KissMeData/034730/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	191800	18164728600	152400	152400	152400	152400	11513
3	20241015	191700	18164728600	152400	152400	152400	152400	0
4	20241015	191600	18164728600	152400	152400	152400	152400	0
5	20241015	191500	18164728600	152400	152400	152400	152400	0
6	20241015	191400	18164728600	152400	152400	152400	152400	0
7	20241015	191300	18164728600	152400	152400	152400	152400	0
8	20241015	191200	18164728600	152400	152400	152400	152400	0
9	20241015	191100	18164728600	152400	152400	152400	152400	0
10	20241015	191000	18164728600	152400	152400	152400	152400	0
11	20241015	190900	18164728600	152400	152400	152400	152400	0
12	20241015	190800	18164728600	152400	152400	152400	152400	0
13	20241015	190700	18164728600	152400	152400	152400	152400	0
14	20241015	190600	18164728600	152400	152400	152400	152400	0
15	20241015	190500	18164728600	152400	152400	152400	152400	0
16	20241015	190400	18164728600	152400	152400	152400	152400	0
17	20241015	190300	18164728600	152400	152400	152400	152400	0
18	20241015	190200	18164728600	152400	152400	152400	152400	0
19	20241015	190100	18164728600	152400	152400	152400	152400	0
20	20241015	190000	18164728600	152400	152400	152400	152400	0
21	20241015	185900	18164728600	152400	152400	152400	152400	0
22	20241015	185800	18164728600	152400	152400	152400	152400	0
23	20241015	185700	18164728600	152400	152400	152400	152400	0
24	20241015	185600	18164728600	152400	152400	152400	152400	0
25	20241015	185500	18164728600	152400	152400	152400	152400	0
26	20241015	185400	18164728600	152400	152400	152400	152400	0
27	20241015	185300	18164728600	152400	152400	152400	152400	0
28	20241015	185200	18164728600	152400	152400	152400	152400	0
29	20241015	185100	18164728600	152400	152400	152400	152400	0
30	20241015	185000	18164728600	152400	152400	152400	152400	0
31	20241015	184900	18164728600	152400	152400	152400	152400	0
32	20241015	184800	18164728600	152400	152400	152400	152400	11513
33	20241015	184700	18164728600	152400	152400	152400	152400	0
34	20241015	184600	18164728600	152400	152400	152400	152400	0
35	20241015	184500	18164728600	152400	152400	152400	152400	0
36	20241015	184400	18164728600	152400	152400	152400	152400	0
37	20241015	184300	18164728600	152400	152400	152400	152400	0
38	20241015	184200	18164728600	152400	152400	152400	152400	0
39	20241015	184100	18164728600	152400	152400	152400	152400	0
40	20241015	184000	18164728600	152400	152400	152400	152400	0
41	20241015	183900	18164728600	152400	152400	152400	152400	0
42	20241015	183800	18164728600	152400	152400	152400	152400	0
43	20241015	183700	18164728600	152400	152400	152400	152400	0
44	20241015	183600	18164728600	152400	152400	152400	152400	0
45	20241015	183500	18164728600	152400	152400	152400	152400	0
46	20241015	183400	18164728600	152400	152400	152400	152400	0
47	20241015	183300	18164728600	152400	152400	152400	152400	0
48	20241015	183200	18164728600	152400	152400	152400	152400	0
49	20241015	183100	18164728600	152400	152400	152400	152400	0
50	20241015	183000	18164728600	152400	152400	152400	152400	0
51	20241015	182900	18164728600	152400	152400	152400	152400	0
52	20241015	182800	18164728600	152400	152400	152400	152400	0
53	20241015	182700	18164728600	152400	152400	152400	152400	0
54	20241015	182600	18164728600	152400	152400	152400	152400	0
55	20241015	182500	18164728600	152400	152400	152400	152400	0
56	20241015	182400	18164728600	152400	152400	152400	152400	0
57	20241015	182300	18164728600	152400	152400	152400	152400	0
58	20241015	182200	18164728600	152400	152400	152400	152400	0
59	20241015	182100	18164728600	152400	152400	152400	152400	0
60	20241015	182000	18164728600	152400	152400	152400	152400	0
61	20241015	181900	18164728600	152400	152400	152400	152400	0
62	20241015	181800	18164728600	152400	152400	152400	152400	11513
63	20241015	181700	18164728600	152400	152400	152400	152400	0
64	20241015	181600	18164728600	152400	152400	152400	152400	0
65	20241015	181500	18164728600	152400	152400	152400	152400	0
66	20241015	181400	18164728600	152400	152400	152400	152400	0
67	20241015	181300	18164728600	152400	152400	152400	152400	0
68	20241015	181200	18164728600	152400	152400	152400	152400	0
69	20241015	181100	18164728600	152400	152400	152400	152400	0
70	20241015	181000	18164728600	152400	152400	152400	152400	0
71	20241015	180900	18164728600	152400	152400	152400	152400	0
72	20241015	180800	18164728600	152400	152400	152400	152400	0
73	20241015	180700	18164728600	152400	152400	152400	152400	0
74	20241015	180600	18164728600	152400	152400	152400	152400	0
75	20241015	180500	18164728600	152400	152400	152400	152400	0
76	20241015	180400	18164728600	152400	152400	152400	152400	0
77	20241015	180300	18164728600	152400	152400	152400	152400	0
78	20241015	180200	18164728600	152400	152400	152400	152400	0
79	20241015	180100	18164728600	152400	152400	152400	152400	0
80	20241015	180000	18164728600	152400	152400	152400	152400	0
81	20241015	175900	18164728600	152400	152400	152400	152400	0
82	20241015	175800	18164728600	152400	152400	152400	152400	0
83	20241015	175700	18164728600	152400	152400	152400	152400	0
84	20241015	175600	18164728600	152400	152400	152400	152400	0
85	20241015	175500	18164728600	152400	152400	152400	152400	0
86	20241015	175400	18164728600	152400	152400	152400	152400	0
87	20241015	175300	18164728600	152400	152400	152400	152400	0
88	20241015	175200	18164728600	152400	152400	152400	152400	0
89	20241015	175100	18164728600	152400	152400	152400	152400	0
90	20241015	175000	18164728600	152400	152400	152400	152400	0
91	20241015	174900	18164728600	152400	152400	152400	152400	0
92	20241015	174800	18164728600	152400	152400	152400	152400	11513
93	20241015	174700	18164728600	152400	152400	152400	152400	0
94	20241015	174600	18164728600	152400	152400	152400	152400	0
95	20241015	174500	18164728600	152400	152400	152400	152400	0
96	20241015	174400	18164728600	152400	152400	152400	152400	0
97	20241015	174300	18164728600	152400	152400	152400	152400	0
98	20241015	174200	18164728600	152400	152400	152400	152400	0
99	20241015	174100	18164728600	152400	152400	152400	152400	0
100	20241015	174000	18164728600	152400	152400	152400	152400	0
101	20241015	173900	18164728600	152400	152400	152400	152400	0
102	20241015	173800	18164728600	152400	152400	152400	152400	0
103	20241015	173700	18164728600	152400	152400	152400	152400	0
104	20241015	173600	18164728600	152400	152400	152400	152400	0
105	20241015	173500	18164728600	152400	152400	152400	152400	0
106	20241015	173400	18164728600	152400	152400	152400	152400	0
107	20241015	173300	18164728600	152400	152400	152400	152400	0
108	20241015	173200	18164728600	152400	152400	152400	152400	0
109	20241015	173100	18164728600	152400	152400	152400	152400	0
110	20241015	173000	18164728600	152400	152400	152400	152400	0
111	20241015	172900	18164728600	152400	152400	152400	152400	0
112	20241015	172800	18164728600	152400	152400	152400	152400	0
113	20241015	172700	18164728600	152400	152400	152400	152400	0
114	20241015	172600	18164728600	152400	152400	152400	152400	0
115	20241015	172500	18164728600	152400	152400	152400	152400	0
116	20241015	172400	18164728600	152400	152400	152400	152400	0
117	20241015	172300	18164728600	152400	152400	152400	152400	0
118	20241015	172200	18164728600	152400	152400	152400	152400	0
119	20241015	172100	18164728600	152400	152400	152400	152400	0
120	20241015	172000	18164728600	152400	152400	152400	152400	0
121	20241015	171900	18164728600	152400	152400	152400	152400	0
122	20241015	171800	18164728600	152400	152400	152400	152400	11513
123	20241015	171700	18164728600	152400	152400	152400	152400	0
124	20241015	171600	18164728600	152400	152400	152400	152400	0
125	20241015	171500	18164728600	152400	152400	152400	152400	0
126	20241015	171400	18164728600	152400	152400	152400	152400	0
127	20241015	171300	18164728600	152400	152400	152400	152400	0
128	20241015	171200	18164728600	152400	152400	152400	152400	0
129	20241015	171100	18164728600	152400	152400	152400	152400	0
130	20241015	171000	18164728600	152400	152400	152400	152400	0
131	20241015	170900	18164728600	152400	152400	152400	152400	0
132	20241015	170800	18164728600	152400	152400	152400	152400	0
133	20241015	170700	18164728600	152400	152400	152400	152400	0
134	20241015	170600	18164728600	152400	152400	152400	152400	0
135	20241015	170500	18164728600	152400	152400	152400	152400	0
136	20241015	170400	18164728600	152400	152400	152400	152400	0
137	20241015	170300	18164728600	152400	152400	152400	152400	0
138	20241015	170200	18164728600	152400	152400	152400	152400	0
139	20241015	170100	18164728600	152400	152400	152400	152400	0
140	20241015	170000	18164728600	152400	152400	152400	152400	0
141	20241015	165900	18164728600	152400	152400	152400	152400	0
142	20241015	165800	18164728600	152400	152400	152400	152400	0
143	20241015	165700	18164728600	152400	152400	152400	152400	0
144	20241015	165600	18164728600	152400	152400	152400	152400	0
145	20241015	165500	18164728600	152400	152400	152400	152400	0
146	20241015	165400	18164728600	152400	152400	152400	152400	0
147	20241015	165300	18164728600	152400	152400	152400	152400	0
148	20241015	165200	18164728600	152400	152400	152400	152400	0
149	20241015	165100	18164728600	152400	152400	152400	152400	0
150	20241015	165000	18164728600	152400	152400	152400	152400	0
151	20241015	164900	18164728600	152400	152400	152400	152400	0
152	20241015	164800	18164728600	152400	152400	152400	152400	11513
153	20241015	164700	18164728600	152400	152400	152400	152400	0
154	20241015	164600	18164728600	152400	152400	152400	152400	0
155	20241015	164500	18164728600	152400	152400	152400	152400	0
156	20241015	164400	18164728600	152400	152400	152400	152400	0
157	20241015	164300	18164728600	152400	152400	152400	152400	0
158	20241015	164200	18164728600	152400	152400	152400	152400	0
159	20241015	164100	18164728600	152400	152400	152400	152400	0
160	20241015	164000	18164728600	152400	152400	152400	152400	0
161	20241015	163900	18164728600	152400	152400	152400	152400	0
162	20241015	163800	18164728600	152400	152400	152400	152400	0
163	20241015	163700	18164728600	152400	152400	152400	152400	0
164	20241015	163600	18164728600	152400	152400	152400	152400	0
165	20241015	163500	18164728600	152400	152400	152400	152400	0
166	20241015	163400	18164728600	152400	152400	152400	152400	0
167	20241015	163300	18164728600	152400	152400	152400	152400	0
168	20241015	163200	18164728600	152400	152400	152400	152400	0
169	20241015	163100	18164728600	152400	152400	152400	152400	0
170	20241015	163000	18164728600	152400	152400	152400	152400	0
171	20241015	162900	18164728600	152400	152400	152400	152400	0
172	20241015	162800	18164728600	152400	152400	152400	152400	0
173	20241015	162700	18164728600	152400	152400	152400	152400	0
174	20241015	162600	18164728600	152400	152400	152400	152400	0
175	20241015	162500	18164728600	152400	152400	152400	152400	0
176	20241015	162400	18164728600	152400	152400	152400	152400	0
177	20241015	162300	18164728600	152400	152400	152400	152400	0
178	20241015	162200	18164728600	152400	152400	152400	152400	0
179	20241015	162100	18164728600	152400	152400	152400	152400	0
180	20241015	162000	18164728600	152400	152400	152400	152400	0
181	20241015	161900	18164728600	152400	152400	152400	152400	0
182	20241015	161800	18164728600	152400	152400	152400	152400	11513
183	20241015	161700	18164728600	152400	152400	152400	152400	0
184	20241015	161600	18164728600	152400	152400	152400	152400	0
185	20241015	161500	18164728600	152400	152400	152400	152400	0
186	20241015	161400	18164728600	152400	152400	152400	152400	0
187	20241015	161300	18164728600	152400	152400	152400	152400	0
188	20241015	161200	18164728600	152400	152400	152400	152400	0
189	20241015	161100	18164728600	152400	152400	152400	152400	0
190	20241015	161000	18164728600	152400	152400	152400	152400	0
191	20241015	160900	18164728600	152400	152400	152400	152400	0
192	20241015	160800	18164728600	152400	152400	152400	152400	0
193	20241015	160700	18164728600	152400	152400	152400	152400	0
194	20241015	160600	18164728600	152400	152400	152400	152400	0
195	20241015	160500	18164728600	152400	152400	152400	152400	0
196	20241015	160400	18164728600	152400	152400	152400	152400	0
197	20241015	160300	18164728600	152400	152400	152400	152400	0
198	20241015	160200	18164728600	152400	152400	152400	152400	0
199	20241015	160100	18164728600	152400	152400	152400	152400	0
200	20241015	160000	18164728600	152400	152400	152400	152400	0
201	20241015	155900	18164728600	152400	152400	152400	152400	0
202	20241015	155800	18164728600	152400	152400	152400	152400	0
203	20241015	155700	18164728600	152400	152400	152400	152400	0
204	20241015	155600	18164728600	152400	152400	152400	152400	0
205	20241015	155500	18164728600	152400	152400	152400	152400	0
206	20241015	155400	18164728600	152400	152400	152400	152400	0
207	20241015	155300	18164728600	152400	152400	152400	152400	0
208	20241015	155200	18164728600	152400	152400	152400	152400	0
209	20241015	155100	18164728600	152400	152400	152400	152400	0
210	20241015	155000	18164728600	152400	152400	152400	152400	0
211	20241015	154900	18164728600	152400	152400	152400	152400	0
212	20241015	154800	18164728600	152400	152400	152400	152400	11513
213	20241015	154700	18164728600	152400	152400	152400	152400	0
214	20241015	154600	18164728600	152400	152400	152400	152400	0
215	20241015	154500	18164728600	152400	152400	152400	152400	0
216	20241015	154400	18164728600	152400	152400	152400	152400	0
217	20241015	154300	18164728600	152400	152400	152400	152400	0
218	20241015	154200	18164728600	152400	152400	152400	152400	0
219	20241015	154100	18164728600	152400	152400	152400	152400	0
220	20241015	154000	18164728600	152400	152400	152400	152400	0
221	20241015	153900	18164728600	152400	152400	152400	152400	0
222	20241015	153800	18164728600	152400	152400	152400	152400	0
223	20241015	153700	18164728600	152400	152400	152400	152400	0
224	20241015	153600	18164728600	152400	152400	152400	152400	0
225	20241015	153500	18164728600	152400	152400	152400	152400	0
226	20241015	153400	18164728600	152400	152400	152400	152400	0
227	20241015	153300	18164728600	152400	152400	152400	152400	0
228	20241015	153200	18164728600	152400	152400	152400	152400	0
229	20241015	153100	18164728600	152400	152400	152400	152400	0
230	20241015	153000	18164728600	152400	152400	152400	152400	11513
231	20241015	152900	16410147400	152800	152800	152800	152800	0
232	20241015	152800	16410147400	152800	152800	152800	152800	0
233	20241015	152700	16410147400	152800	152800	152800	152800	0
234	20241015	152600	16410147400	152800	152800	152800	152800	0
235	20241015	152500	16410147400	152800	152800	152800	152800	0
236	20241015	152400	16410147400	152800	152800	152800	152800	0
237	20241015	152300	16410147400	152800	152800	152800	152800	0
238	20241015	152200	16410147400	152800	152800	152800	152800	0
239	20241015	152100	16410147400	152800	152800	152800	152800	0
240	20241015	152000	16410147400	152800	152800	152800	152800	0
241	20241015	151900	16410147400	152800	152400	152800	152300	415
242	20241015	151800	16346837300	152400	152200	152400	152200	295
243	20241015	151700	16301923500	152200	152200	152300	152200	534
244	20241015	151600	16220617100	152200	152300	152300	152200	402
245	20241015	151500	16159425700	152300	152300	152300	152200	352
246	20241015	151400	16105824600	152200	152200	152300	152200	352
247	20241015	151300	16052249900	152200	152200	152300	152200	269
248	20241015	151200	16011307200	152200	152200	152300	152200	233
249	20241015	151100	15975843800	152200	152400	152400	152200	879
250	20241015	151000	15841952000	152400	152400	152500	152400	328
251	20241015	150900	15791953700	152400	152500	152500	152400	305
252	20241015	150800	15745471200	152400	152400	152500	152400	185
253	20241015	150700	15717277100	152400	152500	152600	152400	370
254	20241015	150600	15660857600	152500	152500	152600	152500	469
255	20241015	150500	15589325900	152500	152500	152600	152500	203
256	20241015	150400	15558367900	152600	152500	152600	152500	256
257	20241015	150300	15519321800	152500	152500	152600	152500	151
258	20241015	150200	15496293900	152500	152500	152600	152500	103
259	20241015	150100	15480585800	152500	152700	152800	152500	435
260	20241015	150000	15414163600	152800	152700	152800	152700	212
261	20241015	145900	15381779700	152700	152700	152800	152700	257
262	20241015	145800	15342527800	152800	152800	152800	152700	116
263	20241015	145700	15324814300	152700	152800	152800	152700	123
264	20241015	145600	15306031900	152700	152800	152800	152700	170
265	20241015	145500	15280070500	152700	152900	152900	152700	675
266	20241015	145400	15176930500	152800	152900	152900	152800	115
267	20241015	145300	15159351600	152800	152900	152900	152800	193
268	20241015	145200	15129858600	152800	152900	152900	152800	187
269	20241015	145100	15101278800	152900	152900	152900	152800	235
270	20241015	145000	15065360500	152800	152800	152900	152800	168
271	20241015	144900	15039679200	152900	152800	152900	152800	139
272	20241015	144800	15018431600	152900	152900	152900	152800	103
273	20241015	144700	15002684600	152800	152800	152900	152800	13
274	20241015	144600	15000697800	152900	152800	152900	152800	480
275	20241015	144500	14927342100	152900	152700	152900	152700	259
276	20241015	144400	14887764100	152700	152600	152700	152500	520
277	20241015	144300	14808398700	152600	152400	152600	152400	417
278	20241015	144200	14744796700	152500	152500	152500	152400	193
279	20241015	144100	14715372600	152400	152500	152500	152400	76
280	20241015	144000	14703783800	152500	152400	152500	152300	875
281	20241015	143900	14570436100	152400	152300	152400	152300	305
282	20241015	143800	14523973100	152300	152300	152400	152300	209
283	20241015	143700	14492130900	152300	152300	152400	152300	145
284	20241015	143600	14470039400	152300	152300	152400	152300	134
285	20241015	143500	14449630800	152300	152300	152400	152300	242
286	20241015	143400	14412773600	152300	152300	152400	152300	202
287	20241015	143300	14382001300	152400	152300	152400	152300	185
288	20241015	143200	14353825200	152300	152300	152400	152300	330
289	20241015	143100	14303558000	152300	152400	152400	152300	81
290	20241015	143000	14291220400	152300	152500	152500	152300	432
291	20241015	142900	14225388600	152500	152400	152500	152400	212
292	20241015	142800	14193077400	152400	152400	152500	152400	86
293	20241015	142700	14179970400	152400	152400	152500	152400	66
294	20241015	142600	14169911700	152500	152500	152500	152400	145
295	20241015	142500	14147811300	152400	152500	152600	152400	419
296	20241015	142400	14083920000	152500	152600	152600	152500	144
297	20241015	142300	14061957500	152500	152500	152600	152500	324
298	20241015	142200	14012547200	152500	152500	152600	152500	87
299	20241015	142100	13999275200	152600	152400	152600	152400	182
300	20241015	142000	13971515900	152500	152400	152500	152300	303
301	20241015	141900	13925329400	152400	152400	152400	152300	107
302	20241015	141800	13909029400	152400	152400	152400	152300	66
303	20241015	141700	13898971400	152300	152400	152400	152300	36
304	20241015	141600	13893485400	152300	152200	152400	152200	756
305	20241015	141500	13778346100	152200	152200	152300	152200	125
306	20241015	141400	13759320700	152200	152300	152300	152200	107
307	20241015	141300	13743034600	152200	152200	152300	152200	199
308	20241015	141200	13712744700	152200	152300	152300	152200	169
309	20241015	141100	13687022400	152200	152300	152300	152200	118
310	20241015	141000	13669060400	152300	152200	152300	152200	259
311	20241015	140900	13629620000	152300	152200	152300	152200	253
312	20241015	140800	13591102800	152200	152200	152300	152200	115
313	20241015	140700	13573597300	152200	152200	152300	152200	120
314	20241015	140600	13555332900	152200	152200	152300	152200	119
315	20241015	140500	13537220800	152200	152200	152300	152200	205
316	20241015	140400	13506017500	152200	152200	152300	152200	136
317	20241015	140300	13485317900	152200	152200	152300	152200	179
318	20241015	140200	13458071800	152300	152300	152300	152200	132
319	20241015	140100	13437981000	152200	152200	152300	152200	93
320	20241015	140000	13423826200	152200	152200	152300	152200	79
321	20241015	135900	13411799800	152200	152300	152300	152200	167
322	20241015	135800	13386381800	152200	152300	152300	152200	81
323	20241015	135700	13374051100	152300	152200	152300	152200	158
324	20241015	135600	13350000000	152200	152200	152300	152200	100
325	20241015	135500	13334778000	152300	152200	152300	152200	120
326	20241015	135400	13316510300	152200	152200	152300	152200	98
327	20241015	135300	13301593300	152300	152200	152300	152200	79
328	20241015	135200	13289568900	152200	152300	152300	152200	103
329	20241015	135100	13273888800	152300	152200	152300	152200	62
330	20241015	135000	13264451400	152200	152200	152300	152200	84
331	20241015	134900	13251666400	152300	152000	152300	151900	1725
332	20241015	134800	12989408600	152000	152000	152100	152000	273
333	20241015	134700	12947912100	152000	152100	152100	152000	2055
334	20241015	134600	12635547200	152000	152100	152100	152000	136
335	20241015	134500	12614869400	152100	152000	152100	152000	242
336	20241015	134400	12578076800	152100	152100	152100	152000	411
337	20241015	134300	12515599400	152000	152100	152100	152000	219
338	20241015	134200	12482300900	152100	152000	152100	152000	160
339	20241015	134100	12457979800	152000	152100	152100	152000	131
340	20241015	134000	12438063400	152000	152000	152100	152000	105
341	20241015	133900	12422098100	152000	152100	152100	152000	190
342	20241015	133800	12393211800	152000	152000	152100	152000	192
343	20241015	133700	12364019200	152000	152100	152100	152000	119
344	20241015	133600	12345929500	152000	152100	152100	152000	381
345	20241015	133500	12288012500	152100	152100	152100	152000	100
346	20241015	133400	12272810900	152000	152000	152100	152000	86
347	20241015	133300	12259737400	152000	152000	152100	152000	399
348	20241015	133200	12199087200	152000	152100	152100	152000	562
349	20241015	133100	12113626400	152100	152200	152200	152100	123
350	20241015	133000	12094915700	152100	152500	152500	152100	899
351	20241015	132900	11957945300	152400	152400	152500	152300	281
352	20241015	132800	11915120900	152400	152300	152400	152300	113
353	20241015	132700	11897902800	152300	152400	152400	152300	157
354	20241015	132600	11873981700	152300	152300	152400	152300	84
355	20241015	132500	11861187400	152400	152400	152400	152300	144
356	20241015	132400	11839251500	152400	152400	152400	152300	50
357	20241015	132300	11831635200	152400	152400	152400	152300	116
358	20241015	132200	11813965300	152400	152300	152400	152300	371
359	20241015	132100	11757434100	152400	152300	152400	152300	12
360	20241015	132000	11755605400	152200	152200	152400	152100	1077
361	20241015	131900	11591655500	152100	152500	152600	152100	1689
362	20241015	131800	11334194900	152500	152600	152600	152500	120
363	20241015	131700	11315891000	152600	152600	152600	152600	12
364	20241015	131600	11314059800	152600	152800	152800	152500	499
365	20241015	131500	11237879400	152700	152800	152800	152700	115
366	20241015	131400	11220316300	152800	152800	152800	152800	13
367	20241015	131300	11218329900	152800	152800	152800	152800	27
368	20241015	131200	11214204300	152800	152800	152800	152700	89
369	20241015	131100	11200610400	152800	152800	152800	152700	270
370	20241015	131000	11159356800	152800	152500	153000	152500	1262
371	20241015	130900	10966773900	152500	152600	152600	152500	171
372	20241015	130800	10940687800	152600	152900	152900	152600	460
373	20241015	130700	10870404900	152900	153000	153000	152900	115
374	20241015	130600	10852814600	153100	153200	153300	153000	1146
375	20241015	130500	10677300400	153200	153300	153300	153200	166
376	20241015	130400	10651867600	153300	153200	153300	153200	130
377	20241015	130300	10631948900	153300	153300	153300	153200	37
378	20241015	130200	10626278700	153300	153300	153300	153200	79
379	20241015	130100	10614172400	153200	153200	153300	153200	57
380	20241015	130000	10605438900	153200	153300	153300	153200	8
381	20241015	125900	10604212600	153300	153400	153400	153200	260
382	20241015	125800	10564356400	153300	153000	153500	153000	2073
383	20241015	125700	10246390700	153100	153000	153100	153000	52
384	20241015	125600	10238433500	153000	153100	153100	153000	51
385	20241015	125500	10230628200	153000	153100	153100	153000	113
386	20241015	125400	10213338900	153000	153000	153100	153000	85
387	20241015	125300	10200331800	153100	153000	153100	153000	111
388	20241015	125200	10183348600	153000	153100	153100	153000	154
389	20241015	125100	10159786400	153000	153300	153300	153000	787
390	20241015	125000	10039228100	153200	153200	153300	153200	129
391	20241015	124900	10019464100	153200	153300	153300	153200	104
392	20241015	124800	10003530000	153200	153300	153300	153200	99
393	20241015	124700	9988356900	153200	153300	153300	153200	18
394	20241015	124600	9985598400	153200	153300	153300	153200	28
395	20241015	124500	9981306400	153300	153300	153300	153200	85
396	20241015	124400	9968280200	153300	153300	153300	153200	122
397	20241015	124300	9949580600	153300	153300	153300	153300	115
398	20241015	124200	9931951100	153300	153200	153300	153200	197
399	20241015	124100	9901758700	153300	153300	153300	153200	154
400	20241015	124000	9878165400	153300	153300	153300	153200	331
401	20241015	123900	9827424100	153200	153500	153500	153200	163
402	20241015	123800	9802426900	153500	153600	153600	153500	189
403	20241015	123700	9773413100	153600	153500	153600	153500	11
404	20241015	123600	9771724400	153600	153700	153700	153600	110
405	20241015	123500	9754827700	153600	153600	153700	153600	86
406	20241015	123400	9741616100	153700	153300	153900	153300	3412
407	20241015	123300	9217736900	153200	153200	153300	153200	111
408	20241015	123200	9200731600	153300	153200	153300	153200	599
409	20241015	123100	9108961600	153300	153300	153300	153200	56
410	20241015	123000	9100376900	153300	153200	153300	153200	39
411	20241015	122900	9094398600	153200	153300	153300	153200	46
412	20241015	122800	9087348100	153300	153300	153300	153200	80
413	20241015	122700	9075087600	153300	153300	153300	153200	88
414	20241015	122600	9061597300	153200	153300	153300	153200	338
415	20241015	122500	9009783100	153200	153300	153300	153200	121
416	20241015	122400	8991237600	153300	153300	153300	153200	28
417	20241015	122300	8986945300	153300	153300	153300	153300	40
418	20241015	122200	8980813300	153300	153200	153300	153100	263
419	20241015	122100	8940523100	153200	153200	153200	153200	60
420	20241015	122000	8931331100	153200	153100	153200	153100	52
421	20241015	121900	8923366900	153200	153100	153200	153100	134
422	20241015	121800	8902844000	153200	153100	153200	153100	503
423	20241015	121700	8825831000	153100	153100	153100	153000	238
424	20241015	121600	8789393400	153100	153000	153100	153000	15
425	20241015	121500	8787097300	153100	153200	153200	153000	839
426	20241015	121400	8658646000	153200	153200	153200	153100	84
427	20241015	121300	8645778700	153200	153200	153200	153100	42
428	20241015	121200	8639344700	153200	153100	153200	153100	70
429	20241015	121100	8628625100	153200	153100	153200	153100	53
430	20241015	121000	8620505600	153100	153200	153200	153100	54
431	20241015	120900	8612237900	153100	152900	153200	152900	2675
432	20241015	120800	8202871100	152900	152900	153000	152900	166
433	20241015	120700	8177489400	152900	152900	153000	152800	349
434	20241015	120600	8124152400	152900	152800	153000	152800	440
435	20241015	120500	8056885000	152800	152800	152800	152800	132
436	20241015	120400	8036715400	152800	152900	152900	152800	342
437	20241015	120300	7984454500	152900	152800	152900	152800	53
438	20241015	120200	7976351000	152900	152800	152900	152800	47
439	20241015	120100	7969168200	152900	152900	152900	152800	56
440	20241015	120000	7960606800	152900	152900	152900	152900	23
441	20241015	115900	7957090100	152900	152900	152900	152800	25
442	20241015	115800	7953268400	152900	152900	152900	152800	85
443	20241015	115700	7940277000	152800	152700	152900	152600	607
444	20241015	115600	7847558100	152700	152600	152700	152600	214
445	20241015	115500	7814886100	152700	152700	152700	152600	81
446	20241015	115400	7802522700	152600	152600	152700	152600	30
447	20241015	115300	7797944500	152600	152600	152700	152600	113
448	20241015	115200	7780698000	152600	152600	152700	152600	40
449	20241015	115100	7774593900	152600	152700	152700	152600	77
450	20241015	115000	7762841800	152600	152700	152700	152600	57
451	20241015	114900	7754140700	152700	152700	152700	152700	8
452	20241015	114800	7752919100	152700	152700	152700	152600	38
453	20241015	114700	7747120000	152700	152600	152700	152600	162
454	20241015	114600	7722397700	152700	152700	152700	152700	2
455	20241015	114500	7722092300	152700	152600	152700	152600	109
456	20241015	114400	7705456500	152600	152500	152600	152500	99
457	20241015	114300	7690350700	152600	152600	152600	152500	32
458	20241015	114200	7685468500	152600	152600	152600	152600	42
459	20241015	114100	7679059300	152600	152700	152700	152400	309
460	20241015	114000	7631922500	152700	152600	152700	152600	74
461	20241015	113900	7620629700	152600	152600	152600	152600	85
462	20241015	113800	7607658700	152500	152600	152600	152500	47
463	20241015	113700	7600490000	152600	152500	152600	152500	77
464	20241015	113600	7588747200	152500	152500	152500	152400	25
465	20241015	113500	7584935600	152500	152300	152500	152200	180
466	20241015	113400	7557522100	152300	152300	152300	152300	54
467	20241015	113300	7549297900	152300	152200	152300	152200	29
468	20241015	113200	7544882200	152300	152400	152400	152200	172
469	20241015	113100	7518685600	152400	152400	152400	152300	59
470	20241015	113000	7509697900	152300	152300	152400	152200	96
471	20241015	112900	7495077000	152300	152300	152300	152200	45
472	20241015	112800	7488224400	152300	152200	152300	152200	105
473	20241015	112700	7472242300	152200	152200	152200	152100	21
474	20241015	112600	7469046900	152200	152200	152200	152100	41
475	20241015	112500	7462807100	152100	152200	152200	152100	51
476	20241015	112400	7455049300	152200	152200	152200	152100	61
477	20241015	112300	7445768700	152200	152300	152300	152100	140
478	20241015	112200	7424461400	152200	152300	152400	152200	200
479	20241015	112100	7394002600	152400	152400	152500	152400	160
480	20241015	112000	7369615900	152400	152500	152500	152400	31
481	20241015	111900	7364891300	152400	152400	152500	152400	31
482	20241015	111800	7360166800	152500	152600	152600	152400	114
483	20241015	111700	7342776800	152700	152700	152700	152600	37
484	20241015	111600	7337130100	152600	152800	152800	152600	51
485	20241015	111500	7329341600	152400	152400	152500	152400	113
486	20241015	111400	7312116800	152500	152500	152500	152500	15
487	20241015	111300	7309829300	152500	152700	152700	152500	94
488	20241015	111200	7295479700	152500	152500	152500	152500	360
489	20241015	111100	7240579700	152500	152500	152500	152400	55
490	20241015	111000	7232196600	152500	152400	152500	152400	36
491	20241015	110900	7226706700	152500	152400	152500	152400	13
492	20241015	110800	7224724400	152500	152400	152700	152400	314
493	20241015	110700	7176824200	152500	152400	152500	152400	66
494	20241015	110600	7166765100	152400	152400	152400	152300	19
495	20241015	110500	7163870500	152400	152300	152400	152300	127
496	20241015	110400	7144524600	152400	152000	152400	152000	133
497	20241015	110300	7124291900	151900	152300	152300	151900	385
498	20241015	110200	7065769700	152300	152100	152400	152100	298
499	20241015	110100	7020407300	152200	152300	152300	152200	517
500	20241015	110000	6941683800	152300	152400	152400	152300	131
501	20241015	105900	6921729500	152300	152300	152400	152300	50
502	20241015	105800	6914114000	152400	152400	152400	152300	55
503	20241015	105700	6905736600	152400	152400	152400	152400	35
504	20241015	105600	6900402600	152300	152300	152400	152300	22
505	20241015	105500	6897051000	152400	152300	152400	152300	58
506	20241015	105400	6888215400	152400	152400	152400	152300	45
507	20241015	105300	6881357900	152400	152400	152400	152300	16
508	20241015	105200	6878919600	152400	152300	152400	152300	105
509	20241015	105100	6862925700	152300	152400	152400	152300	44
510	20241015	105000	6856223700	152400	152400	152400	152300	31
511	20241015	104900	6851501400	152400	152300	152400	152200	121
512	20241015	104800	6833070600	152300	152300	152300	152200	51
513	20241015	104700	6825306800	152300	152300	152300	152300	7
514	20241015	104600	6824240700	152300	152400	152500	152200	273
515	20241015	104500	6782625900	152400	152100	152400	152100	181
516	20241015	104400	6755077800	152100	152200	152200	152100	935
517	20241015	104300	6612827900	152200	152300	152300	152100	341
518	20241015	104200	6560928400	152300	152300	152300	152300	34
519	20241015	104100	6555750200	152300	152400	152400	152200	178
520	20241015	104000	6528646600	152400	152500	152500	152400	140
521	20241015	103900	6507305300	152500	152400	152500	152400	244
522	20241015	103800	6470119400	152400	152500	152500	152400	16
523	20241015	103700	6467680900	152500	152400	152500	152400	28
524	20241015	103600	6463413500	152500	152500	152500	152200	1309
525	20241015	103500	6263855800	152500	152500	152500	152500	97
526	20241015	103400	6249063300	152400	152400	152500	152400	96
527	20241015	103300	6234431500	152400	152200	152400	152100	388
528	20241015	103200	6175366200	152200	152200	152200	152200	251
529	20241015	103100	6137164000	152200	152200	152200	152100	276
530	20241015	103000	6095182800	152200	152100	152200	152100	24
531	20241015	102900	6091531300	152100	152100	152100	152100	536
532	20241015	102800	6010005700	152100	152000	152100	152000	60
533	20241015	102700	6000884600	152000	152000	152100	152000	137
534	20241015	102600	5980060500	152100	152000	152100	152000	10
535	20241015	102500	5978540300	152000	152000	152100	152000	28
536	20241015	102400	5974284200	152000	152000	152100	152000	119
537	20241015	102300	5956195900	152000	152100	152100	152000	119
538	20241015	102200	5938107700	152100	152100	152100	152000	175
539	20241015	102100	5911506200	152000	152100	152100	152000	68
540	20241015	102000	5901169500	152100	152000	152100	152000	16
541	20241015	101900	5898736900	152100	152100	152200	152000	251
542	20241015	101800	5860565800	152100	152100	152200	152100	43
543	20241015	101700	5854025300	152200	152000	152200	152000	269
544	20241015	101600	5813123100	152000	151800	152000	151700	374
545	20241015	101500	5756323500	151800	151800	151800	151700	26
546	20241015	101400	5752377700	151700	151800	151800	151700	59
547	20241015	101300	5743426800	151700	151800	151800	151700	264
548	20241015	101200	5703377700	151800	151800	151800	151800	2
549	20241015	101100	5703074100	151800	151600	151800	151600	738
550	20241015	101000	5591147300	151600	151600	151600	151500	23
551	20241015	100900	5587661400	151600	151600	151600	151600	131
552	20241015	100800	5567801800	151600	151600	151600	151500	63
553	20241015	100700	5558255400	151600	151600	151600	151500	397
554	20241015	100600	5498071500	151600	151600	151600	151600	24
555	20241015	100500	5494433100	151600	151800	151800	151600	854
556	20241015	100400	5364922400	151800	151800	151800	151700	367
557	20241015	100300	5309227400	151800	152000	152000	151700	1015
558	20241015	100200	5155063600	152000	152000	152000	151900	68
559	20241015	100100	5144728400	152000	151900	152000	151900	108
560	20241015	100000	5128321600	151900	152000	152100	151900	280
561	20241015	095900	5085751500	152100	152100	152100	152100	63
562	20241015	095800	5076169200	152100	152100	152200	152100	242
563	20241015	095700	5039350500	152100	152000	152100	152000	847
564	20241015	095600	4910606300	152000	152000	152000	151900	72
565	20241015	095500	4899663200	152000	152000	152000	152000	220
566	20241015	095400	4866223200	152000	152000	152000	152000	97
567	20241015	095300	4851479200	152000	152000	152000	151900	19
568	20241015	095200	4848592000	152000	151800	152200	151800	1248
569	20241015	095100	4659002500	151700	151800	151800	151700	56
570	20241015	095000	4650504900	151800	151800	151800	151700	84
571	20241015	094900	4637760400	151800	151700	151800	151700	168
572	20241015	094800	4612273200	151700	151800	151800	151700	84
573	20241015	094700	4599525600	151700	151700	151800	151700	636
574	20241015	094600	4503042100	151700	151900	151900	151700	1387
575	20241015	094500	4292497100	152000	152000	152000	152000	55
576	20241015	094400	4284137100	152000	152100	152100	152000	81
577	20241015	094300	4271823600	152000	152300	152300	152000	320
578	20241015	094200	4223131800	152200	152200	152300	152200	204
579	20241015	094100	4192082200	152200	152300	152300	152200	62
580	20241015	094000	4182643400	152300	152200	152300	152200	66
581	20241015	093900	4172595200	152200	152200	152200	152200	62
582	20241015	093800	4163158800	152200	152100	152200	152000	152
583	20241015	093700	4140032300	152000	151900	152300	151900	913
584	20241015	093600	4001122900	151900	151800	152000	151700	389
585	20241015	093500	3942063700	151700	151800	151800	151700	626
586	20241015	093400	3847048400	151800	151900	151900	151800	57
587	20241015	093300	3838393500	151900	152000	152000	151800	398
588	20241015	093200	3777935200	152000	152000	152000	152000	110
589	20241015	093100	3761215200	151900	151900	152100	151900	233
590	20241015	093000	3725806900	151900	151800	151900	151800	569
591	20241015	092900	3639413300	151800	151800	151800	151700	391
592	20241015	092800	3580061100	151800	152100	152100	151800	2295
593	20241015	092700	3231325700	152100	152200	152300	152100	669
594	20241015	092600	3129496000	152100	152400	152400	152100	972
595	20241015	092500	2981488100	152400	152800	152800	152400	304
596	20241015	092400	2935126800	152900	152900	152900	152800	208
597	20241015	092300	2903337000	153000	153000	153000	152900	177
598	20241015	092200	2876272100	153000	152900	153000	152900	126
599	20241015	092100	2857000500	152900	153000	153000	152900	131
600	20241015	092000	2836968700	153000	153000	153000	152900	122
601	20241015	091900	2818314100	153000	152900	153000	152600	313
602	20241015	091800	2770489700	152900	153000	153000	152800	280
603	20241015	091700	2727664700	153000	153000	153100	152900	150
604	20241015	091600	2704707300	153200	152900	153300	152800	665
605	20241015	091500	2602960000	152800	152800	153100	152500	286
606	20241015	091400	2559234300	153000	152500	153000	152400	233
607	20241015	091300	2523717600	152500	153000	153200	152400	764
608	20241015	091200	2406883700	152700	152200	152900	152200	300
609	20241015	091100	2361096400	152200	152000	152600	151900	1132
610	20241015	091000	2188948800	151900	152100	152100	151900	413
611	20241015	090900	2126174900	152200	152300	152300	152100	776
612	20241015	090800	2008067000	152400	152300	153200	152100	1251
613	20241015	090700	1817412600	152300	152900	153000	152200	1513
614	20241015	090600	1586710700	152500	152600	153300	152400	840
615	20241015	090500	1458379200	152600	152200	153000	152100	1402
616	20241015	090400	1244248100	152200	152500	153000	152000	2164
617	20241015	090300	914421600	152500	152900	153300	152400	1238
618	20241015	090200	725493700	152900	152700	153700	152700	742
619	20241015	090100	611887600	152700	153500	153800	152700	513
620	20241015	090000	533261600	153300	151900	153800	151900	3507