KissMeData/011780/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	185700	16363704800	156300	156300	156300	156300	8628
3	20241004	185600	16363704800	156300	156300	156300	156300	0
4	20241004	185500	16363704800	156300	156300	156300	156300	0
5	20241004	185400	16363704800	156300	156300	156300	156300	0
6	20241004	185300	16363704800	156300	156300	156300	156300	0
7	20241004	185200	16363704800	156300	156300	156300	156300	0
8	20241004	185100	16363704800	156300	156300	156300	156300	0
9	20241004	185000	16363704800	156300	156300	156300	156300	0
10	20241004	184900	16363704800	156300	156300	156300	156300	0
11	20241004	184800	16363704800	156300	156300	156300	156300	0
12	20241004	184700	16363704800	156300	156300	156300	156300	0
13	20241004	184600	16363704800	156300	156300	156300	156300	0
14	20241004	184500	16363704800	156300	156300	156300	156300	0
15	20241004	184400	16363704800	156300	156300	156300	156300	0
16	20241004	184300	16363704800	156300	156300	156300	156300	0
17	20241004	184200	16363704800	156300	156300	156300	156300	0
18	20241004	184100	16363704800	156300	156300	156300	156300	0
19	20241004	184000	16363704800	156300	156300	156300	156300	0
20	20241004	183900	16363704800	156300	156300	156300	156300	0
21	20241004	183800	16363704800	156300	156300	156300	156300	0
22	20241004	183700	16363704800	156300	156300	156300	156300	0
23	20241004	183600	16363704800	156300	156300	156300	156300	0
24	20241004	183500	16363704800	156300	156300	156300	156300	0
25	20241004	183400	16363704800	156300	156300	156300	156300	0
26	20241004	183300	16363704800	156300	156300	156300	156300	0
27	20241004	183200	16363704800	156300	156300	156300	156300	0
28	20241004	183100	16363704800	156300	156300	156300	156300	0
29	20241004	183000	16363704800	156300	156300	156300	156300	0
30	20241004	182900	16363704800	156300	156300	156300	156300	0
31	20241004	182800	16363704800	156300	156300	156300	156300	0
32	20241004	182700	16363704800	156300	156300	156300	156300	8628
33	20241004	182600	16363704800	156300	156300	156300	156300	0
34	20241004	182500	16363704800	156300	156300	156300	156300	0
35	20241004	182400	16363704800	156300	156300	156300	156300	0
36	20241004	182300	16363704800	156300	156300	156300	156300	0
37	20241004	182200	16363704800	156300	156300	156300	156300	0
38	20241004	182100	16363704800	156300	156300	156300	156300	0
39	20241004	182000	16363704800	156300	156300	156300	156300	0
40	20241004	181900	16363704800	156300	156300	156300	156300	0
41	20241004	181800	16363704800	156300	156300	156300	156300	0
42	20241004	181700	16363704800	156300	156300	156300	156300	0
43	20241004	181600	16363704800	156300	156300	156300	156300	0
44	20241004	181500	16363704800	156300	156300	156300	156300	0
45	20241004	181400	16363704800	156300	156300	156300	156300	0
46	20241004	181300	16363704800	156300	156300	156300	156300	0
47	20241004	181200	16363704800	156300	156300	156300	156300	0
48	20241004	181100	16363704800	156300	156300	156300	156300	0
49	20241004	181000	16363704800	156300	156300	156300	156300	0
50	20241004	180900	16363704800	156300	156300	156300	156300	0
51	20241004	180800	16363704800	156300	156300	156300	156300	0
52	20241004	180700	16363704800	156300	156300	156300	156300	0
53	20241004	180600	16363704800	156300	156300	156300	156300	0
54	20241004	180500	16363704800	156300	156300	156300	156300	0
55	20241004	180400	16363704800	156300	156300	156300	156300	0
56	20241004	180300	16363704800	156300	156300	156300	156300	0
57	20241004	180200	16363704800	156300	156300	156300	156300	0
58	20241004	180100	16363704800	156300	156300	156300	156300	0
59	20241004	180000	16363704800	156300	156300	156300	156300	0
60	20241004	175900	16363704800	156300	156300	156300	156300	0
61	20241004	175800	16363704800	156300	156300	156300	156300	0
62	20241004	175700	16363704800	156300	156300	156300	156300	8628
63	20241004	175600	16363704800	156300	156300	156300	156300	0
64	20241004	175500	16363704800	156300	156300	156300	156300	0
65	20241004	175400	16363704800	156300	156300	156300	156300	0
66	20241004	175300	16363704800	156300	156300	156300	156300	0
67	20241004	175200	16363704800	156300	156300	156300	156300	0
68	20241004	175100	16363704800	156300	156300	156300	156300	0
69	20241004	175000	16363704800	156300	156300	156300	156300	0
70	20241004	174900	16363704800	156300	156300	156300	156300	0
71	20241004	174800	16363704800	156300	156300	156300	156300	0
72	20241004	174700	16363704800	156300	156300	156300	156300	0
73	20241004	174600	16363704800	156300	156300	156300	156300	0
74	20241004	174500	16363704800	156300	156300	156300	156300	0
75	20241004	174400	16363704800	156300	156300	156300	156300	0
76	20241004	174300	16363704800	156300	156300	156300	156300	0
77	20241004	174200	16363704800	156300	156300	156300	156300	0
78	20241004	174100	16363704800	156300	156300	156300	156300	0
79	20241004	174000	16363704800	156300	156300	156300	156300	0
80	20241004	173900	16363704800	156300	156300	156300	156300	0
81	20241004	173800	16363704800	156300	156300	156300	156300	0
82	20241004	173700	16363704800	156300	156300	156300	156300	0
83	20241004	173600	16363704800	156300	156300	156300	156300	0
84	20241004	173500	16363704800	156300	156300	156300	156300	0
85	20241004	173400	16363704800	156300	156300	156300	156300	0
86	20241004	173300	16363704800	156300	156300	156300	156300	0
87	20241004	173200	16363704800	156300	156300	156300	156300	0
88	20241004	173100	16363704800	156300	156300	156300	156300	0
89	20241004	173000	16363704800	156300	156300	156300	156300	0
90	20241004	172900	16363704800	156300	156300	156300	156300	0
91	20241004	172800	16363704800	156300	156300	156300	156300	0
92	20241004	172700	16363704800	156300	156300	156300	156300	8628
93	20241004	172600	16363704800	156300	156300	156300	156300	0
94	20241004	172500	16363704800	156300	156300	156300	156300	0
95	20241004	172400	16363704800	156300	156300	156300	156300	0
96	20241004	172300	16363704800	156300	156300	156300	156300	0
97	20241004	172200	16363704800	156300	156300	156300	156300	0
98	20241004	172100	16363704800	156300	156300	156300	156300	0
99	20241004	172000	16363704800	156300	156300	156300	156300	0
100	20241004	171900	16363704800	156300	156300	156300	156300	0
101	20241004	171800	16363704800	156300	156300	156300	156300	0
102	20241004	171700	16363704800	156300	156300	156300	156300	0
103	20241004	171600	16363704800	156300	156300	156300	156300	0
104	20241004	171500	16363704800	156300	156300	156300	156300	0
105	20241004	171400	16363704800	156300	156300	156300	156300	0
106	20241004	171300	16363704800	156300	156300	156300	156300	0
107	20241004	171200	16363704800	156300	156300	156300	156300	0
108	20241004	171100	16363704800	156300	156300	156300	156300	0
109	20241004	171000	16363704800	156300	156300	156300	156300	0
110	20241004	170900	16363704800	156300	156300	156300	156300	0
111	20241004	170800	16363704800	156300	156300	156300	156300	0
112	20241004	170700	16363704800	156300	156300	156300	156300	0
113	20241004	170600	16363704800	156300	156300	156300	156300	0
114	20241004	170500	16363704800	156300	156300	156300	156300	0
115	20241004	170400	16363704800	156300	156300	156300	156300	0
116	20241004	170300	16363704800	156300	156300	156300	156300	0
117	20241004	170200	16363704800	156300	156300	156300	156300	0
118	20241004	170100	16363704800	156300	156300	156300	156300	0
119	20241004	170000	16363704800	156300	156300	156300	156300	0
120	20241004	165900	16363704800	156300	156300	156300	156300	0
121	20241004	165800	16363704800	156300	156300	156300	156300	0
122	20241004	165700	16363704800	156300	156300	156300	156300	8628
123	20241004	165600	16363704800	156300	156300	156300	156300	0
124	20241004	165500	16363704800	156300	156300	156300	156300	0
125	20241004	165400	16363704800	156300	156300	156300	156300	0
126	20241004	165300	16363704800	156300	156300	156300	156300	0
127	20241004	165200	16363704800	156300	156300	156300	156300	0
128	20241004	165100	16363704800	156300	156300	156300	156300	0
129	20241004	165000	16363704800	156300	156300	156300	156300	0
130	20241004	164900	16363704800	156300	156300	156300	156300	0
131	20241004	164800	16363704800	156300	156300	156300	156300	0
132	20241004	164700	16363704800	156300	156300	156300	156300	0
133	20241004	164600	16363704800	156300	156300	156300	156300	0
134	20241004	164500	16363704800	156300	156300	156300	156300	0
135	20241004	164400	16363704800	156300	156300	156300	156300	0
136	20241004	164300	16363704800	156300	156300	156300	156300	0
137	20241004	164200	16363704800	156300	156300	156300	156300	0
138	20241004	164100	16363704800	156300	156300	156300	156300	0
139	20241004	164000	16363704800	156300	156300	156300	156300	0
140	20241004	163900	16363704800	156300	156300	156300	156300	0
141	20241004	163800	16363704800	156300	156300	156300	156300	0
142	20241004	163700	16363704800	156300	156300	156300	156300	0
143	20241004	163600	16363704800	156300	156300	156300	156300	0
144	20241004	163500	16363704800	156300	156300	156300	156300	0
145	20241004	163400	16363704800	156300	156300	156300	156300	0
146	20241004	163300	16363704800	156300	156300	156300	156300	0
147	20241004	163200	16363704800	156300	156300	156300	156300	0
148	20241004	163100	16363704800	156300	156300	156300	156300	0
149	20241004	163000	16363704800	156300	156300	156300	156300	0
150	20241004	162900	16363704800	156300	156300	156300	156300	0
151	20241004	162800	16363704800	156300	156300	156300	156300	0
152	20241004	162700	16363704800	156300	156300	156300	156300	8628
153	20241004	162600	16363704800	156300	156300	156300	156300	0
154	20241004	162500	16363704800	156300	156300	156300	156300	0
155	20241004	162400	16363704800	156300	156300	156300	156300	0
156	20241004	162300	16363704800	156300	156300	156300	156300	0
157	20241004	162200	16363704800	156300	156300	156300	156300	0
158	20241004	162100	16363704800	156300	156300	156300	156300	0
159	20241004	162000	16363704800	156300	156300	156300	156300	0
160	20241004	161900	16363704800	156300	156300	156300	156300	0
161	20241004	161800	16363704800	156300	156300	156300	156300	0
162	20241004	161700	16363704800	156300	156300	156300	156300	0
163	20241004	161600	16363704800	156300	156300	156300	156300	0
164	20241004	161500	16363704800	156300	156300	156300	156300	0
165	20241004	161400	16363704800	156300	156300	156300	156300	0
166	20241004	161300	16363704800	156300	156300	156300	156300	0
167	20241004	161200	16363704800	156300	156300	156300	156300	0
168	20241004	161100	16363704800	156300	156300	156300	156300	0
169	20241004	161000	16363704800	156300	156300	156300	156300	0
170	20241004	160900	16363704800	156300	156300	156300	156300	0
171	20241004	160800	16363704800	156300	156300	156300	156300	0
172	20241004	160700	16363704800	156300	156300	156300	156300	0
173	20241004	160600	16363704800	156300	156300	156300	156300	0
174	20241004	160500	16363704800	156300	156300	156300	156300	0
175	20241004	160400	16363704800	156300	156300	156300	156300	0
176	20241004	160300	16363704800	156300	156300	156300	156300	0
177	20241004	160200	16363704800	156300	156300	156300	156300	0
178	20241004	160100	16363704800	156300	156300	156300	156300	0
179	20241004	160000	16363704800	156300	156300	156300	156300	0
180	20241004	155900	16363704800	156300	156300	156300	156300	0
181	20241004	155800	16363704800	156300	156300	156300	156300	0
182	20241004	155700	16363704800	156300	156300	156300	156300	8628
183	20241004	155600	16363704800	156300	156300	156300	156300	0
184	20241004	155500	16363704800	156300	156300	156300	156300	0
185	20241004	155400	16363704800	156300	156300	156300	156300	0
186	20241004	155300	16363704800	156300	156300	156300	156300	0
187	20241004	155200	16363704800	156300	156300	156300	156300	0
188	20241004	155100	16363704800	156300	156300	156300	156300	0
189	20241004	155000	16363704800	156300	156300	156300	156300	0
190	20241004	154900	16363704800	156300	156300	156300	156300	0
191	20241004	154800	16363704800	156300	156300	156300	156300	0
192	20241004	154700	16363704800	156300	156300	156300	156300	0
193	20241004	154600	16363704800	156300	156300	156300	156300	0
194	20241004	154500	16363704800	156300	156300	156300	156300	0
195	20241004	154400	16363704800	156300	156300	156300	156300	0
196	20241004	154300	16363704800	156300	156300	156300	156300	0
197	20241004	154200	16363704800	156300	156300	156300	156300	0
198	20241004	154100	16363704800	156300	156300	156300	156300	0
199	20241004	154000	16363704800	156300	156300	156300	156300	0
200	20241004	153900	16363704800	156300	156300	156300	156300	0
201	20241004	153800	16363704800	156300	156300	156300	156300	0
202	20241004	153700	16363704800	156300	156300	156300	156300	0
203	20241004	153600	16363704800	156300	156300	156300	156300	0
204	20241004	153500	16363704800	156300	156300	156300	156300	0
205	20241004	153400	16363704800	156300	156300	156300	156300	0
206	20241004	153300	16363704800	156300	156300	156300	156300	0
207	20241004	153200	16363704800	156300	156300	156300	156300	0
208	20241004	153100	16363704800	156300	156300	156300	156300	0
209	20241004	153000	16363704800	156300	156300	156300	156300	8628
210	20241004	152900	15015148400	156300	156300	156300	156300	0
211	20241004	152800	15015148400	156300	156300	156300	156300	0
212	20241004	152700	15015148400	156300	156300	156300	156300	0
213	20241004	152600	15015148400	156300	156300	156300	156300	0
214	20241004	152500	15015148400	156300	156300	156300	156300	0
215	20241004	152400	15015148400	156300	156300	156300	156300	0
216	20241004	152300	15015148400	156300	156300	156300	156300	0
217	20241004	152200	15015148400	156300	156300	156300	156300	0
218	20241004	152100	15015148400	156300	156300	156300	156300	0
219	20241004	152000	15015148400	156300	156300	156300	156300	0
220	20241004	151900	15015148400	156300	156500	156500	155900	90
221	20241004	151800	15001095500	155900	156700	156700	155800	227
222	20241004	151700	14965587800	156700	156500	156900	155800	199
223	20241004	151600	14934500800	156500	156400	156500	155800	298
224	20241004	151500	14887958500	156400	156200	156400	155800	224
225	20241004	151400	14853007800	155800	156400	156400	155800	257
226	20241004	151300	14812923700	155900	156100	156500	155900	268
227	20241004	151200	14771092400	156100	156100	156500	155800	376
228	20241004	151100	14712322100	156500	156500	156900	156100	281
229	20241004	151000	14668347300	156900	156700	157000	156400	323
230	20241004	150900	14617739400	157000	156700	157200	156500	307
231	20241004	150800	14569611200	157200	156700	157300	156700	157
232	20241004	150700	14544983600	157300	157300	157400	156700	617
233	20241004	150600	14448063000	157000	156800	157000	156700	790
234	20241004	150500	14324097800	156900	156900	157000	156700	653
235	20241004	150400	14221696900	157000	157500	157500	156800	76
236	20241004	150300	14209752300	157600	157000	157600	156400	752
237	20241004	150200	14091753900	157600	156900	157600	156900	429
238	20241004	150100	14024322700	156900	157100	157600	156500	235
239	20241004	150000	13987420400	156600	157200	157200	156400	239
240	20241004	145900	13949886600	157300	156700	157900	156700	1768
241	20241004	145800	13672323700	156800	156600	156800	156500	468
242	20241004	145700	13599015700	156600	156600	156600	156500	92
243	20241004	145600	13584611300	156500	156600	156600	156500	147
244	20241004	145500	13561596500	156500	156500	156600	156500	291
245	20241004	145400	13516042500	156600	156600	156800	156000	672
246	20241004	145300	13410816400	156700	155800	156800	155700	361
247	20241004	145200	13354400900	156500	155600	156800	155600	970
248	20241004	145100	13202597000	156000	156200	156200	155500	423
249	20241004	145000	13136599900	156200	156100	156700	156100	149
250	20241004	144900	13113291100	156700	156000	156700	155700	859
251	20241004	144800	12979146000	155900	155700	155900	155600	220
252	20241004	144700	12944882800	155900	155900	155900	155600	155
253	20241004	144600	12920739600	155600	156000	156100	155600	80
254	20241004	144500	12908269500	156000	156100	156300	155600	185
255	20241004	144400	12879393200	156100	156400	156400	155700	237
256	20241004	144300	12842399900	156400	156500	156500	156200	179
257	20241004	144200	12814411000	156200	156100	156600	156000	178
258	20241004	144100	12786602400	156000	155900	156100	155800	88
259	20241004	144000	12772879200	155800	155600	155900	155600	122
260	20241004	143900	12753876200	155600	156400	156400	155600	599
261	20241004	143800	12660466200	156100	156000	156600	156000	550
262	20241004	143700	12574464700	156200	156200	156300	156000	258
263	20241004	143600	12534169900	156200	156100	156300	155500	184
264	20241004	143500	12505470800	156100	155700	156300	155500	404
265	20241004	143400	12442549500	155500	155800	155800	155400	239
266	20241004	143300	12405351600	155700	156000	156100	155600	153
267	20241004	143200	12381525400	156000	156200	156300	155600	332
268	20241004	143100	12329747800	156300	155700	156300	155700	321
269	20241004	143000	12279628600	155900	155500	156200	155500	1029
270	20241004	142900	12119396400	155600	155200	155600	155000	347
271	20241004	142800	12065500300	155100	155200	155200	155000	446
272	20241004	142700	11996359100	155200	155000	155400	154700	504
273	20241004	142600	11918220700	155200	155400	155500	154500	354
274	20241004	142500	11863264300	155500	155500	155500	155400	85
275	20241004	142400	11850048900	155500	155400	155500	155300	89
276	20241004	142300	11836218200	155300	155500	155500	155300	55
277	20241004	142200	11827672700	155300	155200	155500	155200	348
278	20241004	142100	11773624200	155300	155200	155300	155100	225
279	20241004	142000	11738698900	155100	155300	155300	155100	95
280	20241004	141900	11723948500	155200	155200	155300	154900	110
281	20241004	141800	11706887900	155200	154600	155200	154500	398
282	20241004	141700	11645212900	155600	154800	155800	154200	5324
283	20241004	141600	10819815800	154800	154800	154900	154600	756
284	20241004	141500	10702769200	154800	154700	154800	154300	82
285	20241004	141400	10690088700	154700	154600	154700	154300	65
286	20241004	141300	10680043200	154600	154400	154700	154400	75
287	20241004	141200	10668450900	154600	154200	154700	154200	35
288	20241004	141100	10663050500	154700	154200	154700	154100	201
289	20241004	141000	10632024900	154300	154600	154600	154000	50
290	20241004	140900	10624310600	154600	154700	154800	154000	313
291	20241004	140800	10575917800	154800	154800	154800	154700	72
292	20241004	140700	10564774900	154700	154100	154800	154100	286
293	20241004	140600	10520568200	154100	153900	154900	153900	326
294	20241004	140500	10470165900	154900	154500	155000	153800	3880
295	20241004	140400	9870079900	154500	154300	154600	153900	477
296	20241004	140300	9796456100	154300	154000	154300	154000	183
297	20241004	140200	9768237700	154000	154100	154100	154000	34
298	20241004	140100	9762999200	154100	154000	154300	154000	45
299	20241004	140000	9756063500	154300	154200	154300	154000	113
300	20241004	135900	9738638000	154200	154300	154300	154200	54
301	20241004	135800	9730307900	154300	154200	154300	154000	66
302	20241004	135700	9720131200	154100	154100	154200	154000	75
303	20241004	135600	9708572500	154200	153900	154300	153900	15
304	20241004	135500	9706259800	154300	154200	154400	153900	297
305	20241004	135400	9660499100	154200	154100	154300	153900	158
306	20241004	135300	9636149300	154100	153900	154100	153900	90
307	20241004	135200	9622287200	153900	154000	154000	153800	77
308	20241004	135100	9610435200	154000	154100	154100	153800	64
309	20241004	135000	9600583100	153800	153900	154200	153800	111
310	20241004	134900	9583491200	154100	154100	154200	153900	197
311	20241004	134800	9553133500	154200	154300	154300	154100	78
312	20241004	134700	9541105600	154200	154000	154200	153900	130
313	20241004	134600	9521082000	154200	154200	154200	153900	53
314	20241004	134500	9512914800	154200	153900	154300	153900	146
315	20241004	134400	9490426400	154100	154000	154100	153900	163
316	20241004	134300	9465323600	154100	154000	154100	154000	82
317	20241004	134200	9452692500	154000	154100	154100	154000	55
318	20241004	134100	9444219900	154100	154400	154400	154100	66
319	20241004	134000	9434036100	154400	154000	154400	153900	74
320	20241004	133900	9422635000	154100	154000	154100	154000	46
321	20241004	133800	9415550000	154000	154100	154200	154000	36
322	20241004	133700	9410001900	154100	154100	154100	153800	110
323	20241004	133600	9393060500	154200	153900	154500	153900	52
324	20241004	133500	9385046200	154500	154100	154500	153900	145
325	20241004	133400	9362697700	153800	154200	154300	153800	110
326	20241004	133300	9345767300	154100	154300	154300	153800	111
327	20241004	133200	9328678000	154300	154200	154300	153800	153
328	20241004	133100	9305106700	154200	154600	154600	154100	279
329	20241004	133000	9262050500	154500	154300	154500	154100	181
330	20241004	132900	9234113900	154300	154300	154400	154100	172
331	20241004	132800	9207574800	154100	154200	154500	154000	110
332	20241004	132700	9190621200	154500	154300	154500	154100	120
333	20241004	132600	9172109100	154200	154400	154400	154200	86
334	20241004	132500	9158837100	154600	153800	154600	153800	686
335	20241004	132400	9052958800	153800	153900	154000	153800	55
336	20241004	132300	9044493400	154000	154000	154000	153900	45
337	20241004	132200	9037566100	154000	153900	154100	153800	291
338	20241004	132100	8992772900	154100	154000	154200	153900	40
339	20241004	132000	8986611200	154100	154000	154100	153800	531
340	20241004	131900	8904876000	154000	153900	154000	153900	51
341	20241004	131800	8897024200	154000	154000	154000	153900	53
342	20241004	131700	8888865000	153900	153900	154000	153900	27
343	20241004	131600	8884709300	154000	153800	154000	153800	35
344	20241004	131500	8879320200	153800	153800	154100	153800	54
345	20241004	131400	8871006800	153900	154100	154100	153800	76
346	20241004	131300	8859309300	154000	154000	154100	153900	56
347	20241004	131200	8850683000	154000	154200	154200	153900	75
348	20241004	131100	8839129300	154200	154200	154200	154000	40
349	20241004	131000	8832963200	154200	154100	154200	154000	195
350	20241004	130900	8802913900	154000	153900	154000	153900	85
351	20241004	130800	8789825800	154000	153900	154000	153700	93
352	20241004	130700	8775515400	154000	153900	154000	153900	36
353	20241004	130600	8769973400	153900	153900	154000	153700	82
354	20241004	130500	8757355900	153900	153900	154000	153900	116
355	20241004	130400	8739498300	154000	153900	154000	153800	46
356	20241004	130300	8732418700	154000	153900	154000	153800	70
357	20241004	130200	8721645300	154000	154000	154000	153800	62
358	20241004	130100	8712101600	154000	153900	154000	153900	44
359	20241004	130000	8705328600	153900	154000	154000	153800	101
360	20241004	125900	8689778800	153900	153900	154000	153900	28
361	20241004	125800	8685469500	153900	154000	154000	153900	34
362	20241004	125700	8680234500	154000	154000	154100	154000	120
363	20241004	125600	8661751700	153900	153900	154000	153900	30
364	20241004	125500	8657133900	153900	153800	154000	153800	87
365	20241004	125400	8643740600	154000	154000	154000	153800	190
366	20241004	125300	8614513700	154000	154100	154100	154000	28
367	20241004	125200	8610199600	154000	154000	154000	154000	72
368	20241004	125100	8599111600	154000	154000	154000	153900	30
369	20241004	125000	8594493900	154000	154000	154000	153800	89
370	20241004	124900	8580791900	153900	153900	154000	153800	84
371	20241004	124800	8567859200	153900	153900	154000	153900	36
372	20241004	124700	8562317400	153900	153900	154000	153900	38
373	20241004	124600	8556469100	154200	154200	154400	154000	194
374	20241004	124500	8526563800	154400	153900	154400	153700	549
375	20241004	124400	8441984900	153900	153800	153900	153800	59
376	20241004	124300	8432908000	153800	153700	153900	153700	139
377	20241004	124200	8411530100	153700	153700	153700	153700	105
378	20241004	124100	8395391600	153800	153800	154000	153700	131
379	20241004	124000	8375247800	154000	153900	154000	153800	88
380	20241004	123900	8361709500	153900	153800	154000	153700	32
381	20241004	123800	8356786200	153800	153900	153900	153800	26
382	20241004	123700	8352786200	153800	153800	153900	153800	16
383	20241004	123600	8350324100	153800	154000	154000	153800	92
384	20241004	123500	8336167800	154000	154000	154100	153800	157
385	20241004	123400	8312001400	154000	154000	154000	153900	91
386	20241004	123300	8297987600	154000	154100	154200	154000	218
387	20241004	123200	8264406600	154100	154100	154200	154000	88
388	20241004	123100	8250842400	154200	154300	154300	154200	47
389	20241004	123000	8243593300	154400	154300	154400	154200	122
390	20241004	122900	8224766000	154300	154300	154400	154300	121
391	20241004	122800	8206094100	154300	153600	154300	153600	384
392	20241004	122700	8146997900	153600	153600	153700	153600	86
393	20241004	122600	8133786100	153600	153700	153700	153400	953
394	20241004	122500	7987574100	153700	153600	153800	153500	104
395	20241004	122400	7971591000	153500	153400	153500	153300	62
396	20241004	122300	7962078200	153400	153400	153500	153400	35
397	20241004	122200	7956708100	153500	153500	153500	153100	196
398	20241004	122100	7926652100	153500	153400	153600	153300	99
399	20241004	122000	7911462100	153400	153300	153400	153200	148
400	20241004	121900	7888772000	153400	153400	153500	153300	68
401	20241004	121800	7878342600	153400	153500	153500	153300	51
402	20241004	121700	7870518900	153500	153500	153500	153400	24
403	20241004	121600	7866835600	153400	153500	153500	153300	43
404	20241004	121500	7860238900	153400	153600	153600	153400	172
405	20241004	121400	7833838600	153500	153600	153600	153500	62
406	20241004	121300	7824319500	153600	153600	153700	153600	86
407	20241004	121200	7811109600	153700	153700	153700	153600	29
408	20241004	121100	7806654100	153700	154000	154100	153700	35
409	20241004	121000	7801263800	154000	153600	154000	153500	74
410	20241004	120900	7789899400	153600	153900	154000	153500	364
411	20241004	120800	7733948400	153900	153800	153900	153800	35
412	20241004	120700	7728563600	153800	153900	154000	153800	56
413	20241004	120600	7719945400	153900	154200	154200	153900	25
414	20241004	120500	7716093200	154100	154000	154100	153900	55
415	20241004	120400	7707623700	154000	154000	154300	154000	69
416	20241004	120300	7696996400	154100	153900	154100	153800	76
417	20241004	120200	7685294300	153800	153900	154000	153800	41
418	20241004	120100	7678985500	153900	154100	154100	153900	18
419	20241004	120000	7676214700	153900	153800	154100	153800	103
420	20241004	115900	7660359600	153900	154200	154200	153800	36
421	20241004	115800	7654818300	154100	154200	154200	154100	107
422	20241004	115700	7638327800	154100	154100	154200	154100	36
423	20241004	115600	7632779800	154200	154200	154200	154200	24
424	20241004	115500	7629079000	154300	154100	154300	154100	64
425	20241004	115400	7619210500	154100	154200	154200	154100	33
426	20241004	115300	7614123400	154300	154100	154300	154100	45
427	20241004	115200	7607183700	154100	154200	154200	154100	70
428	20241004	115100	7596394400	154200	154000	154200	153900	197
429	20241004	115000	7566046000	154000	154100	154700	154000	182
430	20241004	114900	7537959400	154100	154600	154900	154100	79
431	20241004	114800	7525747900	154700	154100	154700	154000	108
432	20241004	114700	7509069900	154000	154500	154700	154000	63
433	20241004	114600	7499333900	154000	154500	154700	154000	60
434	20241004	114500	7490061300	154700	154000	154700	153800	189
435	20241004	114400	7460921500	154100	154000	154100	153900	37
436	20241004	114300	7455223200	154000	153900	154100	153800	109
437	20241004	114200	7438444600	153800	153900	153900	153800	31
438	20241004	114100	7433675300	153900	153900	154000	153800	32
439	20241004	114000	7428751700	154000	153900	154000	153800	71
440	20241004	113900	7417820000	154000	154000	154000	153900	54
441	20241004	113800	7409508200	153900	154100	154300	153900	1218
442	20241004	113700	7221936600	154000	154200	154200	154000	517
443	20241004	113600	7142290700	154200	154100	154400	154100	110
444	20241004	113500	7125334700	154000	154400	154500	154000	219
445	20241004	113400	7091558300	154500	154500	154500	154400	21
446	20241004	113300	7088314100	154600	154400	154700	154400	68
447	20241004	113200	7077802900	154500	154700	154700	154400	40
448	20241004	113100	7071625000	154700	154500	154700	154500	48
449	20241004	113000	7064205600	154900	154500	154900	154400	105
450	20241004	112900	7047967600	154500	154700	154800	154400	38
451	20241004	112800	7042089900	154700	154700	154900	154300	254
452	20241004	112700	7002792100	154700	154600	154700	154500	36
453	20241004	112600	6997224900	154500	154400	154800	154400	51
454	20241004	112500	6989339800	154400	154700	155000	154400	859
455	20241004	112400	6856295000	154700	154300	154800	154300	90
456	20241004	112300	6842375900	154300	154200	154800	154200	48
457	20241004	112200	6834953700	155000	154300	155000	154200	114
458	20241004	112100	6817318800	154500	154300	154600	154200	83
459	20241004	112000	6804499700	154300	154200	154400	154100	61
460	20241004	111900	6795089000	154100	154000	154100	154000	51
461	20241004	111800	6787232500	153800	154000	154100	153800	37
462	20241004	111700	6781535400	154100	153900	154200	153900	49
463	20241004	111600	6773987700	153800	154000	154100	153800	26
464	20241004	111500	6769983600	154000	154100	154300	154000	80
465	20241004	111400	6757653200	154100	154100	154200	154000	86
466	20241004	111300	6744400600	154100	154100	154100	154000	31
467	20241004	111200	6739625200	154000	153900	154000	153700	86
468	20241004	111100	6726395400	154300	153800	154300	153800	42
469	20241004	111000	6719929500	154100	153900	154100	153900	55
470	20241004	110900	6711460500	153800	154000	154000	153800	40
471	20241004	110800	6705304300	153900	153800	154000	153800	31
472	20241004	110700	6700533600	153900	154000	154100	153900	158
473	20241004	110600	6676201900	154000	154100	154100	154000	71
474	20241004	110500	6665264000	154100	154200	154200	154000	80
475	20241004	110400	6652937500	154200	154400	154400	154200	34
476	20241004	110300	6647689300	154400	154400	154400	154200	53
477	20241004	110200	6639514300	154100	155100	155100	154000	472
478	20241004	110100	6566410100	155200	155300	155300	155200	49
479	20241004	110000	6558801300	155300	155200	155400	155100	490
480	20241004	105900	6482750800	155100	154900	155100	154900	319
481	20241004	105800	6433278700	154900	154600	155100	154600	1326
482	20241004	105700	6227861100	154600	154600	154700	154600	26
483	20241004	105600	6223840800	154600	154400	154600	154400	47
484	20241004	105500	6216576500	154300	154000	154300	154000	351
485	20241004	105400	6162457000	154200	154400	154400	154000	272
486	20241004	105300	6120479600	154400	154500	154500	154400	40
487	20241004	105200	6114301700	154600	154100	154800	154000	4274
488	20241004	105100	5455239100	154100	154000	154100	154000	41
489	20241004	105000	5448922300	154100	154000	154100	153900	796
490	20241004	104900	5326287000	154000	153700	154100	153600	1229
491	20241004	104800	5137005500	153700	153600	153700	153600	150
492	20241004	104700	5113962500	153700	153700	153700	153500	118
493	20241004	104600	5095833000	153600	153800	153800	153600	74
494	20241004	104500	5084465900	153800	153600	153800	153500	93
495	20241004	104400	5070172900	153500	153600	153600	153500	225
496	20241004	104300	5035613000	153600	153600	153700	153600	56
497	20241004	104200	5027011300	153600	153500	153700	153500	72
498	20241004	104100	5015952200	153500	153700	153700	153500	210
499	20241004	104000	4983692100	153700	153500	153700	153500	62
500	20241004	103900	4974166500	153500	153400	153500	153300	37
501	20241004	103800	4968492000	153400	153500	153600	153200	65
502	20241004	103700	4958518700	153600	153500	153600	153500	86
503	20241004	103600	4945315100	153600	153400	153600	153400	193
504	20241004	103500	4915698100	153400	153300	153400	153100	337
505	20241004	103400	4864046500	153300	153300	153400	153300	54
506	20241004	103300	4855767900	153300	153500	153500	153200	236
507	20241004	103200	4819575200	153500	153700	153700	153500	279
508	20241004	103100	4776697800	153600	153500	153800	153500	85
509	20241004	103000	4763633600	153500	153500	153600	153400	93
510	20241004	102900	4749359600	153500	153400	153500	153400	61
511	20241004	102800	4740002100	153400	153300	153500	153300	59
512	20241004	102700	4730953800	153300	153500	153500	153300	171
513	20241004	102600	4704734400	153300	152700	153500	152700	182
514	20241004	102500	4676847200	153000	153000	153100	152500	389
515	20241004	102400	4617434900	153100	153200	153200	153100	23
516	20241004	102300	4613912000	153200	152800	153200	152700	610
517	20241004	102200	4520640500	152800	153000	153100	152800	496
518	20241004	102100	4444753400	153000	153500	153500	153000	821
519	20241004	102000	4319072400	153200	153300	153700	153100	879
520	20241004	101900	4184441700	153300	153300	153400	153200	344
521	20241004	101800	4131727000	153300	154100	154100	153200	682
522	20241004	101700	4027006400	154000	154000	154100	153800	165
523	20241004	101600	4001591600	154000	153600	154000	153400	208
524	20241004	101500	3969617700	153600	153600	153700	153400	198
525	20241004	101400	3939191200	153700	154000	154000	153400	753
526	20241004	101300	3823471100	154000	154000	154000	154000	45
527	20241004	101200	3816541100	154000	154200	154200	153900	113
528	20241004	101100	3799122500	154200	154100	154400	154100	70
529	20241004	101000	3788320700	154100	154000	154100	153900	70
530	20241004	100900	3777541800	154000	154300	154300	154000	320
531	20241004	100800	3728221700	154500	154400	154500	154300	269
532	20241004	100700	3686713700	154200	154500	154500	154200	24
533	20241004	100600	3683006300	154600	154700	154700	154100	27
534	20241004	100500	3678837000	154800	154500	154800	154100	189
535	20241004	100400	3649650200	154900	154600	154900	154200	245
536	20241004	100300	3611773000	154600	154800	154900	154200	373
537	20241004	100200	3554057400	154200	154600	154800	154200	162
538	20241004	100100	3529003800	154600	154500	154600	154200	43
539	20241004	100000	3522363000	154500	154500	154800	154300	138
540	20241004	095900	3501034200	154500	154800	154900	154500	1015
541	20241004	095800	3343989300	154700	154500	154800	154500	143
542	20241004	095700	3321879600	154400	155200	155200	154400	462
543	20241004	095600	3250236300	155200	155400	155400	155000	122
544	20241004	095500	3231306500	155100	155200	155400	155100	190
545	20241004	095400	3201825400	155300	155200	155300	155200	83
546	20241004	095300	3188942900	154900	155000	155300	154900	155
547	20241004	095200	3164923400	155000	154000	155000	153800	397
548	20241004	095100	3103654100	153900	154300	154400	153900	244
549	20241004	095000	3066063500	154400	154400	154500	153900	524
550	20241004	094900	2985287900	154300	154400	154500	154300	151
551	20241004	094800	2961986200	154300	154300	154400	154300	164
552	20241004	094700	2936667500	154300	154000	155400	154000	446
553	20241004	094600	2867861300	154000	154000	154500	154000	193
554	20241004	094500	2838101500	154300	154200	154300	153900	126
555	20241004	094400	2818691200	154200	153800	154200	153800	130
556	20241004	094300	2798695600	153800	153800	154300	153800	174
557	20241004	094200	2771929400	153800	154000	154000	153800	241
558	20241004	094100	2734832200	154000	154400	154500	154000	57
559	20241004	094000	2726042000	154400	154100	154400	153800	370
560	20241004	093900	2669044600	154100	154000	154200	153800	168
561	20241004	093800	2643187700	154000	154000	154000	153700	144
562	20241004	093700	2621026000	154000	154400	154400	153900	270
563	20241004	093600	2579409400	154400	153700	154400	153700	779
564	20241004	093500	2459517700	153600	154100	154900	153600	1221
565	20241004	093400	2271749700	154100	155100	155100	154100	1004
566	20241004	093300	2116387600	155100	155100	155100	155000	142
567	20241004	093200	2094364000	155500	155000	155500	154800	281
568	20241004	093100	2050784200	154700	155100	155300	154700	162
569	20241004	093000	2025661200	155300	155200	155300	154800	340
570	20241004	092900	1972984500	155200	154700	155200	154600	210
571	20241004	092800	1940458300	154700	155500	155500	154700	764
572	20241004	092700	1821835900	155100	155700	155700	155100	631
573	20241004	092600	1723757100	155700	155700	156100	155200	161
574	20241004	092500	1698666700	156000	156200	156200	155700	113
575	20241004	092400	1681030800	155800	155700	155800	155700	577
576	20241004	092300	1591160900	155700	155900	156100	155700	319
577	20241004	092200	1541460400	155900	155200	156000	155200	181
578	20241004	092100	1513330800	155200	155800	155800	155100	121
579	20241004	092000	1494543600	155100	155300	155900	155100	964
580	20241004	091900	1344941100	155300	155500	155500	155100	355
581	20241004	091800	1289844200	156000	156300	156300	155700	195
582	20241004	091700	1259417200	156400	156000	156700	156000	133
583	20241004	091600	1238618400	156000	156500	156700	156000	144
584	20241004	091500	1216133000	156700	156600	156900	156000	218
585	20241004	091400	1182035400	156700	156700	156900	156100	94
586	20241004	091300	1167338600	156700	156200	156700	156000	181
587	20241004	091200	1139072400	156300	157000	157000	156200	215
588	20241004	091100	1105378800	157100	158000	158100	156700	72
589	20241004	091000	1094049800	158200	156600	158200	156400	336
590	20241004	090900	1041244100	156600	157800	157900	156600	796
591	20241004	090800	916309500	158000	157400	158200	156900	131
592	20241004	090700	895716500	157300	157800	158100	156700	1313
593	20241004	090600	689339500	157300	158400	158400	157300	297
594	20241004	090500	642482900	158200	158100	158800	158100	124
595	20241004	090400	622838600	158100	157600	158300	157400	240
596	20241004	090300	584972500	157600	156700	157600	156700	412
597	20241004	090200	520327900	157000	157000	157000	156700	294
598	20241004	090100	474230700	157000	156900	157000	154100	663
599	20241004	090000	370867800	156900	156700	157800	155800	2043