KissMeData/000150/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	183000	19179329000	174100	174100	174100	174100	19157
3	20241010	182900	19179329000	174100	174100	174100	174100	0
4	20241010	182800	19179329000	174100	174100	174100	174100	0
5	20241010	182700	19179329000	174100	174100	174100	174100	0
6	20241010	182600	19179329000	174100	174100	174100	174100	0
7	20241010	182500	19179329000	174100	174100	174100	174100	0
8	20241010	182400	19179329000	174100	174100	174100	174100	0
9	20241010	182300	19179329000	174100	174100	174100	174100	0
10	20241010	182200	19179329000	174100	174100	174100	174100	0
11	20241010	182100	19179329000	174100	174100	174100	174100	0
12	20241010	182000	19179329000	174100	174100	174100	174100	0
13	20241010	181900	19179329000	174100	174100	174100	174100	0
14	20241010	181800	19179329000	174100	174100	174100	174100	0
15	20241010	181700	19179329000	174100	174100	174100	174100	0
16	20241010	181600	19179329000	174100	174100	174100	174100	0
17	20241010	181500	19179329000	174100	174100	174100	174100	0
18	20241010	181400	19179329000	174100	174100	174100	174100	0
19	20241010	181300	19179329000	174100	174100	174100	174100	0
20	20241010	181200	19179329000	174100	174100	174100	174100	0
21	20241010	181100	19179329000	174100	174100	174100	174100	0
22	20241010	181000	19179329000	174100	174100	174100	174100	0
23	20241010	180900	19179329000	174100	174100	174100	174100	0
24	20241010	180800	19179329000	174100	174100	174100	174100	0
25	20241010	180700	19179329000	174100	174100	174100	174100	0
26	20241010	180600	19179329000	174100	174100	174100	174100	0
27	20241010	180500	19179329000	174100	174100	174100	174100	0
28	20241010	180400	19179329000	174100	174100	174100	174100	0
29	20241010	180300	19179329000	174100	174100	174100	174100	0
30	20241010	180200	19179329000	174100	174100	174100	174100	0
31	20241010	180100	19179329000	174100	174100	174100	174100	0
32	20241010	180000	19179329000	174100	174100	174100	174100	19157
33	20241010	175900	19179329000	174100	174100	174100	174100	0
34	20241010	175800	19179329000	174100	174100	174100	174100	0
35	20241010	175700	19179329000	174100	174100	174100	174100	0
36	20241010	175600	19179329000	174100	174100	174100	174100	0
37	20241010	175500	19179329000	174100	174100	174100	174100	0
38	20241010	175400	19179329000	174100	174100	174100	174100	0
39	20241010	175300	19179329000	174100	174100	174100	174100	0
40	20241010	175200	19179329000	174100	174100	174100	174100	0
41	20241010	175100	19179329000	174100	174100	174100	174100	0
42	20241010	175000	19179329000	174100	174100	174100	174100	0
43	20241010	174900	19179329000	174100	174100	174100	174100	0
44	20241010	174800	19179329000	174100	174100	174100	174100	0
45	20241010	174700	19179329000	174100	174100	174100	174100	0
46	20241010	174600	19179329000	174100	174100	174100	174100	0
47	20241010	174500	19179329000	174100	174100	174100	174100	0
48	20241010	174400	19179329000	174100	174100	174100	174100	0
49	20241010	174300	19179329000	174100	174100	174100	174100	0
50	20241010	174200	19179329000	174100	174100	174100	174100	0
51	20241010	174100	19179329000	174100	174100	174100	174100	0
52	20241010	174000	19179329000	174100	174100	174100	174100	0
53	20241010	173900	19179329000	174100	174100	174100	174100	0
54	20241010	173800	19179329000	174100	174100	174100	174100	0
55	20241010	173700	19179329000	174100	174100	174100	174100	0
56	20241010	173600	19179329000	174100	174100	174100	174100	0
57	20241010	173500	19179329000	174100	174100	174100	174100	0
58	20241010	173400	19179329000	174100	174100	174100	174100	0
59	20241010	173300	19179329000	174100	174100	174100	174100	0
60	20241010	173200	19179329000	174100	174100	174100	174100	0
61	20241010	173100	19179329000	174100	174100	174100	174100	0
62	20241010	173000	19179329000	174100	174100	174100	174100	19157
63	20241010	172900	19179329000	174100	174100	174100	174100	0
64	20241010	172800	19179329000	174100	174100	174100	174100	0
65	20241010	172700	19179329000	174100	174100	174100	174100	0
66	20241010	172600	19179329000	174100	174100	174100	174100	0
67	20241010	172500	19179329000	174100	174100	174100	174100	0
68	20241010	172400	19179329000	174100	174100	174100	174100	0
69	20241010	172300	19179329000	174100	174100	174100	174100	0
70	20241010	172200	19179329000	174100	174100	174100	174100	0
71	20241010	172100	19179329000	174100	174100	174100	174100	0
72	20241010	172000	19179329000	174100	174100	174100	174100	0
73	20241010	171900	19179329000	174100	174100	174100	174100	0
74	20241010	171800	19179329000	174100	174100	174100	174100	0
75	20241010	171700	19179329000	174100	174100	174100	174100	0
76	20241010	171600	19179329000	174100	174100	174100	174100	0
77	20241010	171500	19179329000	174100	174100	174100	174100	0
78	20241010	171400	19179329000	174100	174100	174100	174100	0
79	20241010	171300	19179329000	174100	174100	174100	174100	0
80	20241010	171200	19179329000	174100	174100	174100	174100	0
81	20241010	171100	19179329000	174100	174100	174100	174100	0
82	20241010	171000	19179329000	174100	174100	174100	174100	0
83	20241010	170900	19179329000	174100	174100	174100	174100	0
84	20241010	170800	19179329000	174100	174100	174100	174100	0
85	20241010	170700	19179329000	174100	174100	174100	174100	0
86	20241010	170600	19179329000	174100	174100	174100	174100	0
87	20241010	170500	19179329000	174100	174100	174100	174100	0
88	20241010	170400	19179329000	174100	174100	174100	174100	0
89	20241010	170300	19179329000	174100	174100	174100	174100	0
90	20241010	170200	19179329000	174100	174100	174100	174100	0
91	20241010	170100	19179329000	174100	174100	174100	174100	0
92	20241010	170000	19179329000	174100	174100	174100	174100	19157
93	20241010	165900	19179329000	174100	174100	174100	174100	0
94	20241010	165800	19179329000	174100	174100	174100	174100	0
95	20241010	165700	19179329000	174100	174100	174100	174100	0
96	20241010	165600	19179329000	174100	174100	174100	174100	0
97	20241010	165500	19179329000	174100	174100	174100	174100	0
98	20241010	165400	19179329000	174100	174100	174100	174100	0
99	20241010	165300	19179329000	174100	174100	174100	174100	0
100	20241010	165200	19179329000	174100	174100	174100	174100	0
101	20241010	165100	19179329000	174100	174100	174100	174100	0
102	20241010	165000	19179329000	174100	174100	174100	174100	0
103	20241010	164900	19179329000	174100	174100	174100	174100	0
104	20241010	164800	19179329000	174100	174100	174100	174100	0
105	20241010	164700	19179329000	174100	174100	174100	174100	0
106	20241010	164600	19179329000	174100	174100	174100	174100	0
107	20241010	164500	19179329000	174100	174100	174100	174100	0
108	20241010	164400	19179329000	174100	174100	174100	174100	0
109	20241010	164300	19179329000	174100	174100	174100	174100	0
110	20241010	164200	19179329000	174100	174100	174100	174100	0
111	20241010	164100	19179329000	174100	174100	174100	174100	0
112	20241010	164000	19179329000	174100	174100	174100	174100	0
113	20241010	163900	19179329000	174100	174100	174100	174100	0
114	20241010	163800	19179329000	174100	174100	174100	174100	0
115	20241010	163700	19179329000	174100	174100	174100	174100	0
116	20241010	163600	19179329000	174100	174100	174100	174100	0
117	20241010	163500	19179329000	174100	174100	174100	174100	0
118	20241010	163400	19179329000	174100	174100	174100	174100	0
119	20241010	163300	19179329000	174100	174100	174100	174100	0
120	20241010	163200	19179329000	174100	174100	174100	174100	0
121	20241010	163100	19179329000	174100	174100	174100	174100	0
122	20241010	163000	19179329000	174100	174100	174100	174100	19157
123	20241010	162900	19179329000	174100	174100	174100	174100	0
124	20241010	162800	19179329000	174100	174100	174100	174100	0
125	20241010	162700	19179329000	174100	174100	174100	174100	0
126	20241010	162600	19179329000	174100	174100	174100	174100	0
127	20241010	162500	19179329000	174100	174100	174100	174100	0
128	20241010	162400	19179329000	174100	174100	174100	174100	0
129	20241010	162300	19179329000	174100	174100	174100	174100	0
130	20241010	162200	19179329000	174100	174100	174100	174100	0
131	20241010	162100	19179329000	174100	174100	174100	174100	0
132	20241010	162000	19179329000	174100	174100	174100	174100	0
133	20241010	161900	19179329000	174100	174100	174100	174100	0
134	20241010	161800	19179329000	174100	174100	174100	174100	0
135	20241010	161700	19179329000	174100	174100	174100	174100	0
136	20241010	161600	19179329000	174100	174100	174100	174100	0
137	20241010	161500	19179329000	174100	174100	174100	174100	0
138	20241010	161400	19179329000	174100	174100	174100	174100	0
139	20241010	161300	19179329000	174100	174100	174100	174100	0
140	20241010	161200	19179329000	174100	174100	174100	174100	0
141	20241010	161100	19179329000	174100	174100	174100	174100	0
142	20241010	161000	19179329000	174100	174100	174100	174100	0
143	20241010	160900	19179329000	174100	174100	174100	174100	0
144	20241010	160800	19179329000	174100	174100	174100	174100	0
145	20241010	160700	19179329000	174100	174100	174100	174100	0
146	20241010	160600	19179329000	174100	174100	174100	174100	0
147	20241010	160500	19179329000	174100	174100	174100	174100	0
148	20241010	160400	19179329000	174100	174100	174100	174100	0
149	20241010	160300	19179329000	174100	174100	174100	174100	0
150	20241010	160200	19179329000	174100	174100	174100	174100	0
151	20241010	160100	19179329000	174100	174100	174100	174100	0
152	20241010	160000	19179329000	174100	174100	174100	174100	19157
153	20241010	155900	19179329000	174100	174100	174100	174100	0
154	20241010	155800	19179329000	174100	174100	174100	174100	0
155	20241010	155700	19179329000	174100	174100	174100	174100	0
156	20241010	155600	19179329000	174100	174100	174100	174100	0
157	20241010	155500	19179329000	174100	174100	174100	174100	0
158	20241010	155400	19179329000	174100	174100	174100	174100	0
159	20241010	155300	19179329000	174100	174100	174100	174100	0
160	20241010	155200	19179329000	174100	174100	174100	174100	0
161	20241010	155100	19179329000	174100	174100	174100	174100	0
162	20241010	155000	19179329000	174100	174100	174100	174100	0
163	20241010	154900	19179329000	174100	174100	174100	174100	0
164	20241010	154800	19179329000	174100	174100	174100	174100	0
165	20241010	154700	19179329000	174100	174100	174100	174100	0
166	20241010	154600	19179329000	174100	174100	174100	174100	0
167	20241010	154500	19179329000	174100	174100	174100	174100	0
168	20241010	154400	19179329000	174100	174100	174100	174100	0
169	20241010	154300	19179329000	174100	174100	174100	174100	0
170	20241010	154200	19179329000	174100	174100	174100	174100	0
171	20241010	154100	19179329000	174100	174100	174100	174100	0
172	20241010	154000	19179329000	174100	174100	174100	174100	0
173	20241010	153900	19179329000	174100	174100	174100	174100	0
174	20241010	153800	19179329000	174100	174100	174100	174100	0
175	20241010	153700	19179329000	174100	174100	174100	174100	0
176	20241010	153600	19179329000	174100	174100	174100	174100	0
177	20241010	153500	19179329000	174100	174100	174100	174100	0
178	20241010	153400	19179329000	174100	174100	174100	174100	0
179	20241010	153300	19179329000	174100	174100	174100	174100	0
180	20241010	153200	19179329000	174100	174100	174100	174100	0
181	20241010	153100	19179329000	174100	174100	174100	174100	0
182	20241010	153000	19179329000	174100	174100	174100	174100	38314
183	20241010	152900	15844095300	175400	175400	175400	175400	0
184	20241010	152800	15844095300	175400	175400	175400	175400	0
185	20241010	152700	15844095300	175400	175400	175400	175400	0
186	20241010	152600	15844095300	175400	175400	175400	175400	0
187	20241010	152500	15844095300	175400	175400	175400	175400	0
188	20241010	152400	15844095300	175400	175400	175400	175400	0
189	20241010	152300	15844095300	175400	175400	175400	175400	0
190	20241010	152200	15844095300	175400	175400	175400	175400	0
191	20241010	152100	15844095300	175400	175400	175400	175400	0
192	20241010	152000	15844095300	175400	175400	175400	175400	0
193	20241010	151900	15844095300	175400	175000	175400	174900	88
194	20241010	151800	15828688500	174900	174900	174900	174800	150
195	20241010	151700	15802456500	174900	174800	175000	174800	122
196	20241010	151600	15781117700	174800	174900	174900	174700	93
197	20241010	151500	15764860400	174900	174700	174900	174700	33
198	20241010	151400	15759090400	174700	174700	174800	174600	77
199	20241010	151300	15745637100	174700	174600	174700	174600	55
200	20241010	151200	15736032800	174600	174600	174700	174600	78
201	20241010	151100	15722410900	174600	174600	174700	174600	59
202	20241010	151000	15712109100	174700	174700	174700	174600	63
203	20241010	150900	15701107600	174700	174800	174800	174600	77
204	20241010	150800	15687655600	174800	174800	174800	174700	36
205	20241010	150700	15681363500	174700	174700	174800	174700	55
206	20241010	150600	15671753600	174700	174700	174900	174600	64
207	20241010	150500	15660571700	174900	174500	174900	174500	262
208	20241010	150400	15614798100	174600	175000	175100	174300	710
209	20241010	150300	15490705500	174900	174900	175000	174900	128
210	20241010	150200	15468312900	175000	175000	175000	174900	305
211	20241010	150100	15414965000	174900	174900	175000	174900	85
212	20241010	150000	15400093300	174900	175000	175000	174900	344
213	20241010	145900	15339902000	174900	175100	175100	174900	203
214	20241010	145800	15304384600	175000	175300	175400	175000	333
215	20241010	145700	15246059500	175300	175300	175400	175300	51
216	20241010	145600	15237117800	175400	175600	175600	175300	221
217	20241010	145500	15198334200	175600	175600	175700	175600	31
218	20241010	145400	15192888300	175600	175700	175700	175600	122
219	20241010	145300	15171461500	175600	175700	175700	175600	46
220	20241010	145200	15163381600	175600	175600	175700	175600	27
221	20241010	145100	15158639000	175600	175700	175800	175600	129
222	20241010	145000	15135975900	175800	176000	176000	175700	244
223	20241010	144900	15093073700	176000	176000	176000	175900	76
224	20241010	144800	15079700000	175900	176000	176000	175900	52
225	20241010	144700	15070550500	176000	175900	176000	175900	68
226	20241010	144600	15058585100	176000	175900	176000	175900	54
227	20241010	144500	15049084700	175900	176100	176100	175800	144
228	20241010	144400	15023751200	176100	176100	176100	176000	47
229	20241010	144300	15015476300	176000	175900	176000	175800	155
230	20241010	144200	14988209100	175900	175900	176000	175800	148
231	20241010	144100	14962181700	175900	176000	176000	175900	35
232	20241010	144000	14956022600	176000	176100	176100	175900	75
233	20241010	143900	14942823000	176100	176100	176200	176100	94
234	20241010	143800	14926269100	176100	176100	176200	176100	74
235	20241010	143700	14913235200	176100	176100	176200	176100	43
236	20241010	143600	14905659500	176200	176200	176200	176100	6
237	20241010	143500	14904602500	176200	176500	176500	176000	596
238	20241010	143400	14799645000	176500	176500	176500	176400	105
239	20241010	143300	14781118300	176400	176500	176500	176400	35
240	20241010	143200	14774942500	176500	176500	176500	176400	59
241	20241010	143100	14764529600	176300	176000	176300	176000	283
242	20241010	143000	14714708100	176100	176200	176200	176000	123
243	20241010	142900	14693049300	176200	176600	176600	176200	737
244	20241010	142800	14563021400	176500	176600	176600	176500	43
245	20241010	142700	14555429400	176500	176600	176600	176500	71
246	20241010	142600	14542892800	176600	176600	176600	176500	61
247	20241010	142500	14532122800	176600	176600	176600	176500	21
248	20241010	142400	14528414800	176600	176500	176600	176500	172
249	20241010	142300	14498048900	176400	176400	176500	176400	53
250	20241010	142200	14488697100	176500	176500	176500	176400	27
251	20241010	142100	14483933000	176500	176500	176500	176500	38
252	20241010	142000	14477226000	176500	176600	176600	176500	65
253	20241010	141900	14465751000	176600	176600	176700	176400	212
254	20241010	141800	14428325900	176600	176700	176700	176600	204
255	20241010	141700	14392299100	176700	176700	176700	176700	13
256	20241010	141600	14390002000	176700	176800	176800	176600	128
257	20241010	141500	14367386000	176800	176800	176800	176700	42
258	20241010	141400	14359961200	176800	176800	176900	176800	174
259	20241010	141300	14329192800	176700	176800	176900	176700	46
260	20241010	141200	14321059800	176800	176800	176900	176700	198
261	20241010	141100	14286048500	176800	176700	176800	176700	78
262	20241010	141000	14272265300	176700	176700	176700	176700	43
263	20241010	140900	14264667200	176700	176700	176700	176600	16
264	20241010	140800	14261840100	176700	176800	176800	176600	78
265	20241010	140700	14248055300	176600	176700	176700	176600	167
266	20241010	140600	14218552700	176800	176700	176800	176600	64
267	20241010	140500	14207241700	176700	176600	176700	176600	130
268	20241010	140400	14184277200	176500	176600	176600	176500	17
269	20241010	140300	14181276200	176600	176500	176600	176400	51
270	20241010	140200	14172275200	176400	176400	176400	176400	51
271	20241010	140100	14163278800	176400	176400	176400	176300	68
272	20241010	140000	14151287400	176400	176500	176600	176300	106
273	20241010	135900	14132580400	176600	176500	176600	176500	21
274	20241010	135800	14128872100	176700	176500	176700	176400	54
275	20241010	135700	14119339800	176800	176400	176800	176400	161
276	20241010	135600	14090910500	176400	176400	176400	176300	215
277	20241010	135500	14052988600	176400	176400	176400	176400	25
278	20241010	135400	14048578600	176300	176300	176400	176300	50
279	20241010	135300	14039763300	176200	176100	176300	176100	118
280	20241010	135200	14018976000	176100	176100	176200	176000	77
281	20241010	135100	14005415900	176000	176200	176200	176000	59
282	20241010	135000	13995025100	176100	176300	176400	176100	122
283	20241010	134900	13973520200	176300	176300	176400	176300	55
284	20241010	134800	13963819200	176400	176500	176700	176400	23
285	20241010	134700	13959757700	176400	176800	176800	176400	81
286	20241010	134600	13945456000	176700	176900	176900	176700	299
287	20241010	134500	13892594200	176900	176500	176900	176500	507
288	20241010	134400	13803041800	176500	176400	176500	176400	89
289	20241010	134300	13787338500	176300	176400	176400	176300	35
290	20241010	134200	13781164700	176400	176100	176400	176100	36
291	20241010	134100	13774817200	176100	176400	176400	176100	117
292	20241010	134000	13754199700	176500	176300	176500	176200	27
293	20241010	133900	13749436400	176600	176500	176600	176300	112
294	20241010	133800	13729675600	176500	176400	176500	176300	91
295	20241010	133700	13713623500	176400	176100	176500	175900	1075
296	20241010	133600	13524023400	176200	176100	176200	176100	79
297	20241010	133500	13510107200	176100	175900	176100	175800	96
298	20241010	133400	13493214200	175900	175800	175900	175800	37
299	20241010	133300	13486707500	175900	175900	175900	175800	74
300	20241010	133200	13473694000	175800	176100	176100	175800	126
301	20241010	133100	13451527800	176100	176400	176500	175900	369
302	20241010	133000	13386526500	176500	176400	176500	176400	35
303	20241010	132900	13380349300	176300	176800	176800	176000	684
304	20241010	132800	13259591100	176900	176800	176900	176800	97
305	20241010	132700	13242437800	176900	176800	176900	176700	158
306	20241010	132600	13214505200	176800	176600	176900	176600	93
307	20241010	132500	13198073400	176600	176800	176800	176600	207
308	20241010	132400	13161486300	176800	176700	176800	176500	227
309	20241010	132300	13121385600	176700	176600	176700	176500	91
310	20241010	132200	13105316800	176600	176500	176600	176500	96
311	20241010	132100	13088365500	176600	176600	176600	176500	57
312	20241010	132000	13078300200	176500	176700	176700	175900	272
313	20241010	131900	13030344000	176600	176600	177100	175800	1163
314	20241010	131800	12825304600	176800	177200	177200	176200	1317
315	20241010	131700	12592636800	177200	177300	177300	177200	62
316	20241010	131600	12581645800	177300	177300	177400	177100	553
317	20241010	131500	12483575800	177200	177300	177300	177200	46
318	20241010	131400	12475423200	177300	177200	177300	177200	68
319	20241010	131300	12463368600	177200	177300	177300	177200	28
320	20241010	131200	12458405200	177300	177300	177300	177200	49
321	20241010	131100	12449719100	177300	177300	177300	177200	171
322	20241010	131000	12419400900	177300	177300	177400	177000	196
323	20241010	130900	12384665900	177300	177200	177400	177200	155
324	20241010	130800	12357186800	177200	177100	177400	177100	357
325	20241010	130700	12293931000	177100	177400	177400	177100	193
326	20241010	130600	12259712300	177400	177000	177400	177000	446
327	20241010	130500	12180687300	177100	177100	177100	177100	31
328	20241010	130400	12175197200	177000	177100	177100	177000	65
329	20241010	130300	12163686700	177100	177100	177100	177000	94
330	20241010	130200	12147040600	177100	177000	177100	177000	34
331	20241010	130100	12141020800	177000	177100	177100	177000	39
332	20241010	130000	12134114400	177100	177100	177100	177000	113
333	20241010	125900	12114112100	177100	177000	177100	177000	163
334	20241010	125800	12085258300	177100	177100	177100	177000	100
335	20241010	125700	12067554400	177100	177100	177100	177100	20
336	20241010	125600	12064012400	177100	177100	177100	177100	44
337	20241010	125500	12056220000	177100	177500	177500	177000	211
338	20241010	125400	12018815800	177600	177900	177900	177600	263
339	20241010	125300	11972098200	177900	177900	178000	177700	229
340	20241010	125200	11931375900	178000	177900	178000	177900	207
341	20241010	125100	11894536700	178000	177800	178000	177700	444
342	20241010	125000	11815563800	177800	177200	177800	177200	1104
343	20241010	124900	11619664500	177200	177200	177200	177100	19
344	20241010	124800	11616298700	177200	177100	177200	177100	75
345	20241010	124700	11603009900	177200	177100	177200	177100	102
346	20241010	124600	11584944500	177200	177200	177200	177100	88
347	20241010	124500	11569351600	177100	177200	177200	177100	80
348	20241010	124400	11555176300	177100	177100	177200	177100	86
349	20241010	124300	11539941700	177100	177100	177100	177100	28
350	20241010	124200	11534982900	177000	177100	177100	177000	60
351	20241010	124100	11524358900	177100	177100	177100	177100	66
352	20241010	124000	11512670300	177100	177100	177100	177000	140
353	20241010	123900	11487878400	177100	177100	177100	177100	23
354	20241010	123800	11483805100	177100	176800	177100	176800	298
355	20241010	123700	11431075800	176700	176600	176700	176600	70
356	20241010	123600	11418709300	176500	176400	176500	176400	41
357	20241010	123500	11411475700	176400	176300	176400	176300	90
358	20241010	123400	11395605500	176300	176300	176300	176200	59
359	20241010	123300	11385204400	176300	176300	176300	176300	42
360	20241010	123200	11377799800	176200	176300	176300	176200	35
361	20241010	123100	11371629500	176200	176300	176300	176200	70
362	20241010	123000	11359289500	176400	176400	176400	176400	22
363	20241010	122900	11355408700	176400	176600	176800	176400	132
364	20241010	122800	11332105200	176700	176300	176700	176300	141
365	20241010	122700	11307209900	176200	176700	176700	176200	99
366	20241010	122600	11289731500	176700	176700	176700	176600	31
367	20241010	122500	11284254100	176700	176900	176900	176700	155
368	20241010	122400	11256859000	176900	176800	177000	176800	34
369	20241010	122300	11250846500	176800	176800	176800	176800	35
370	20241010	122200	11244658500	176800	176800	176800	176800	18
371	20241010	122100	11241476100	176800	177000	177000	176800	109
372	20241010	122000	11222192600	177000	177000	177000	176900	30
373	20241010	121900	11216883400	177000	176800	177000	176700	13
374	20241010	121800	11214584900	177000	176900	177100	176800	740
375	20241010	121700	11083614200	176900	176800	176900	176800	58
376	20241010	121600	11073358600	176800	176800	176900	176800	64
377	20241010	121500	11062039500	176800	176900	176900	176800	99
378	20241010	121400	11044526500	177000	176800	177000	176800	187
379	20241010	121300	11011458400	176700	176800	176800	176700	53
380	20241010	121200	11002088500	176800	176800	176800	176700	56
381	20241010	121100	10992190700	176800	176700	176800	176700	15
382	20241010	121000	10989538900	176700	176700	176700	176100	414
383	20241010	120900	10916460700	176700	176900	176900	176700	88
384	20241010	120800	10900903600	176900	176900	176900	176700	97
385	20241010	120700	10883755100	177000	176900	177000	176900	119
386	20241010	120600	10862697400	176900	177000	177000	176900	51
387	20241010	120500	10853670800	177000	177000	177000	176900	47
388	20241010	120400	10845352900	177000	176800	177000	176800	13
389	20241010	120300	10843052100	176800	176800	176800	176700	39
390	20241010	120200	10836158000	177000	176900	177000	176800	224
391	20241010	120100	10796532600	176900	176900	176900	176700	25
392	20241010	120000	10792111300	176600	177000	177000	176600	493
393	20241010	115900	10705009900	177000	176800	177200	176800	688
394	20241010	115800	10583215800	176800	177200	177200	176700	357
395	20241010	115700	10520031800	177300	177200	177300	177200	114
396	20241010	115600	10499824600	177100	177200	177200	177000	152
397	20241010	115500	10472906600	177200	177100	177300	177100	62
398	20241010	115400	10461921500	177200	177000	177200	176600	314
399	20241010	115300	10406315100	177000	177100	177300	176700	268
400	20241010	115200	10358861200	177100	177000	177100	177000	192
401	20241010	115100	10324872500	177000	176900	177000	176800	55
402	20241010	115000	10315141700	176600	176900	176900	176600	117
403	20241010	114900	10294453100	176900	177000	177000	176700	155
404	20241010	114800	10267045200	177000	176900	177000	176900	38
405	20241010	114700	10260321700	176900	176800	176900	176700	91
406	20241010	114600	10244233400	176800	176800	176800	176800	20
407	20241010	114500	10240697400	176800	176600	176800	176600	90
408	20241010	114400	10224786800	176600	176800	176800	176500	158
409	20241010	114300	10196878400	176800	176700	176800	176600	39
410	20241010	114200	10189985100	176600	176900	177000	176500	114
411	20241010	114100	10169831400	177000	176700	177000	176700	127
412	20241010	114000	10147358300	176700	176500	176700	176400	109
413	20241010	113900	10128113400	176500	176200	176500	176200	328
414	20241010	113800	10070262100	176100	176200	176400	176100	103
415	20241010	113700	10052108600	176200	176500	176500	176200	146
416	20241010	113600	10026373300	176400	176600	176700	176400	134
417	20241010	113500	10002714100	176700	176400	176700	176100	334
418	20241010	113400	9943780700	176400	176200	176400	176100	127
419	20241010	113300	9921394000	176200	175900	176200	175900	352
420	20241010	113200	9859428100	175900	176400	176400	175900	245
421	20241010	113100	9816301900	176300	176100	176300	176100	45
422	20241010	113000	9808372000	176100	176200	176300	176100	103
423	20241010	112900	9790224800	176200	176200	176200	176100	44
424	20241010	112800	9782472200	176200	177000	177000	176100	742
425	20241010	112700	9651380900	177000	177000	177000	176900	105
426	20241010	112600	9632797500	177000	177000	177000	176900	49
427	20241010	112500	9624125800	177000	176800	177000	176700	250
428	20241010	112400	9579918300	176800	176700	176800	176600	114
429	20241010	112300	9559772800	176700	176800	176800	176700	114
430	20241010	112200	9539622700	176800	176100	176800	176100	478
431	20241010	112100	9455285200	176100	175900	176200	175900	43
432	20241010	112000	9447710800	175900	176100	176200	175900	174
433	20241010	111900	9417082900	176100	176400	176500	176100	208
434	20241010	111800	9380395000	176400	176000	176400	176000	156
435	20241010	111700	9352908300	175900	175700	175900	175700	131
436	20241010	111600	9329875200	175700	175700	176200	175500	94
437	20241010	111500	9313345300	175700	176000	176100	175400	684
438	20241010	111400	9193048000	176000	175900	176100	175900	314
439	20241010	111300	9137794400	175900	175900	176100	175600	416
440	20241010	111200	9064601600	175900	175300	175900	175200	365
441	20241010	111100	9000508600	175200	174900	175200	174800	341
442	20241010	111000	8940786300	174800	174500	174900	174300	137
443	20241010	110900	8916865900	174500	174900	175200	174500	630
444	20241010	110800	8806648800	174900	174800	174900	174800	87
445	20241010	110700	8791437500	174800	174800	174900	174800	229
446	20241010	110600	8751394500	174800	174700	174800	174700	132
447	20241010	110500	8728329900	174700	174600	174700	174600	45
448	20241010	110400	8720469800	174700	174700	174700	174600	70
449	20241010	110300	8708241900	174100	174700	174700	174100	124
450	20241010	110200	8686605300	174700	174800	174800	174600	97
451	20241010	110100	8669657600	174800	174500	174800	174500	135
452	20241010	110000	8646083400	174500	174400	174500	174300	366
453	20241010	105900	8582251000	174400	174200	174400	173900	199
454	20241010	105800	8547595100	174200	173700	174300	173700	735
455	20241010	105700	8419542700	173700	173600	173900	173600	189
456	20241010	105600	8386699600	173700	173900	173900	173600	76
457	20241010	105500	8373496100	173800	174000	174100	173800	87
458	20241010	105400	8358352900	173800	173700	173800	173700	131
459	20241010	105300	8335591600	173700	174200	174200	173700	128
460	20241010	105200	8313337800	174200	174200	174200	174100	64
461	20241010	105100	8302189900	174200	174100	174700	173600	820
462	20241010	105000	8159295100	174100	174200	174200	173800	93
463	20241010	104900	8143101600	174200	174000	174200	173700	1453
464	20241010	104800	7890333800	174100	174600	174800	174100	471
465	20241010	104700	7808248100	174600	174500	174600	174500	92
466	20241010	104600	7792186300	174300	174000	174700	173900	113
467	20241010	104500	7772496300	173900	174500	174500	173900	230
468	20241010	104400	7732413900	174500	174800	174800	174500	87
469	20241010	104300	7717219800	174900	174600	174900	174600	79
470	20241010	104200	7703420100	174600	174900	175000	174500	233
471	20241010	104100	7662715500	174900	174900	175000	174700	163
472	20241010	104000	7634221800	174900	174700	175000	174700	60
473	20241010	103900	7623730900	174600	175200	175200	174600	238
474	20241010	103800	7582074200	175100	174900	175200	174900	44
475	20241010	103700	7574368700	174800	174900	175200	173900	482
476	20241010	103600	7490200100	174800	175500	175600	174600	331
477	20241010	103500	7432265900	175500	176200	176800	175500	272
478	20241010	103400	7384417800	176200	176500	176500	176100	144
479	20241010	103300	7359025900	176500	176400	176900	176400	92
480	20241010	103200	7342778800	176400	176900	176900	176400	479
481	20241010	103100	7258187800	176900	177400	177500	176700	262
482	20241010	103000	7211812300	177500	177200	178000	177100	856
483	20241010	102900	7059635800	177500	177600	178100	177100	665
484	20241010	102800	6941439800	177700	178000	178200	177600	894
485	20241010	102700	6782543100	177900	177500	178200	177500	1214
486	20241010	102600	6566685500	177600	177100	177600	177100	894
487	20241010	102500	6408148000	177100	177100	177200	177000	126
488	20241010	102400	6385834300	177100	176600	177100	176400	984
489	20241010	102300	6211993300	176500	176700	177000	176300	1509
490	20241010	102200	5945270400	176800	176700	176800	176600	320
491	20241010	102100	5888723300	176700	176300	176700	176200	190
492	20241010	102000	5855202500	176300	176900	177400	176300	773
493	20241010	101900	5718603400	177000	176500	177000	176300	1572
494	20241010	101800	5440782400	176500	176400	176500	176300	346
495	20241010	101700	5379736500	176400	176400	176500	176000	892
496	20241010	101600	5222467100	176300	176100	176400	175600	807
497	20241010	101500	5080270600	176200	174400	176500	174400	2582
498	20241010	101400	4627501200	174500	174500	174500	174400	139
499	20241010	101300	4603248300	174500	173700	174500	173600	995
500	20241010	101200	4430119900	173700	173700	173800	173600	165
501	20241010	101100	4401451300	173800	173800	173800	173700	32
502	20241010	101000	4395890600	173700	173500	173800	173500	384
503	20241010	100900	4329222400	173500	172900	173500	172900	1741
504	20241010	100800	4027802400	172900	172400	172900	172300	328
505	20241010	100700	3971209300	172400	172300	172400	172200	167
506	20241010	100600	3942431700	172400	172400	172400	172300	46
507	20241010	100500	3934502300	172400	172400	172400	172300	34
508	20241010	100400	3928641700	172400	172400	172400	172300	61
509	20241010	100300	3918129200	172400	172300	172400	172300	50
510	20241010	100200	3909512000	172300	172300	172400	172300	79
511	20241010	100100	3895897400	172400	172400	172400	172300	24
512	20241010	100000	3891761000	172400	172700	172700	172300	103
513	20241010	095900	3874002600	172700	172800	172800	172700	43
514	20241010	095800	3866574700	172700	172800	172800	172700	22
515	20241010	095700	3862773200	172800	172800	172900	172400	99
516	20241010	095600	3845675100	172800	172800	172800	172400	171
517	20241010	095500	3816162100	172900	172900	173000	172900	50
518	20241010	095400	3807514900	173000	172700	173000	172700	240
519	20241010	095300	3766035300	172600	172700	172700	172600	107
520	20241010	095200	3747564300	172700	172700	172700	172600	22
521	20241010	095100	3743765900	172700	172700	172700	172600	44
522	20241010	095000	3736168100	172700	172600	172700	172300	41
523	20241010	094900	3729092600	172600	172500	172600	172400	178
524	20241010	094800	3698382000	172500	172500	172500	172400	147
525	20241010	094700	3673027100	172500	172100	172700	172100	272
526	20241010	094600	3626146100	172100	172400	172400	172100	175
527	20241010	094500	3596010100	172300	172500	172500	172300	346
528	20241010	094400	3536370100	172500	172700	172800	172500	129
529	20241010	094300	3514096400	172700	173200	173200	172600	233
530	20241010	094200	3473818100	173300	172900	173300	172900	1376
531	20241010	094100	3235607700	172900	172900	173000	172800	231
532	20241010	094000	3195665700	172900	172700	172900	172700	77
533	20241010	093900	3182361300	172800	172700	172800	172700	167
534	20241010	093800	3153518200	172400	172900	173000	172400	689
535	20241010	093700	3034425000	172900	172500	172900	172400	632
536	20241010	093600	2925285100	172500	171600	172600	171300	1080
537	20241010	093500	2739491800	171400	172100	172100	171400	323
538	20241010	093400	2684005400	172200	172400	172400	172200	102
539	20241010	093300	2666420800	172400	170900	172500	170900	479
540	20241010	093200	2584145700	171100	171300	171300	170900	172
541	20241010	093100	2554698700	171300	171200	171400	171200	49
542	20241010	093000	2546305300	171300	170600	171700	170600	549
543	20241010	092900	2452471000	170600	170700	170700	170600	82
544	20241010	092800	2438477300	170700	171000	171000	170700	219
545	20241010	092700	2401058100	171000	170800	171000	170800	65
546	20241010	092600	2389948700	170900	170900	170900	170800	77
547	20241010	092500	2376790700	170800	170700	170900	170700	170
548	20241010	092400	2347759300	170700	170700	170900	170700	308
549	20241010	092300	2295161200	170800	170800	170800	170700	93
550	20241010	092200	2279277400	170800	170300	171000	170300	198
551	20241010	092100	2245500300	170300	170600	170600	170300	1329
552	20241010	092000	2018999500	170700	171200	171400	170600	641
553	20241010	091900	1909462800	171100	171300	171300	171100	49
554	20241010	091800	1901075100	171600	171800	171800	171000	215
555	20241010	091700	1864178400	171800	172500	172500	171700	390
556	20241010	091600	1797050100	172700	171700	172700	171700	915
557	20241010	091500	1639551900	171600	171200	171700	170900	203
558	20241010	091400	1604764000	170900	171800	171800	170900	640
559	20241010	091300	1495154800	171900	171500	171900	171500	143
560	20241010	091200	1470595400	171600	171600	171900	171600	131
561	20241010	091100	1448103700	171700	172200	172300	171700	343
562	20241010	091000	1389117200	172300	171900	172300	171900	144
563	20241010	090900	1364337000	171900	171900	172000	171900	86
564	20241010	090800	1349552200	171900	171400	171900	171400	176
565	20241010	090700	1319330700	171800	170600	171800	170600	706
566	20241010	090600	1198607800	170900	171800	171900	170600	1661
567	20241010	090500	914320200	171800	171800	171800	171000	1117
568	20241010	090400	722675900	171900	172100	172100	171500	1549
569	20241010	090300	456760500	172100	172200	172200	172000	297
570	20241010	090200	405641400	172300	171900	172300	171900	106
571	20241010	090100	387401500	172000	173000	173000	171500	1541
572	20241010	090000	122634400	173000	173000	173000	172200	709