KissMeData/036570/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	192100	25350127800	192900	192900	192900	192900	7094
3	20241015	192000	25350127800	192900	192900	192900	192900	0
4	20241015	191900	25350127800	192900	192900	192900	192900	0
5	20241015	191800	25350127800	192900	192900	192900	192900	0
6	20241015	191700	25350127800	192900	192900	192900	192900	0
7	20241015	191600	25350127800	192900	192900	192900	192900	0
8	20241015	191500	25350127800	192900	192900	192900	192900	0
9	20241015	191400	25350127800	192900	192900	192900	192900	0
10	20241015	191300	25350127800	192900	192900	192900	192900	0
11	20241015	191200	25350127800	192900	192900	192900	192900	0
12	20241015	191100	25350127800	192900	192900	192900	192900	0
13	20241015	191000	25350127800	192900	192900	192900	192900	0
14	20241015	190900	25350127800	192900	192900	192900	192900	0
15	20241015	190800	25350127800	192900	192900	192900	192900	0
16	20241015	190700	25350127800	192900	192900	192900	192900	0
17	20241015	190600	25350127800	192900	192900	192900	192900	0
18	20241015	190500	25350127800	192900	192900	192900	192900	0
19	20241015	190400	25350127800	192900	192900	192900	192900	0
20	20241015	190300	25350127800	192900	192900	192900	192900	0
21	20241015	190200	25350127800	192900	192900	192900	192900	0
22	20241015	190100	25350127800	192900	192900	192900	192900	0
23	20241015	190000	25350127800	192900	192900	192900	192900	0
24	20241015	185900	25350127800	192900	192900	192900	192900	0
25	20241015	185800	25350127800	192900	192900	192900	192900	0
26	20241015	185700	25350127800	192900	192900	192900	192900	0
27	20241015	185600	25350127800	192900	192900	192900	192900	0
28	20241015	185500	25350127800	192900	192900	192900	192900	0
29	20241015	185400	25350127800	192900	192900	192900	192900	0
30	20241015	185300	25350127800	192900	192900	192900	192900	0
31	20241015	185200	25350127800	192900	192900	192900	192900	0
32	20241015	185100	25350127800	192900	192900	192900	192900	7094
33	20241015	185000	25350127800	192900	192900	192900	192900	0
34	20241015	184900	25350127800	192900	192900	192900	192900	0
35	20241015	184800	25350127800	192900	192900	192900	192900	0
36	20241015	184700	25350127800	192900	192900	192900	192900	0
37	20241015	184600	25350127800	192900	192900	192900	192900	0
38	20241015	184500	25350127800	192900	192900	192900	192900	0
39	20241015	184400	25350127800	192900	192900	192900	192900	0
40	20241015	184300	25350127800	192900	192900	192900	192900	0
41	20241015	184200	25350127800	192900	192900	192900	192900	0
42	20241015	184100	25350127800	192900	192900	192900	192900	0
43	20241015	184000	25350127800	192900	192900	192900	192900	0
44	20241015	183900	25350127800	192900	192900	192900	192900	0
45	20241015	183800	25350127800	192900	192900	192900	192900	0
46	20241015	183700	25350127800	192900	192900	192900	192900	0
47	20241015	183600	25350127800	192900	192900	192900	192900	0
48	20241015	183500	25350127800	192900	192900	192900	192900	0
49	20241015	183400	25350127800	192900	192900	192900	192900	0
50	20241015	183300	25350127800	192900	192900	192900	192900	0
51	20241015	183200	25350127800	192900	192900	192900	192900	0
52	20241015	183100	25350127800	192900	192900	192900	192900	0
53	20241015	183000	25350127800	192900	192900	192900	192900	0
54	20241015	182900	25350127800	192900	192900	192900	192900	0
55	20241015	182800	25350127800	192900	192900	192900	192900	0
56	20241015	182700	25350127800	192900	192900	192900	192900	0
57	20241015	182600	25350127800	192900	192900	192900	192900	0
58	20241015	182500	25350127800	192900	192900	192900	192900	0
59	20241015	182400	25350127800	192900	192900	192900	192900	0
60	20241015	182300	25350127800	192900	192900	192900	192900	0
61	20241015	182200	25350127800	192900	192900	192900	192900	0
62	20241015	182100	25350127800	192900	192900	192900	192900	7094
63	20241015	182000	25350127800	192900	192900	192900	192900	0
64	20241015	181900	25350127800	192900	192900	192900	192900	0
65	20241015	181800	25350127800	192900	192900	192900	192900	0
66	20241015	181700	25350127800	192900	192900	192900	192900	0
67	20241015	181600	25350127800	192900	192900	192900	192900	0
68	20241015	181500	25350127800	192900	192900	192900	192900	0
69	20241015	181400	25350127800	192900	192900	192900	192900	0
70	20241015	181300	25350127800	192900	192900	192900	192900	0
71	20241015	181200	25350127800	192900	192900	192900	192900	0
72	20241015	181100	25350127800	192900	192900	192900	192900	0
73	20241015	181000	25350127800	192900	192900	192900	192900	0
74	20241015	180900	25350127800	192900	192900	192900	192900	0
75	20241015	180800	25350127800	192900	192900	192900	192900	0
76	20241015	180700	25350127800	192900	192900	192900	192900	0
77	20241015	180600	25350127800	192900	192900	192900	192900	0
78	20241015	180500	25350127800	192900	192900	192900	192900	0
79	20241015	180400	25350127800	192900	192900	192900	192900	0
80	20241015	180300	25350127800	192900	192900	192900	192900	0
81	20241015	180200	25350127800	192900	192900	192900	192900	0
82	20241015	180100	25350127800	192900	192900	192900	192900	0
83	20241015	180000	25350127800	192900	192900	192900	192900	0
84	20241015	175900	25350127800	192900	192900	192900	192900	0
85	20241015	175800	25350127800	192900	192900	192900	192900	0
86	20241015	175700	25350127800	192900	192900	192900	192900	0
87	20241015	175600	25350127800	192900	192900	192900	192900	0
88	20241015	175500	25350127800	192900	192900	192900	192900	0
89	20241015	175400	25350127800	192900	192900	192900	192900	0
90	20241015	175300	25350127800	192900	192900	192900	192900	0
91	20241015	175200	25350127800	192900	192900	192900	192900	0
92	20241015	175100	25350127800	192900	192900	192900	192900	7094
93	20241015	175000	25350127800	192900	192900	192900	192900	0
94	20241015	174900	25350127800	192900	192900	192900	192900	0
95	20241015	174800	25350127800	192900	192900	192900	192900	0
96	20241015	174700	25350127800	192900	192900	192900	192900	0
97	20241015	174600	25350127800	192900	192900	192900	192900	0
98	20241015	174500	25350127800	192900	192900	192900	192900	0
99	20241015	174400	25350127800	192900	192900	192900	192900	0
100	20241015	174300	25350127800	192900	192900	192900	192900	0
101	20241015	174200	25350127800	192900	192900	192900	192900	0
102	20241015	174100	25350127800	192900	192900	192900	192900	0
103	20241015	174000	25350127800	192900	192900	192900	192900	0
104	20241015	173900	25350127800	192900	192900	192900	192900	0
105	20241015	173800	25350127800	192900	192900	192900	192900	0
106	20241015	173700	25350127800	192900	192900	192900	192900	0
107	20241015	173600	25350127800	192900	192900	192900	192900	0
108	20241015	173500	25350127800	192900	192900	192900	192900	0
109	20241015	173400	25350127800	192900	192900	192900	192900	0
110	20241015	173300	25350127800	192900	192900	192900	192900	0
111	20241015	173200	25350127800	192900	192900	192900	192900	0
112	20241015	173100	25350127800	192900	192900	192900	192900	0
113	20241015	173000	25350127800	192900	192900	192900	192900	0
114	20241015	172900	25350127800	192900	192900	192900	192900	0
115	20241015	172800	25350127800	192900	192900	192900	192900	0
116	20241015	172700	25350127800	192900	192900	192900	192900	0
117	20241015	172600	25350127800	192900	192900	192900	192900	0
118	20241015	172500	25350127800	192900	192900	192900	192900	0
119	20241015	172400	25350127800	192900	192900	192900	192900	0
120	20241015	172300	25350127800	192900	192900	192900	192900	0
121	20241015	172200	25350127800	192900	192900	192900	192900	0
122	20241015	172100	25350127800	192900	192900	192900	192900	7094
123	20241015	172000	25350127800	192900	192900	192900	192900	0
124	20241015	171900	25350127800	192900	192900	192900	192900	0
125	20241015	171800	25350127800	192900	192900	192900	192900	0
126	20241015	171700	25350127800	192900	192900	192900	192900	0
127	20241015	171600	25350127800	192900	192900	192900	192900	0
128	20241015	171500	25350127800	192900	192900	192900	192900	0
129	20241015	171400	25350127800	192900	192900	192900	192900	0
130	20241015	171300	25350127800	192900	192900	192900	192900	0
131	20241015	171200	25350127800	192900	192900	192900	192900	0
132	20241015	171100	25350127800	192900	192900	192900	192900	0
133	20241015	171000	25350127800	192900	192900	192900	192900	0
134	20241015	170900	25350127800	192900	192900	192900	192900	0
135	20241015	170800	25350127800	192900	192900	192900	192900	0
136	20241015	170700	25350127800	192900	192900	192900	192900	0
137	20241015	170600	25350127800	192900	192900	192900	192900	0
138	20241015	170500	25350127800	192900	192900	192900	192900	0
139	20241015	170400	25350127800	192900	192900	192900	192900	0
140	20241015	170300	25350127800	192900	192900	192900	192900	0
141	20241015	170200	25350127800	192900	192900	192900	192900	0
142	20241015	170100	25350127800	192900	192900	192900	192900	0
143	20241015	170000	25350127800	192900	192900	192900	192900	0
144	20241015	165900	25350127800	192900	192900	192900	192900	0
145	20241015	165800	25350127800	192900	192900	192900	192900	0
146	20241015	165700	25350127800	192900	192900	192900	192900	0
147	20241015	165600	25350127800	192900	192900	192900	192900	0
148	20241015	165500	25350127800	192900	192900	192900	192900	0
149	20241015	165400	25350127800	192900	192900	192900	192900	0
150	20241015	165300	25350127800	192900	192900	192900	192900	0
151	20241015	165200	25350127800	192900	192900	192900	192900	0
152	20241015	165100	25350127800	192900	192900	192900	192900	7094
153	20241015	165000	25350127800	192900	192900	192900	192900	0
154	20241015	164900	25350127800	192900	192900	192900	192900	0
155	20241015	164800	25350127800	192900	192900	192900	192900	0
156	20241015	164700	25350127800	192900	192900	192900	192900	0
157	20241015	164600	25350127800	192900	192900	192900	192900	0
158	20241015	164500	25350127800	192900	192900	192900	192900	0
159	20241015	164400	25350127800	192900	192900	192900	192900	0
160	20241015	164300	25350127800	192900	192900	192900	192900	0
161	20241015	164200	25350127800	192900	192900	192900	192900	0
162	20241015	164100	25350127800	192900	192900	192900	192900	0
163	20241015	164000	25350127800	192900	192900	192900	192900	0
164	20241015	163900	25350127800	192900	192900	192900	192900	0
165	20241015	163800	25350127800	192900	192900	192900	192900	0
166	20241015	163700	25350127800	192900	192900	192900	192900	0
167	20241015	163600	25350127800	192900	192900	192900	192900	0
168	20241015	163500	25350127800	192900	192900	192900	192900	0
169	20241015	163400	25350127800	192900	192900	192900	192900	0
170	20241015	163300	25350127800	192900	192900	192900	192900	0
171	20241015	163200	25350127800	192900	192900	192900	192900	0
172	20241015	163100	25350127800	192900	192900	192900	192900	0
173	20241015	163000	25350127800	192900	192900	192900	192900	0
174	20241015	162900	25350127800	192900	192900	192900	192900	0
175	20241015	162800	25350127800	192900	192900	192900	192900	0
176	20241015	162700	25350127800	192900	192900	192900	192900	0
177	20241015	162600	25350127800	192900	192900	192900	192900	0
178	20241015	162500	25350127800	192900	192900	192900	192900	0
179	20241015	162400	25350127800	192900	192900	192900	192900	0
180	20241015	162300	25350127800	192900	192900	192900	192900	0
181	20241015	162200	25350127800	192900	192900	192900	192900	0
182	20241015	162100	25350127800	192900	192900	192900	192900	7094
183	20241015	162000	25350127800	192900	192900	192900	192900	0
184	20241015	161900	25350127800	192900	192900	192900	192900	0
185	20241015	161800	25350127800	192900	192900	192900	192900	0
186	20241015	161700	25350127800	192900	192900	192900	192900	0
187	20241015	161600	25350127800	192900	192900	192900	192900	0
188	20241015	161500	25350127800	192900	192900	192900	192900	0
189	20241015	161400	25350127800	192900	192900	192900	192900	0
190	20241015	161300	25350127800	192900	192900	192900	192900	0
191	20241015	161200	25350127800	192900	192900	192900	192900	0
192	20241015	161100	25350127800	192900	192900	192900	192900	0
193	20241015	161000	25350127800	192900	192900	192900	192900	0
194	20241015	160900	25350127800	192900	192900	192900	192900	0
195	20241015	160800	25350127800	192900	192900	192900	192900	0
196	20241015	160700	25350127800	192900	192900	192900	192900	0
197	20241015	160600	25350127800	192900	192900	192900	192900	0
198	20241015	160500	25350127800	192900	192900	192900	192900	0
199	20241015	160400	25350127800	192900	192900	192900	192900	0
200	20241015	160300	25350127800	192900	192900	192900	192900	0
201	20241015	160200	25350127800	192900	192900	192900	192900	0
202	20241015	160100	25350127800	192900	192900	192900	192900	0
203	20241015	160000	25350127800	192900	192900	192900	192900	0
204	20241015	155900	25350127800	192900	192900	192900	192900	0
205	20241015	155800	25350127800	192900	192900	192900	192900	0
206	20241015	155700	25350127800	192900	192900	192900	192900	0
207	20241015	155600	25350127800	192900	192900	192900	192900	0
208	20241015	155500	25350127800	192900	192900	192900	192900	0
209	20241015	155400	25350127800	192900	192900	192900	192900	0
210	20241015	155300	25350127800	192900	192900	192900	192900	0
211	20241015	155200	25350127800	192900	192900	192900	192900	0
212	20241015	155100	25350127800	192900	192900	192900	192900	7094
213	20241015	155000	25350127800	192900	192900	192900	192900	0
214	20241015	154900	25350127800	192900	192900	192900	192900	0
215	20241015	154800	25350127800	192900	192900	192900	192900	0
216	20241015	154700	25350127800	192900	192900	192900	192900	0
217	20241015	154600	25350127800	192900	192900	192900	192900	0
218	20241015	154500	25350127800	192900	192900	192900	192900	0
219	20241015	154400	25350127800	192900	192900	192900	192900	0
220	20241015	154300	25350127800	192900	192900	192900	192900	0
221	20241015	154200	25350127800	192900	192900	192900	192900	0
222	20241015	154100	25350127800	192900	192900	192900	192900	0
223	20241015	154000	25350127800	192900	192900	192900	192900	0
224	20241015	153900	25350127800	192900	192900	192900	192900	0
225	20241015	153800	25350127800	192900	192900	192900	192900	0
226	20241015	153700	25350127800	192900	192900	192900	192900	0
227	20241015	153600	25350127800	192900	192900	192900	192900	0
228	20241015	153500	25350127800	192900	192900	192900	192900	0
229	20241015	153400	25350127800	192900	192900	192900	192900	0
230	20241015	153300	25350127800	192900	192900	192900	192900	0
231	20241015	153200	25350127800	192900	192900	192900	192900	0
232	20241015	153100	25350127800	192900	192900	192900	192900	0
233	20241015	153000	25350127800	192900	192900	192900	192900	7094
234	20241015	152900	23981695200	193000	193000	193000	193000	0
235	20241015	152800	23981695200	193000	193000	193000	193000	0
236	20241015	152700	23981695200	193000	193000	193000	193000	0
237	20241015	152600	23981695200	193000	193000	193000	193000	0
238	20241015	152500	23981695200	193000	193000	193000	193000	0
239	20241015	152400	23981695200	193000	193000	193000	193000	0
240	20241015	152300	23981695200	193000	193000	193000	193000	0
241	20241015	152200	23981695200	193000	193000	193000	193000	0
242	20241015	152100	23981695200	193000	193000	193000	193000	0
243	20241015	152000	23981695200	193000	193000	193000	193000	0
244	20241015	151900	23981695200	193000	192800	193000	192800	574
245	20241015	151800	23870936500	192900	192700	192900	192700	606
246	20241015	151700	23754060800	192800	192900	192900	192800	301
247	20241015	151600	23696027000	192900	192800	192900	192800	111
248	20241015	151500	23674625300	192800	192800	192900	192800	147
249	20241015	151400	23646281800	192800	192800	192900	192700	126
250	20241015	151300	23621990300	192800	192800	192800	192700	286
251	20241015	151200	23566870200	192800	192700	192900	192700	197
252	20241015	151100	23528891700	192900	192700	192900	192700	279
253	20241015	151000	23475105700	192800	192900	192900	192800	389
254	20241015	150900	23400106300	192800	192800	192900	192800	52
255	20241015	150800	23390077800	192800	192800	192900	192700	228
256	20241015	150700	23346121300	192800	192800	192900	192800	92
257	20241015	150600	23328382900	192700	192700	192900	192700	604
258	20241015	150500	23211942900	192800	192700	192800	192600	54
259	20241015	150400	23201539000	192800	192600	192800	192600	55
260	20241015	150300	23190943900	192700	192600	192800	192600	266
261	20241015	150200	23139686700	192600	192700	192800	192600	47
262	20241015	150100	23130631900	192700	192500	192800	192500	282
263	20241015	150000	23076296000	192500	192400	192500	192300	567
264	20241015	145900	22967186400	192400	192400	192600	192400	427
265	20241015	145800	22884982700	192500	192500	192500	192400	354
266	20241015	145700	22816872000	192500	192500	192600	192400	492
267	20241015	145600	22722162100	192600	192600	192600	192500	129
268	20241015	145500	22697328300	192600	192600	192700	192500	282
269	20241015	145400	22643022000	192700	192700	192700	192600	79
270	20241015	145300	22627805400	192700	192600	192700	192600	196
271	20241015	145200	22590039500	192600	192600	192700	192600	139
272	20241015	145100	22563268000	192600	192700	192700	192500	95
273	20241015	145000	22544969600	192700	192500	192700	192400	366
274	20241015	144900	22474481900	192500	192600	192600	192400	76
275	20241015	144800	22459853400	192500	192300	192600	192200	303
276	20241015	144700	22401534400	192300	192300	192400	192100	215
277	20241015	144600	22360200700	192200	192100	192300	192100	145
278	20241015	144500	22332333000	192100	192100	192200	192000	253
279	20241015	144400	22283709000	192100	192000	192300	192000	191
280	20241015	144300	22247012300	192200	192000	192200	191900	316
281	20241015	144200	22186313000	192000	192000	192100	192000	82
282	20241015	144100	22170568600	191900	192100	192200	191900	294
283	20241015	144000	22114103200	192000	191800	192000	191800	442
284	20241015	143900	22029303800	191700	191900	191900	191700	135
285	20241015	143800	22003412600	191900	192000	192000	191800	93
286	20241015	143700	21985565300	192000	191700	192000	191700	404
287	20241015	143600	21908039700	191800	191800	191800	191700	208
288	20241015	143500	21868154300	191800	191900	192000	191800	170
289	20241015	143400	21835534800	192000	191900	192000	191900	109
290	20241015	143300	21814616400	191900	191900	192000	191900	79
291	20241015	143200	21799455800	191900	191800	191900	191800	279
292	20241015	143100	21745925900	191800	192000	192000	191800	57
293	20241015	143000	21734989600	192000	192100	192100	192000	772
294	20241015	142900	21586741400	192000	192100	192200	192000	102
295	20241015	142800	21567154100	192100	192200	192200	192100	98
296	20241015	142700	21548327900	192200	192300	192300	192100	78
297	20241015	142600	21533337100	192400	192400	192400	192300	97
298	20241015	142500	21514683600	192300	192400	192500	192300	227
299	20241015	142400	21470999000	192300	192300	192400	192300	90
300	20241015	142300	21453690300	192300	192400	192400	192300	114
301	20241015	142200	21431762200	192400	192500	192500	192400	139
302	20241015	142100	21405016000	192400	192400	192500	192400	132
303	20241015	142000	21379615600	192500	192400	192600	192400	116
304	20241015	141900	21357286100	192400	192500	192600	192400	76
305	20241015	141800	21342658500	192400	192400	192400	192300	164
306	20241015	141700	21311108900	192400	192100	192400	192000	285
307	20241015	141600	21256361300	192100	192100	192100	192100	43
308	20241015	141500	21248101000	192100	192000	192200	192000	324
309	20241015	141400	21185859600	191900	192000	192100	191900	58
310	20241015	141300	21174728500	192000	192000	192100	191900	381
311	20241015	141200	21101583700	192000	192100	192100	192000	128
312	20241015	141100	21077005600	192100	192200	192400	192100	226
313	20241015	141000	21033553600	192100	192200	192200	192100	107
314	20241015	140900	21012995700	192100	192100	192200	192100	86
315	20241015	140800	20996473600	192100	192400	192400	192100	69
316	20241015	140700	20983215500	192400	192100	192400	192100	253
317	20241015	140600	20934594800	192100	192200	192200	192100	90
318	20241015	140500	20917302300	192300	192400	192400	192200	522
319	20241015	140400	20816922400	192400	192500	192500	192400	102
320	20241015	140300	20797296200	192400	192500	192500	192400	131
321	20241015	140200	20772091000	192500	192500	192500	192400	116
322	20241015	140100	20749771500	192400	192200	192500	192200	179
323	20241015	140000	20715343500	192100	192200	192200	192100	233
324	20241015	135900	20670578300	192200	192300	192300	192100	192
325	20241015	135800	20633686600	192300	192300	192300	192300	155
326	20241015	135700	20603880100	192200	192300	192300	192200	132
327	20241015	135600	20578502800	192300	192500	192500	192300	193
328	20241015	135500	20541379900	192500	192400	192600	192400	222
329	20241015	135400	20498642400	192500	192200	192500	192200	103
330	20241015	135300	20478827200	192300	192200	192300	192100	178
331	20241015	135200	20444609600	192300	192500	192500	192100	171
332	20241015	135100	20411715200	192500	192500	192500	192400	126
333	20241015	135000	20387465100	192500	192600	192600	192500	108
334	20241015	134900	20366667400	192600	192400	192600	192400	233
335	20241015	134800	20321824600	192400	192200	192500	192200	210
336	20241015	134700	20281442500	192200	191900	192200	191900	156
337	20241015	134600	20251487900	192000	192100	192200	192000	110
338	20241015	134500	20230361300	192100	191900	192100	191800	336
339	20241015	134400	20165874300	191800	191800	191900	191800	93
340	20241015	134300	20148033600	191900	192000	192100	191800	203
341	20241015	134200	20109065500	192000	192200	192200	192000	175
342	20241015	134100	20075437300	192300	192300	192400	192200	622
343	20241015	134000	19955857300	192300	192300	192400	192300	180
344	20241015	133900	19921234400	192400	192400	192400	192300	134
345	20241015	133800	19895460200	192400	192400	192400	192300	182
346	20241015	133700	19860454100	192400	192300	192500	192200	870
347	20241015	133600	19693143600	192300	192200	192300	192100	196
348	20241015	133500	19655473900	192100	191900	192100	191900	458
349	20241015	133400	19567547000	191800	191900	191900	191700	102
350	20241015	133300	19547983200	191900	191900	191900	191700	193
351	20241015	133200	19510954200	191900	191600	191900	191600	524
352	20241015	133100	19410515600	191700	191700	191800	191600	85
353	20241015	133000	19394222900	191700	191800	191900	191700	118
354	20241015	132900	19371593300	191700	191500	191800	191500	287
355	20241015	132800	19316578200	191500	191700	191700	191500	172
356	20241015	132700	19283623100	191700	191300	191700	191300	253
357	20241015	132600	19235177100	191400	191500	191500	191300	207
358	20241015	132500	19195559200	191500	191500	191500	191400	106
359	20241015	132400	19175263800	191500	191700	191700	191400	270
360	20241015	132300	19123530500	191600	191500	191700	191500	306
361	20241015	132200	19064909500	191600	191600	191700	191600	219
362	20241015	132100	19022944800	191700	191700	191800	191600	70
363	20241015	132000	19009528200	191700	191800	191800	191700	187
364	20241015	131900	18973675600	191800	191800	191800	191700	86
365	20241015	131800	18957188700	191800	191800	191900	191700	89
366	20241015	131700	18940121300	191800	191900	191900	191800	119
367	20241015	131600	18917295500	191800	191600	191900	191600	417
368	20241015	131500	18837355600	191600	191200	191600	191200	1083
369	20241015	131400	18629974000	191300	191100	191300	191000	298
370	20241015	131300	18573010200	191100	190900	191200	190800	219
371	20241015	131200	18531185400	190900	191100	191100	190900	73
372	20241015	131100	18517247700	191000	190900	191000	190800	157
373	20241015	131000	18487275200	190900	190800	191000	190800	129
374	20241015	130900	18462650500	190900	190900	191000	190900	225
375	20241015	130800	18419687600	191000	190900	191000	190900	130
376	20241015	130700	18394869000	190900	190900	191000	190900	67
377	20241015	130600	18382078200	191000	191000	191000	190900	197
378	20241015	130500	18344458600	191000	191100	191100	191000	402
379	20241015	130400	18267654700	191100	191000	191100	191000	115
380	20241015	130300	18245688800	191100	191100	191100	191000	85
381	20241015	130200	18229449500	191100	191200	191300	191100	119
382	20241015	130100	18206705200	191200	191200	191500	191000	217
383	20241015	130000	18165209300	191200	191100	191200	191000	206
384	20241015	125900	18125845800	191000	190900	191100	190900	337
385	20241015	125800	18061474900	190900	191000	191100	190900	286
386	20241015	125700	18006859800	191000	191000	191100	191000	121
387	20241015	125600	17983747500	191100	191000	191100	191000	298
388	20241015	125500	17926829000	191000	191100	191200	191000	309
389	20241015	125400	17867798300	191100	191200	191200	191100	120
390	20241015	125300	17844865000	191200	191200	191300	191100	278
391	20241015	125200	17791711300	191200	191300	191300	191200	96
392	20241015	125100	17773349500	191200	191300	191400	191200	65
393	20241015	125000	17760915500	191300	191200	191500	191200	283
394	20241015	124900	17706777500	191300	191200	191300	191200	231
395	20241015	124800	17662606100	191200	191300	191300	191200	83
396	20241015	124700	17646730500	191300	191200	191400	191200	260
397	20241015	124600	17596988400	191200	191400	191400	191200	143
398	20241015	124500	17569636300	191300	191300	191400	191300	139
399	20241015	124400	17543039000	191300	191400	191400	191300	80
400	20241015	124300	17527733500	191300	191300	191500	191300	1179
401	20241015	124200	17302188600	191300	191300	191400	191200	262
402	20241015	124100	17252077600	191300	191200	191300	191200	7
403	20241015	124000	17250738800	191200	191200	191500	191200	151
404	20241015	123900	17221858100	191200	191200	191500	191100	259
405	20241015	123800	17172333500	191300	191300	191400	191200	60
406	20241015	123700	17160855800	191300	191300	191400	191300	123
407	20241015	123600	17137323800	191300	191300	191600	191300	260
408	20241015	123500	17087548000	191400	191200	191400	191200	279
409	20241015	123400	17034177000	191200	191300	191400	191200	116
410	20241015	123300	17011981400	191300	191200	191400	191200	199
411	20241015	123200	16973919000	191300	191300	191400	191200	181
412	20241015	123100	16939299800	191300	191100	191500	191000	681
413	20241015	123000	16809086000	191200	191100	191200	191100	126
414	20241015	122900	16784999900	191100	191100	191200	191100	105
415	20241015	122800	16764933000	191200	191200	191300	191200	101
416	20241015	122700	16745620800	191300	191300	191300	191200	88
417	20241015	122600	16728789700	191300	191400	191400	191300	134
418	20241015	122500	16703142300	191500	191000	191500	191000	553
419	20241015	122400	16597365600	191000	191200	191200	191000	134
420	20241015	122300	16571769000	191100	190900	191200	190900	275
421	20241015	122200	16519229700	190900	190900	191000	190900	101
422	20241015	122100	16499947700	190900	191000	191000	190900	113
423	20241015	122000	16478370300	191000	191000	191100	191000	187
424	20241015	121900	16442646600	191000	191100	191100	191000	102
425	20241015	121800	16423159900	191000	191100	191100	191000	177
426	20241015	121700	16389352300	191100	191100	191200	191000	242
427	20241015	121600	16343107900	191000	191100	191100	191000	127
428	20241015	121500	16318838700	191000	191000	191100	191000	187
429	20241015	121400	16283115300	191000	191000	191100	191000	141
430	20241015	121300	16256181300	191000	191100	191100	191000	197
431	20241015	121200	16218549600	191100	191000	191200	191000	115
432	20241015	121100	16196574700	191100	191100	191200	191000	134
433	20241015	121000	16170972300	191100	191400	191400	191100	180
434	20241015	120900	16136556900	191300	191500	191500	191200	77
435	20241015	120800	16121827700	191500	191500	191600	191400	133
436	20241015	120700	16096360200	191400	191100	191500	191000	155
437	20241015	120600	16066732500	191100	191100	191200	191100	166
438	20241015	120500	16035005900	191100	191000	191200	191000	213
439	20241015	120400	15994304000	191000	191200	191200	191000	165
440	20241015	120300	15962779200	191100	191500	191500	191100	121
441	20241015	120200	15939632900	191500	191300	191600	191100	243
442	20241015	120100	15893129200	191200	190800	191500	190800	851
443	20241015	120000	15730469300	190700	190800	190900	190700	153
444	20241015	115900	15701276300	190800	190900	190900	190800	146
445	20241015	115800	15673414300	190900	190900	191000	190800	70
446	20241015	115700	15660051500	190900	190900	191000	190800	520
447	20241015	115600	15560742300	190800	190700	190800	190600	261
448	20241015	115500	15510967300	190600	190600	190700	190500	403
449	20241015	115400	15434165600	190500	190600	190600	190500	366
450	20241015	115300	15364429100	190600	190800	190800	190600	532
451	20241015	115200	15262976500	190800	190800	190900	190800	274
452	20241015	115100	15210696600	190800	190900	190900	190800	109
453	20241015	115000	15189897400	190900	190800	191000	190800	161
454	20241015	114900	15159161800	190800	190900	191000	190800	190
455	20241015	114800	15122896200	191000	190900	191000	190800	172
456	20241015	114700	15090070900	190900	190900	190900	190800	196
457	20241015	114600	15052666600	190800	190800	190900	190800	540
458	20241015	114500	14949590400	190800	190900	191000	190800	271
459	20241015	114400	14897856400	190800	190900	191000	190800	340
460	20241015	114300	14832952700	191000	191000	191100	190900	651
461	20241015	114200	14708625000	191000	191000	191100	191000	977
462	20241015	114100	14522006800	191100	191100	191200	191100	341
463	20241015	114000	14456841500	191200	191100	191300	191000	779
464	20241015	113900	14307945500	191100	191100	191200	191000	1052
465	20241015	113800	14106903000	191100	191200	191200	191100	155
466	20241015	113700	14077276900	191200	191300	191300	191100	307
467	20241015	113600	14018573200	191200	191200	191300	191200	157
468	20241015	113500	13988554700	191200	191200	191300	191200	259
469	20241015	113400	13939031500	191200	191200	191300	191200	135
470	20241015	113300	13913219100	191200	191200	191300	191200	228
471	20241015	113200	13869620200	191300	191300	191300	191200	152
472	20241015	113100	13840553600	191300	191400	191400	191300	177
473	20241015	113000	13806689600	191400	191400	191400	191300	131
474	20241015	112900	13781625500	191300	191300	191400	191300	66
475	20241015	112800	13768998200	191300	191400	191500	191300	176
476	20241015	112700	13735313100	191300	191500	191500	191300	263
477	20241015	112600	13684975800	191500	191300	191500	191300	237
478	20241015	112500	13639624400	191400	191300	191400	191200	172
479	20241015	112400	13606718500	191300	191200	191300	191200	445
480	20241015	112300	13521604500	191300	191300	191300	191200	159
481	20241015	112200	13491198900	191200	191200	191200	191200	282
482	20241015	112100	13437280500	191200	191200	191300	191200	281
483	20241015	112000	13383553200	191200	191200	191300	191200	388
484	20241015	111900	13309361800	191200	191400	191400	191200	454
485	20241015	111800	13222518800	191400	191400	191500	191300	509
486	20241015	111700	13125112000	191400	191700	191700	191400	1026
487	20241015	111600	12928594600	191700	191600	191700	191600	472
488	20241015	111500	12838127000	191700	191800	191800	191600	238
489	20241015	111400	12792503200	191700	191800	191900	191700	821
490	20241015	111300	12635086600	191800	192100	192100	191800	809
491	20241015	111200	12479806600	192100	192100	192100	192000	333
492	20241015	111100	12415854600	192000	192200	192200	192000	427
493	20241015	111000	12333840300	192500	192200	192500	192100	440
494	20241015	110900	12249251600	192100	192100	192200	192100	246
495	20241015	110800	12201988100	192100	192200	192300	192000	208
496	20241015	110700	12162016400	192200	192200	192300	192100	166
497	20241015	110600	12130120300	192100	192200	192200	192000	178
498	20241015	110500	12095923500	192200	192300	192300	192100	155
499	20241015	110400	12066142400	192300	192300	192500	192100	492
500	20241015	110300	11971543100	192400	192100	192400	192100	144
501	20241015	110200	11943859000	192100	191900	192100	191900	160
502	20241015	110100	11913133500	192000	192000	192400	191900	310
503	20241015	110000	11853595800	191900	191800	192000	191800	405
504	20241015	105900	11775891000	191800	191800	191900	191800	75
505	20241015	105800	11761504500	191900	191900	192000	191800	309
506	20241015	105700	11702200100	191900	191900	192000	191900	137
507	20241015	105600	11675906200	191900	191800	192100	191800	379
508	20241015	105500	11603170100	191800	191900	192000	191800	276
509	20241015	105400	11550208800	191900	191900	192000	191900	64
510	20241015	105300	11537927100	192000	192000	192000	191900	150
511	20241015	105200	11509128800	192000	192100	192200	192000	135
512	20241015	105100	11483193200	192100	191900	192300	191800	449
513	20241015	105000	11396991200	191900	192100	192500	191900	666
514	20241015	104900	11268954900	192100	192100	192100	191700	1390
515	20241015	104800	11002136000	192000	192500	192600	192000	1140
516	20241015	104700	10782895500	192500	192500	192700	192400	227
517	20241015	104600	10739195400	192800	192700	192800	192500	357
518	20241015	104500	10670450600	192800	192600	192800	192600	95
519	20241015	104400	10652146300	192500	192700	192800	192500	113
520	20241015	104300	10630369600	192700	192800	192800	192600	166
521	20241015	104200	10598365900	192500	192900	192900	192500	230
522	20241015	104100	10554046800	192900	192500	192900	192400	289
523	20241015	104000	10498386500	192400	192300	192700	192300	340
524	20241015	103900	10432928500	192500	192000	192500	192000	701
525	20241015	103800	10298171600	192000	192200	192300	192000	1211
526	20241015	103700	10065498100	192300	192200	192300	192100	321
527	20241015	103600	10003803400	192100	192200	192400	192000	695
528	20241015	103500	9870276000	192400	192400	192500	192200	576
529	20241015	103400	9759493900	192300	192700	192700	192300	1730
530	20241015	103300	9426527700	192600	192800	192800	192600	407
531	20241015	103200	9348113700	192700	193100	193100	192700	1996
532	20241015	103100	8962994500	193100	193200	193200	193000	397
533	20241015	103000	8886337600	193100	193200	193300	193100	166
534	20241015	102900	8854262500	193100	193100	193300	193100	462
535	20241015	102800	8765020400	193100	193100	193200	193000	962
536	20241015	102700	8579273900	193200	193400	193500	193100	723
537	20241015	102600	8439557100	193400	193500	193600	193400	551
538	20241015	102500	8332950900	193500	193700	193800	193500	409
539	20241015	102400	8253746300	193700	193900	193900	193600	205
540	20241015	102300	8214029400	193900	193800	194000	193700	305
541	20241015	102200	8154907800	193800	194000	194000	193800	82
542	20241015	102100	8139014000	194000	194100	194100	194000	259
543	20241015	102000	8088760100	194100	193900	194100	193800	235
544	20241015	101900	8043188300	193800	194000	194000	193700	108
545	20241015	101800	8022257100	193900	193200	193900	193100	1455
546	20241015	101700	7740840000	193200	193800	193800	193100	1117
547	20241015	101600	7524654500	193700	193800	193800	193700	367
548	20241015	101500	7453546000	193800	194100	194100	193700	1859
549	20241015	101400	7092945700	194100	194200	194300	194100	430
550	20241015	101300	7009448400	194300	194200	194300	194200	171
551	20241015	101200	6976237900	194200	194300	194400	194200	333
552	20241015	101100	6911544300	194300	194500	194600	194200	764
553	20241015	101000	6763027600	194500	194600	194600	194500	487
554	20241015	100900	6668296700	194500	194600	194600	194500	499
555	20241015	100800	6571201200	194500	195300	195300	194500	3420
556	20241015	100700	5904431900	195300	195700	195700	195200	41
557	20241015	100600	5896422600	195200	195200	195200	195100	190
558	20241015	100500	5859336000	195200	195200	195200	195100	182
559	20241015	100400	5823818300	195200	195200	195200	195100	31
560	20241015	100300	5817767400	195200	195200	195200	195100	135
561	20241015	100200	5791423500	195200	195200	195500	195100	657
562	20241015	100100	5663161200	195200	195200	195300	195200	69
563	20241015	100000	5649686800	195200	195200	195400	195200	254
564	20241015	095900	5600084300	195200	195400	195400	195200	502
565	20241015	095800	5502059100	195400	195600	195700	195400	657
566	20241015	095700	5373596500	195600	195600	195600	195600	148
567	20241015	095600	5344647700	195600	195700	196000	195600	234
568	20241015	095500	5298865000	195700	195700	195700	195600	254
569	20241015	095400	5249163100	195700	195800	195800	195600	511
570	20241015	095300	5149163000	195800	196000	196000	195800	182
571	20241015	095200	5113507500	196000	195900	196000	195900	63
572	20241015	095100	5101162500	196300	196000	196400	195900	332
573	20241015	095000	5036065800	196300	196000	196400	195900	402
574	20241015	094900	4957223400	196000	196000	196100	195800	429
575	20241015	094800	4873139800	196000	195500	196100	195500	180
576	20241015	094700	4837919300	195700	195800	195800	195300	869
577	20241015	094600	4668006300	195600	195600	195700	195500	404
578	20241015	094500	4588983900	195600	196300	196300	195600	997
579	20241015	094400	4393526100	196400	196600	196700	196300	200
580	20241015	094300	4354220600	196700	197000	197000	196700	417
581	20241015	094200	4272121000	197100	197200	197300	197100	147
582	20241015	094100	4243140500	197200	197200	197500	197200	433
583	20241015	094000	4157701000	197200	197200	197400	197000	734
584	20241015	093900	4013010600	197200	197200	197200	197100	249
585	20241015	093800	3963910900	197200	197200	197300	197200	99
586	20241015	093700	3944383100	197300	197300	197300	197300	26
587	20241015	093600	3939253300	197400	197500	197700	197400	193
588	20241015	093500	3901125700	197400	197400	197500	197200	203
589	20241015	093400	3861053300	197400	197700	197700	197200	524
590	20241015	093300	3757625500	197400	197700	198000	197400	925
591	20241015	093200	3574786700	197900	198300	198300	197600	521
592	20241015	093100	3471703500	198200	198300	198400	198200	292
593	20241015	093000	3413782300	198300	198100	198400	198100	214
594	20241015	092900	3371366100	198100	198200	198200	197700	395
595	20241015	092800	3293125200	198200	197900	198500	197900	768
596	20241015	092700	3140868300	197900	197000	197900	197000	1528
597	20241015	092600	2839288600	197100	197200	197200	197100	555
598	20241015	092500	2729846800	197200	197300	197300	197100	561
599	20241015	092400	2619214600	197300	197200	197500	197200	208
600	20241015	092300	2578160000	197300	197400	197400	197300	28
601	20241015	092200	2572635400	197300	197300	197400	197300	44
602	20241015	092100	2563952900	197400	197400	197400	197100	20
603	20241015	092000	2560007900	197400	197100	197400	197000	145
604	20241015	091900	2531425100	197100	197400	197400	197000	287
605	20241015	091800	2474837800	197100	197000	197600	197000	494
606	20241015	091700	2377334600	197300	197700	197800	197000	670
607	20241015	091600	2245158500	197400	197600	197800	197200	209
608	20241015	091500	2203859000	197200	196700	197700	196700	680
609	20241015	091400	2069729100	196800	196800	196900	196800	74
610	20241015	091300	2055165600	196900	196900	197000	196900	12
611	20241015	091200	2052801900	196900	196800	196900	196800	210
612	20241015	091100	2011467900	196800	197100	197100	196800	187
613	20241015	091000	1974644500	197000	196900	197100	196800	304
614	20241015	090900	1914773300	196800	196800	196900	196800	110
615	20241015	090800	1893124400	196900	197000	197000	196900	316
616	20241015	090700	1830899200	197000	197000	197100	197000	114
617	20241015	090600	1808440100	197000	197000	197600	196900	405
618	20241015	090500	1728627000	196900	196600	197400	196200	1468
619	20241015	090400	1439887900	196600	196800	197000	196400	2263
620	20241015	090300	994758700	196800	197100	197100	196700	864
621	20241015	090200	824640800	197000	197200	197500	196900	674
622	20241015	090100	691793300	197100	196700	198200	196700	759
623	20241015	090000	541997500	196600	197200	197400	195500	2752