000	166000	0
96	20241002	165600	15306303700	166000	166000	166000	166000	0
97	20241002	165500	15306303700	166000	166000	166000	166000	0
98	20241002	165400	15306303700	166000	166000	166000	166000	0
99	20241002	165300	15306303700	166000	166000	166000	166000	0
100	20241002	165200	15306303700	166000	166000	166000	166000	0
101	20241002	165100	15306303700	166000	166000	166000	166000	0
102	20241002	165000	15306303700	166000	166000	166000	166000	0
103	20241002	164900	15306303700	166000	166000	166000	166000	0
104	20241002	164800	15306303700	166000	166000	166000	166000	0
105	20241002	164700	15306303700	166000	166000	166000	166000	0
106	20241002	164600	15306303700	166000	166000	166000	166000	0
107	20241002	164500	15306303700	166000	166000	166000	166000	0
108	20241002	164400	15306303700	166000	166000	166000	166000	0
109	20241002	164300	15306303700	166000	166000	166000	166000	0
110	20241002	164200	15306303700	166000	166000	166000	166000	0
111	20241002	164100	15306303700	166000	166000	166000	166000	0
112	20241002	164000	15306303700	166000	166000	166000	166000	0
113	20241002	163900	15306303700	166000	166000	166000	166000	0
114	20241002	163800	15306303700	166000	166000	166000	166000	0
115	20241002	163700	15306303700	166000	166000	166000	166000	0
116	20241002	163600	15306303700	166000	166000	166000	166000	0
117	20241002	163500	15306303700	166000	166000	166000	166000	0
118	20241002	163400	15306303700	166000	166000	166000	166000	0
119	20241002	163300	15306303700	166000	166000	166000	166000	0
120	20241002	163200	15306303700	166000	166000	166000	166000	0
121	20241002	163100	15306303700	166000	166000	166000	166000	0
122	20241002	163000	15306303700	166000	166000	166000	166000	2954
123	20241002	162900	15306303700	166000	166000	166000	166000	0
124	20241002	162800	15306303700	166000	166000	166000	166000	0
125	20241002	162700	15306303700	166000	166000	166000	166000	0
126	20241002	162600	15306303700	166000	166000	166000	166000	0
127	20241002	162500	15306303700	166000	166000	166000	166000	0
128	20241002	162400	15306303700	166000	166000	166000	166000	0
129	20241002	162300	15306303700	166000	166000	166000	166000	0
130	20241002	162200	15306303700	166000	166000	166000	166000	0
131	20241002	162100	15306303700	166000	166000	166000	166000	0
132	20241002	162000	15306303700	166000	166000	166000	166000	0
133	20241002	161900	15306303700	166000	166000	166000	166000	0
134	20241002	161800	15306303700	166000	166000	166000	166000	0
135	20241002	161700	15306303700	166000	166000	166000	166000	0
136	20241002	161600	15306303700	166000	166000	166000	166000	0
137	20241002	161500	15306303700	166000	166000	166000	166000	0
138	20241002	161400	15306303700	166000	166000	166000	166000	0
139	20241002	161300	15306303700	166000	166000	166000	166000	0
140	20241002	161200	15306303700	166000	166000	166000	166000	0
141	20241002	161100	15306303700	166000	166000	166000	166000	0
142	20241002	161000	15306303700	166000	166000	166000	166000	0
143	20241002	160900	15306303700	166000	166000	166000	166000	0
144	20241002	160800	15306303700	166000	166000	166000	166000	0
145	20241002	160700	15306303700	166000	166000	166000	166000	0
146	20241002	160600	15306303700	166000	166000	166000	166000	0
147	20241002	160500	15306303700	166000	166000	166000	166000	0
148	20241002	160400	15306303700	166000	166000	166000	166000	0
149	20241002	160300	15306303700	166000	166000	166000	166000	0
150	20241002	160200	15306303700	166000	166000	166000	166000	0
151	20241002	160100	15306303700	166000	166000	166000	166000	0
152	20241002	160000	15306303700	166000	166000	166000	166000	2954
153	20241002	155900	15306303700	166000	166000	166000	166000	0
154	20241002	155800	15306303700	166000	166000	166000	166000	0
155	20241002	155700	15306303700	166000	166000	166000	166000	0
156	20241002	155600	15306303700	166000	166000	166000	166000	0
157	20241002	155500	15306303700	166000	166000	166000	166000	0
158	20241002	155400	15306303700	166000	166000	166000	166000	0
159	20241002	155300	15306303700	166000	166000	166000	166000	0
160	20241002	155200	15306303700	166000	166000	166000	166000	0
161	20241002	155100	15306303700	166000	166000	166000	166000	0
162	20241002	155000	15306303700	166000	166000	166000	166000	0
163	20241002	154900	15306303700	166000	166000	166000	166000	0
164	20241002	154800	15306303700	166000	166000	166000	166000	0
165	20241002	154700	15306303700	166000	166000	166000	166000	0
166	20241002	154600	15306303700	166000	166000	166000	166000	0
167	20241002	154500	15306303700	166000	166000	166000	166000	0
168	20241002	154400	15306303700	166000	166000	166000	166000	0
169	20241002	154300	15306303700	166000	166000	166000	166000	0
170	20241002	154200	15306303700	166000	166000	166000	166000	0
171	20241002	154100	15306303700	166000	166000	166000	166000	0
172	20241002	154000	15306303700	166000	166000	166000	166000	0
173	20241002	153900	15306303700	166000	166000	166000	166000	0
174	20241002	153800	15306303700	166000	166000	166000	166000	0
175	20241002	153700	15306303700	166000	166000	166000	166000	0
176	20241002	153600	15306303700	166000	166000	166000	166000	0
177	20241002	153500	15306303700	166000	166000	166000	166000	0
178	20241002	153400	15306303700	166000	166000	166000	166000	0
179	20241002	153300	15306303700	166000	166000	166000	166000	0
180	20241002	153200	15306303700	166000	166000	166000	166000	0
181	20241002	153100	15306303700	166000	166000	166000	166000	0
182	20241002	153000	15306303700	166000	166000	166000	166000	5908
183	20241002	152900	14815939700	166800	166800	166800	166800	0
184	20241002	152800	14815939700	166800	166800	166800	166800	0
185	20241002	152700	14815939700	166800	166800	166800	166800	0
186	20241002	152600	14815939700	166800	166800	166800	166800	0
187	20241002	152500	14815939700	166800	166800	166800	166800	0
188	20241002	152400	14815939700	166800	166800	166800	166800	0
189	20241002	152300	14815939700	166800	166800	166800	166800	0
190	20241002	152200	14815939700	166800	166800	166800	166800	0
191	20241002	152100	14815939700	166800	166800	166800	166800	0
192	20241002	152000	14815939700	166800	166800	166800	166800	0
193	20241002	151900	14815939700	166800	166700	166900	166700	348
194	20241002	151800	14757902400	166700	166800	166800	166700	140
195	20241002	151700	14734559800	166800	166800	166800	166700	92
196	20241002	151600	14719216500	166800	166800	166800	166700	53
197	20241002	151500	14710376300	166700	166900	166900	166700	35
198	20241002	151400	14704537100	167000	166800	167000	166800	624
199	20241002	151300	14600404400	166900	166800	166900	166800	97
200	20241002	151200	14584220700	166800	166900	166900	166800	131
201	20241002	151100	14562363700	166800	166800	166900	166800	77
202	20241002	151000	14549518600	166900	166800	166900	166800	64
203	20241002	150900	14538837200	166900	166900	166900	166800	49
204	20241002	150800	14530660500	166800	166900	166900	166800	163
205	20241002	150700	14503456200	166900	166900	166900	166800	215
206	20241002	150600	14467585100	167000	166900	167000	166900	148
207	20241002	150500	14442881200	166900	167200	167200	166700	504
208	20241002	150400	14358711400	167200	167200	167200	167100	52
209	20241002	150300	14350019500	167100	167100	167200	167100	117
210	20241002	150200	14330464100	167000	167000	167200	166700	1371
211	20241002	150100	14101455000	167100	167000	167100	166700	687
212	20241002	150000	13986756200	167100	167200	167200	167000	181
213	20241002	145900	13956523300	167100	167200	167200	167100	51
214	20241002	145800	13947996200	167300	167300	167300	167200	99
215	20241002	145700	13931438700	167300	167400	167700	167300	738
216	20241002	145600	13807838700	167400	167400	167400	167200	49
217	20241002	145500	13799636300	167400	167300	167400	166900	879
218	20241002	145400	13652713000	167400	167400	167400	167300	104
219	20241002	145300	13635303500	167500	167600	167600	167400	283
220	20241002	145200	13587919200	167600	167500	167600	167500	174
221	20241002	145100	13558759600	167500	167600	167600	167400	41
222	20241002	145000	13551888400	167600	167600	167600	167500	77
223	20241002	144900	13538984400	167600	167600	167600	167500	81
224	20241002	144800	13525414300	167600	167600	167600	167500	50
225	20241002	144700	13517036500	167400	167500	167600	167400	155
226	20241002	144600	13491071600	167500	167400	167500	167400	83
227	20241002	144500	13477169500	167500	167500	167500	167400	455
228	20241002	144400	13400990200	167700	167800	167800	167500	280
229	20241002	144300	13354055200	167700	167800	167800	167700	71
230	20241002	144200	13342142500	167800	167700	167800	167700	107
231	20241002	144100	13324196700	167700	167700	167700	167700	80
232	20241002	144000	13310780700	167600	167600	167700	167600	22
233	20241002	143900	13307092200	167700	167600	167700	167600	68
234	20241002	143800	13295694100	167500	167700	167800	167500	201
235	20241002	143700	13262005900	167800	167800	167800	167600	189
236	20241002	143600	13230297600	167800	167900	167900	167800	52
237	20241002	143500	13221568900	167900	167900	167900	167800	66
238	20241002	143400	13210491400	167900	167900	167900	167900	47
239	20241002	143300	13202600100	167500	168300	168300	167500	588
240	20241002	143200	13103900200	168300	168100	168300	168000	97
241	20241002	143100	13087583500	168000	168000	168000	168000	15
242	20241002	143000	13085063500	168300	167900	168300	167800	46
243	20241002	142900	13077331500	168400	168400	168400	167800	53
244	20241002	142800	13068414100	167900	168300	168400	167800	318
245	20241002	142700	13014957500	168500	168300	168500	168200	113
246	20241002	142600	12995936000	168300	168300	168300	168200	44
247	20241002	142500	12988532400	168300	168400	168400	168300	308
248	20241002	142400	12936675900	168500	168900	168900	168400	114
249	20241002	142300	12917445600	168800	168600	168900	168600	49
250	20241002	142200	12909179700	168400	168900	168900	168400	464
251	20241002	142100	12830892400	168900	168900	168900	168800	60
252	20241002	142000	12820758900	168800	169000	169000	168800	55
253	20241002	141900	12811465300	168700	168800	169000	168700	138
254	20241002	141800	12788163500	168800	168700	168900	168700	30
255	20241002	141700	12783097000	168900	168200	168900	168200	335
256	20241002	141600	12726678500	168100	167900	168100	167800	336
257	20241002	141500	12670226400	167800	167800	167900	167800	51
258	20241002	141400	12661665400	167900	168000	168000	167800	43
259	20241002	141300	12654443300	167700	168000	168000	167500	64
260	20241002	141200	12643702100	168000	167900	168000	167500	190
261	20241002	141100	12611813300	168000	167900	168000	167900	93
262	20241002	141000	12596194700	167800	167900	168000	167800	48
263	20241002	140900	12588134800	167500	167500	168000	167500	23
264	20241002	140800	12584275800	167500	168000	168000	167500	195
265	20241002	140700	12551560800	168000	167700	168000	167700	32
266	20241002	140600	12546185600	167700	167900	168000	167700	228
267	20241002	140500	12507918500	167900	167900	167900	167800	94
268	20241002	140400	12492136000	167900	167800	167900	167800	51
269	20241002	140300	12483575400	167700	167800	167800	167700	16
270	20241002	140200	12480890700	167700	167800	167800	167700	52
271	20241002	140100	12472166800	167600	167600	167600	167500	69
272	20241002	140000	12460602800	167600	167500	167600	167500	37
273	20241002	135900	12454401700	167500	167900	167900	167500	11
274	20241002	135800	12452558300	167500	167900	167900	167500	98
275	20241002	135700	12436114700	167900	167600	168000	167400	79
276	20241002	135600	12422857000	167600	167500	167600	167500	124
277	20241002	135500	12402080100	167400	168000	168000	167400	833
278	20241002	135400	12262328500	168100	168000	168100	168000	15
279	20241002	135300	12259807100	168100	168100	168100	168000	40
280	20241002	135200	12253083200	168100	168100	168100	168100	60
281	20241002	135100	12242997200	168100	168000	168100	168000	2
282	20241002	135000	12242661100	168100	168100	168100	168100	21
283	20241002	134900	12239131000	168000	168000	168100	168000	25
284	20241002	134800	12234929400	168100	168100	168100	168100	35
285	20241002	134700	12229045900	168000	168100	168200	168000	38
286	20241002	134600	12222657700	168100	167600	168200	167600	182
287	20241002	134500	12192114500	167500	167600	167600	167500	24
288	20241002	134400	12188092600	167600	167600	167600	167500	61
289	20241002	134300	12177871400	167600	167500	167600	167500	55
290	20241002	134200	12168657500	167500	167400	167500	167400	82
291	20241002	134100	12154927200	167400	167200	167400	167200	172
292	20241002	134000	12126149400	167200	167200	167200	167100	37
293	20241002	133900	12119963100	167100	167100	167200	167100	36
294	20241002	133800	12113947400	167100	167300	167300	167100	51
295	20241002	133700	12105418300	167000	167000	167000	167000	4
296	20241002	133600	12104750300	167000	167100	167300	167000	81
297	20241002	133500	12091211000	167000	167100	167100	167000	101
298	20241002	133400	12074338800	167100	167400	167400	167100	235
299	20241002	133300	12035028100	167400	167600	167600	167300	49
300	20241002	133200	12026819500	167300	167600	167600	167300	257
301	20241002	133100	11983785400	167800	167700	167800	167700	86
302	20241002	133000	11969361700	167600	167500	167600	167500	27
303	20241002	132900	11964838000	167600	167700	167700	167600	127
304	20241002	132800	11943547100	167700	167600	167700	167600	12
305	20241002	132700	11941534800	167500	167600	167700	167500	76
306	20241002	132600	11928797200	167600	167900	167900	167600	215
307	20241002	132500	11892710800	167900	167800	167900	167800	48
308	20241002	132400	11884656300	167800	167800	167800	167800	2
309	20241002	132300	11884320700	167700	167700	167900	167700	54
310	20241002	132200	11875260100	167700	167900	167900	167700	144
311	20241002	132100	11851097100	167800	168000	168200	167800	102
312	20241002	132000	11833965500	168000	167900	169100	167800	427
313	20241002	131900	11762180600	167900	167900	167900	167800	87
314	20241002	131800	11747573700	167800	167800	167800	167800	32
315	20241002	131700	11742204100	168000	167700	168000	167700	40
316	20241002	131600	11735491300	167700	167700	168000	167600	137
317	20241002	131500	11712514100	167700	168000	168000	167700	60
318	20241002	131400	11702444600	168000	167700	168000	167600	69
319	20241002	131300	11690854800	168000	167600	168000	167500	322
320	20241002	131200	11636816300	167600	167600	167600	167500	28
321	20241002	131100	11632123600	167600	167500	167600	167500	128
322	20241002	131000	11610673200	167600	167400	167600	167300	322
323	20241002	130900	11556748300	167300	167400	167400	167300	47
324	20241002	130800	11548885000	167300	167300	167400	167300	129
325	20241002	130700	11527297500	167400	167300	167400	167300	33
326	20241002	130600	11521776000	167300	167300	167400	167300	362
327	20241002	130500	11461209900	167300	167300	167400	167300	100
328	20241002	130400	11444472900	167300	167500	167500	167300	95
329	20241002	130300	11428563600	167300	167200	167300	167200	4
330	20241002	130200	11427894700	167200	167500	167600	167200	474
331	20241002	130100	11348496400	167600	167600	168000	167600	234
332	20241002	130000	11309245800	167800	167700	167800	167700	144
333	20241002	125900	11285087200	167700	167100	167700	167000	283
334	20241002	125800	11237717500	166900	168000	168000	166800	2483
335	20241002	125700	10821077100	168000	168100	168100	168000	41
336	20241002	125600	10814186900	168100	168200	168200	168100	43
337	20241002	125500	10806958400	168300	168300	168400	168300	97
338	20241002	125400	10790627900	168300	168800	168800	168300	882
339	20241002	125300	10641925300	168700	168700	168700	168700	4
340	20241002	125200	10641250500	168700	168700	168700	168700	0
341	20241002	125100	10641250500	168700	168700	168700	168700	51
342	20241002	125000	10632646800	168700	168600	168700	168600	87
343	20241002	124900	10617970700	169100	169200	169200	168600	134
344	20241002	124800	10595322700	169200	169300	169300	169200	98
345	20241002	124700	10578736800	169300	169300	169300	169300	76
346	20241002	124600	10565870000	169300	169100	169400	169000	615
347	20241002	124500	10461773600	168500	169100	169100	168500	385
348	20241002	124400	10396758400	169100	169300	169300	169100	94
349	20241002	124300	10380854300	169300	169200	169300	169200	7
350	20241002	124200	10379669500	169300	169300	169300	169200	47
351	20241002	124100	10371716900	169300	169300	169300	169300	3
352	20241002	124000	10371209000	169300	169200	169300	169200	64
353	20241002	123900	10360374000	169300	169100	169300	169100	38
354	20241002	123800	10353947600	169300	169400	169500	169100	216
355	20241002	123700	10317363200	169500	169300	169500	169300	227
356	20241002	123600	10278916400	169200	169200	169200	169200	3
357	20241002	123500	10278408800	169100	169100	169300	169100	149
358	20241002	123400	10253203900	169100	169100	169100	169100	1
359	20241002	123300	10253034800	169000	169000	169000	169000	17
360	20241002	123200	10250161800	169100	168800	169100	168800	69
361	20241002	123100	10238505600	169100	168900	169200	168900	127
362	20241002	123000	10217048300	168900	168900	169200	168900	65
363	20241002	122900	10206060600	168900	168800	168900	168600	86
364	20241002	122800	10191543600	168800	168800	168900	168800	46
365	20241002	122700	10183777500	168800	168800	168800	168800	13
366	20241002	122600	10181583100	168800	168500	168800	168500	36
367	20241002	122500	10175509300	168900	168300	168900	168300	157
368	20241002	122400	10149052000	168400	168200	168400	168200	22
369	20241002	122300	10145347600	168400	168400	168400	168400	45
370	20241002	122200	10137769600	168400	168500	168500	168400	29
371	20241002	122100	10132884400	168500	168500	168500	168500	18
372	20241002	122000	10129851400	168500	168500	168600	168200	180
373	20241002	121900	10099545200	168400	168300	168400	168300	75
374	20241002	121800	10086919000	168400	168300	168400	168200	135
375	20241002	121700	10064201300	168300	168400	168400	168200	246
376	20241002	121600	10022796600	168400	168400	168400	168400	0
377	20241002	121500	10022796600	168400	168400	168400	168400	299
378	20241002	121400	9972445000	168300	168300	168300	168300	0
379	20241002	121300	9972445000	168300	168200	168300	168100	250
380	20241002	121200	9930373700	168200	168100	168200	168100	7
381	20241002	121100	9929196800	168100	168200	168200	168100	61
382	20241002	121000	9918936800	168100	168300	168300	168100	16
383	20241002	120900	9916246800	168100	168400	168400	167900	461
384	20241002	120800	9838724800	168400	168400	168400	168400	3
385	20241002	120700	9838219600	168500	169000	169000	168300	399
386	20241002	120600	9770915900	169100	169100	169100	169100	11
387	20241002	120500	9769055800	168900	168600	169300	168600	614
388	20241002	120400	9665291500	168700	168400	168700	168300	228
389	20241002	120300	9626871200	168300	168400	168400	168300	46
390	20241002	120200	9619128700	168400	168400	168400	168300	210
391	20241002	120100	9583781800	168400	168400	168400	168400	2
392	20241002	120000	9583445000	168300	168300	168300	168300	2
393	20241002	115900	9583108400	168300	168500	168700	168300	222
394	20241002	115800	9545719900	168500	168600	168600	168500	102
395	20241002	115700	9528530800	168500	168700	168700	168500	4
396	20241002	115600	9527856400	168700	168600	168700	168600	17
397	20241002	115500	9524988600	168700	168300	168700	168300	159
398	20241002	115400	9498185800	168400	168400	168400	168400	81
399	20241002	115300	9484545400	168400	168500	168500	168400	53
400	20241002	115200	9475620000	168400	168700	168800	168300	208
401	20241002	115100	9440534200	168800	168800	168800	168700	39
402	20241002	115000	9433952300	168700	168400	168700	168400	296
403	20241002	114900	9384065100	168400	168400	168400	168300	104
404	20241002	114800	9366555700	168300	168400	168400	168300	5
405	20241002	114700	9365714000	168300	168400	168400	168300	24
406	20241002	114600	9361674000	168400	168400	168400	168400	16
407	20241002	114500	9358979600	168400	168300	168400	168300	15
408	20241002	114400	9356454900	168400	168300	168800	168300	73
409	20241002	114300	9344145600	168400	168400	168400	168400	103
410	20241002	114200	9326800400	168400	168400	168400	168400	8
411	20241002	114100	9325453200	168400	168400	168400	168400	2
412	20241002	114000	9325116400	168400	168400	168400	168300	19
413	20241002	113900	9321918200	168500	168300	168500	168300	78
414	20241002	113800	9308780900	168400	168400	168500	168400	73
415	20241002	113700	9296487500	168400	168700	168700	168400	36
416	20241002	113600	9290420200	168600	168700	168700	168600	43
417	20241002	113500	9283167900	168600	168600	168600	168600	38
418	20241002	113400	9276761100	168800	168400	168800	168300	205
419	20241002	113300	9242210200	168400	168500	168500	168400	15
420	20241002	113200	9239684100	168300	168700	168700	168300	83
421	20241002	113100	9225697100	168500	168400	168500	168400	4
422	20241002	113000	9225023300	168400	168600	168600	168300	93
423	20241002	112900	9209347400	168300	168400	168600	168300	147
424	20241002	112800	9184570900	168300	168500	168500	168300	114
425	20241002	112700	9165369500	168500	168600	168600	168500	66
426	20241002	112600	9154247500	168600	168500	168600	168500	27
427	20241002	112500	9149696500	168500	169000	169000	168500	624
428	20241002	112400	9044392600	169100	169100	169100	169100	115
429	20241002	112300	9024946100	169000	168900	169100	168900	6
430	20241002	112200	9023932100	168900	169300	169300	168900	499
431	20241002	112100	8939537100	169200	169400	169400	169200	112
432	20241002	112000	8920571400	169400	169300	169800	169300	250
433	20241002	111900	8878166600	169300	169300	169400	169300	145
434	20241002	111800	8853617700	169300	169300	169300	169200	44
435	20241002	111700	8846169200	169300	169200	169300	169200	66
436	20241002	111600	8834998500	169300	169300	169500	169300	283
437	20241002	111500	8787069100	169200	169400	169400	169200	105
438	20241002	111400	8769302300	169400	168800	169400	168700	543
439	20241002	111300	8677446800	168700	168700	168700	168700	130
440	20241002	111200	8655515800	168700	168600	168700	168600	47
441	20241002	111100	8647591400	168600	168600	168600	168600	62
442	20241002	111000	8637138200	168600	168900	168900	168600	379
443	20241002	110900	8573160500	168900	169200	169200	168800	183
444	20241002	110800	8542234600	169200	168500	169300	168400	322
445	20241002	110700	8487937900	168500	168500	168500	168400	57
446	20241002	110600	8478335100	168400	168500	168500	168400	53
447	20241002	110500	8469406500	168400	168400	168600	168400	693
448	20241002	110400	8352626500	168400	167800	168400	167800	495
449	20241002	110300	8269426900	167800	167800	167800	167800	0
450	20241002	110200	8269426900	167800	167800	167800	167800	8
451	20241002	110100	8268084500	167800	167800	167900	167800	20
452	20241002	110000	8264727500	167900	167900	167900	167900	2
453	20241002	105900	8264391700	167900	167800	167900	167800	33
454	20241002	105800	8258854200	168100	167700	168100	167700	233
455	20241002	105700	8219744800	167700	167700	167700	167700	15
456	20241002	105600	8217229300	167700	167900	167900	167700	354
457	20241002	105500	8157821700	168000	167900	168000	167900	65
458	20241002	105400	8146901800	168000	168000	168000	168000	1
459	20241002	105300	8146733800	167900	167900	168100	167900	252
460	20241002	105200	8104409400	167800	168000	168000	167800	128
461	20241002	105100	8082907700	168000	167800	168000	167800	326
462	20241002	105000	8028154400	167900	167800	168000	167800	163
463	20241002	104900	8000787500	167900	167900	167900	167900	94
464	20241002	104800	7985004900	167800	167700	167800	167700	66
465	20241002	104700	7973930600	167800	167800	167800	167800	75
466	20241002	104600	7961345600	167700	167700	167700	167700	59
467	20241002	104500	7951451300	167800	168200	168200	167700	727
468	20241002	104400	7829335100	168300	168500	168900	168300	208
469	20241002	104300	7794300900	168500	168500	169000	168400	278
470	20241002	104200	7747434100	168800	168800	168800	168700	36
471	20241002	104100	7741359600	168800	168200	168800	168100	701
472	20241002	104000	7623241400	168200	168400	168500	168200	521
473	20241002	103900	7535554500	168400	168500	168500	168400	62
474	20241002	103800	7525110000	168400	168200	168700	168200	133
475	20241002	103700	7502724200	168200	167500	168200	167500	544
476	20241002	103600	7411377200	167000	167600	167600	167000	429
477	20241002	103500	7339534700	167500	167600	167600	167500	7
478	20241002	103400	7338362100	167500	167700	167700	167500	48
479	20241002	103300	7330315200	167500	167600	167700	167500	188
480	20241002	103200	7298817200	167600	167600	167600	167600	34
481	20241002	103100	7293118800	167600	167900	167900	167500	515
482	20241002	103000	7206765400	167800	168000	168100	167800	186
483	20241002	102900	7175521700	168000	167500	168100	167500	546
484	20241002	102800	7083869300	167500	167300	167600	167100	117
485	20241002	102700	7064284300	167300	167300	167300	167100	89
486	20241002	102600	7049396800	166800	166600	167600	166600	385
487	20241002	102500	6985056100	166500	166600	166600	166500	41
488	20241002	102400	6978225700	166600	166600	166600	166500	13
489	20241002	102300	6976060000	166600	166800	167500	166600	87
490	20241002	102200	6961516200	166800	166600	166800	166600	151
491	20241002	102100	6936353600	166500	166600	166600	166500	6
492	20241002	102000	6935354300	166600	166600	166600	166500	97
493	20241002	101900	6919199800	166500	166300	166500	166300	58
494	20241002	101800	6909551100	166200	165900	166800	165900	157
495	20241002	101700	6883428500	165900	166100	166100	165900	179
496	20241002	101600	6853713400	166100	166600	166600	166100	344
497	20241002	101500	6796487000	166200	166200	166200	166200	96
498	20241002	101400	6780531800	166100	167500	167500	166100	416
499	20241002	101300	6711192600	167400	166500	167400	166100	259
500	20241002	101200	6668054700	166000	166300	166500	165900	429
501	20241002	101100	6596819000	165800	165900	166100	165800	201
502	20241002	101000	6563480300	165800	165500	165900	165400	463
503	20241002	100900	6486755800	165900	165500	166000	165500	333
504	20241002	100800	6431531500	165600	165600	165700	165400	502
505	20241002	100700	6348404700	165600	165400	165600	165100	806
506	20241002	100600	6215159300	165400	166200	166200	165400	447
507	20241002	100500	6141072900	166200	166500	166500	165800	597
508	20241002	100400	6041792000	166300	165800	166600	165800	534
509	20241002	100300	5952999900	165800	166300	166700	165700	328
510	20241002	100200	5898513200	166100	165900	166100	165900	252
511	20241002	100100	5856685500	165400	165100	165800	165100	530
512	20241002	100000	5769043200	165100	165400	165500	165100	503
513	20241002	095900	5685912700	165400	165700	165700	165400	605
514	20241002	095800	5585770100	165600	165600	165800	165600	175
515	20241002	095700	5556781600	165600	165800	165800	165500	631
516	20241002	095600	5452265300	165800	166200	166200	165800	262
517	20241002	095500	5408763900	166300	166500	166500	166200	470
518	20241002	095400	5330576800	166400	166400	166500	166400	32
519	20241002	095300	5325251800	166400	166400	166500	166400	128
520	20241002	095200	5303949000	166400	166100	166600	166100	611
521	20241002	095100	5202313100	166100	166300	166500	166100	887
522	20241002	095000	5054818800	166400	166600	166700	166400	190
523	20241002	094900	5023175700	166600	166200	166600	166200	312
524	20241002	094800	4971207600	166600	166900	166900	166200	915
525	20241002	094700	4818821500	166900	166800	166900	166800	137
526	20241002	094600	4795964200	166800	166700	166900	166700	87
527	20241002	094500	4781449900	166800	167300	167300	166800	482
528	20241002	094400	4700928100	167100	167700	167700	167000	293
529	20241002	094300	4651842400	167800	167800	167800	167800	19
530	20241002	094200	4648654200	167600	168500	168500	167500	649
531	20241002	094100	4539559400	168500	168400	168600	168200	314
532	20241002	094000	4486652000	168300	167800	168500	167600	553
533	20241002	093900	4393679500	167600	167500	167800	167300	185
534	20241002	093800	4362655300	167300	167300	167700	167300	675
535	20241002	093700	4249513300	167300	166800	167300	166600	139
536	20241002	093600	4226279400	167200	166800	167300	166600	196
537	20241002	093500	4193594600	166700	166800	167400	166700	195
538	20241002	093400	4160992600	166600	166800	167400	166600	484
539	20241002	093300	4080180400	166500	166500	166500	166500	41
540	20241002	093200	4073353900	166500	166800	166900	166300	75
541	20241002	093100	4060856500	166900	166300	166900	166300	525
542	20241002	093000	3973408500	166200	167400	167400	166200	179
543	20241002	092900	3943534700	167500	167500	167600	167000	436
544	20241002	092800	3870613600	167600	166800	167600	166000	888
545	20241002	092700	3722424900	166800	166800	167000	166700	786
546	20241002	092600	3591322400	167000	165700	167000	165600	1025
547	20241002	092500	3420627500	165700	166100	166300	165500	1830
548	20241002	092400	3117310300	165900	166400	166500	165900	517
549	20241002	092300	3031450800	166500	167100	167100	166500	366
550	20241002	092200	2970366800	167100	167600	167600	167100	568
551	20241002	092100	2875233500	167600	167700	167700	167300	193
552	20241002	092000	2842879800	167200	167300	167700	167100	282
553	20241002	091900	2795694600	167100	168000	168100	167000	622
554	20241002	091800	2691604800	167900	168700	168700	167900	62
555	20241002	091700	2681179200	168700	169400	169400	168700	115
556	20241002	091600	2661735700	169400	169700	170000	169200	1070
557	20241002	091500	2480131100	169800	169200	169800	169000	473
558	20241002	091400	2400021600	169200	169000	169200	168700	627
559	20241002	091300	2294056000	169000	169000	169000	168700	81
560	20241002	091200	2280373000	168600	169000	169000	168600	120
561	20241002	091100	2260120100	169000	168500	169000	168500	848
562	20241002	091000	2116917900	168400	167900	168500	167700	1288
563	20241002	090900	1900568700	167900	168400	168400	167800	480
564	20241002	090800	1819954000	168400	168500	168500	168000	681
565	20241002	090700	1705290400	168500	167800	168500	167500	340
566	20241002	090600	1648047800	167500	167400	167600	167000	562
567	20241002	090500	1554080400	167300	166800	167300	166700	1086
568	20241002	090400	1372799300	166900	165800	167100	165800	123
569	20241002	090300	1352296200	165800	165200	165900	165200	1378
570	20241002	090200	1124437900	165200	164700	165700	164700	643
571	20241002	090100	1018234600	165100	165500	165500	164000	1660
572	20241002	090000	745133300	165000	165500	167500	164600	4508