KissMeData/009540/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185300	44336926300	183300	183300	183300	183300	17563
3	20241002	185200	44336926300	183300	183300	183300	183300	0
4	20241002	185100	44336926300	183300	183300	183300	183300	0
5	20241002	185000	44336926300	183300	183300	183300	183300	0
6	20241002	184900	44336926300	183300	183300	183300	183300	0
7	20241002	184800	44336926300	183300	183300	183300	183300	0
8	20241002	184700	44336926300	183300	183300	183300	183300	0
9	20241002	184600	44336926300	183300	183300	183300	183300	0
10	20241002	184500	44336926300	183300	183300	183300	183300	0
11	20241002	184400	44336926300	183300	183300	183300	183300	0
12	20241002	184300	44336926300	183300	183300	183300	183300	0
13	20241002	184200	44336926300	183300	183300	183300	183300	0
14	20241002	184100	44336926300	183300	183300	183300	183300	0
15	20241002	184000	44336926300	183300	183300	183300	183300	0
16	20241002	183900	44336926300	183300	183300	183300	183300	0
17	20241002	183800	44336926300	183300	183300	183300	183300	0
18	20241002	183700	44336926300	183300	183300	183300	183300	0
19	20241002	183600	44336926300	183300	183300	183300	183300	0
20	20241002	183500	44336926300	183300	183300	183300	183300	0
21	20241002	183400	44336926300	183300	183300	183300	183300	0
22	20241002	183300	44336926300	183300	183300	183300	183300	0
23	20241002	183200	44336926300	183300	183300	183300	183300	0
24	20241002	183100	44336926300	183300	183300	183300	183300	0
25	20241002	183000	44336926300	183300	183300	183300	183300	0
26	20241002	182900	44336926300	183300	183300	183300	183300	0
27	20241002	182800	44336926300	183300	183300	183300	183300	0
28	20241002	182700	44336926300	183300	183300	183300	183300	0
29	20241002	182600	44336926300	183300	183300	183300	183300	0
30	20241002	182500	44336926300	183300	183300	183300	183300	0
31	20241002	182400	44336926300	183300	183300	183300	183300	0
32	20241002	182300	44336926300	183300	183300	183300	183300	17563
33	20241002	182200	44336926300	183300	183300	183300	183300	0
34	20241002	182100	44336926300	183300	183300	183300	183300	0
35	20241002	182000	44336926300	183300	183300	183300	183300	0
36	20241002	181900	44336926300	183300	183300	183300	183300	0
37	20241002	181800	44336926300	183300	183300	183300	183300	0
38	20241002	181700	44336926300	183300	183300	183300	183300	0
39	20241002	181600	44336926300	183300	183300	183300	183300	0
40	20241002	181500	44336926300	183300	183300	183300	183300	0
41	20241002	181400	44336926300	183300	183300	183300	183300	0
42	20241002	181300	44336926300	183300	183300	183300	183300	0
43	20241002	181200	44336926300	183300	183300	183300	183300	0
44	20241002	181100	44336926300	183300	183300	183300	183300	0
45	20241002	181000	44336926300	183300	183300	183300	183300	0
46	20241002	180900	44336926300	183300	183300	183300	183300	0
47	20241002	180800	44336926300	183300	183300	183300	183300	0
48	20241002	180700	44336926300	183300	183300	183300	183300	0
49	20241002	180600	44336926300	183300	183300	183300	183300	0
50	20241002	180500	44336926300	183300	183300	183300	183300	0
51	20241002	180400	44336926300	183300	183300	183300	183300	0
52	20241002	180300	44336926300	183300	183300	183300	183300	0
53	20241002	180200	44336926300	183300	183300	183300	183300	0
54	20241002	180100	44336926300	183300	183300	183300	183300	0
55	20241002	180000	44336926300	183300	183300	183300	183300	0
56	20241002	175900	44336926300	183300	183300	183300	183300	0
57	20241002	175800	44336926300	183300	183300	183300	183300	0
58	20241002	175700	44336926300	183300	183300	183300	183300	0
59	20241002	175600	44336926300	183300	183300	183300	183300	0
60	20241002	175500	44336926300	183300	183300	183300	183300	0
61	20241002	175400	44336926300	183300	183300	183300	183300	0
62	20241002	175300	44336926300	183300	183300	183300	183300	17563
63	20241002	175200	44336926300	183300	183300	183300	183300	0
64	20241002	175100	44336926300	183300	183300	183300	183300	0
65	20241002	175000	44336926300	183300	183300	183300	183300	0
66	20241002	174900	44336926300	183300	183300	183300	183300	0
67	20241002	174800	44336926300	183300	183300	183300	183300	0
68	20241002	174700	44336926300	183300	183300	183300	183300	0
69	20241002	174600	44336926300	183300	183300	183300	183300	0
70	20241002	174500	44336926300	183300	183300	183300	183300	0
71	20241002	174400	44336926300	183300	183300	183300	183300	0
72	20241002	174300	44336926300	183300	183300	183300	183300	0
73	20241002	174200	44336926300	183300	183300	183300	183300	0
74	20241002	174100	44336926300	183300	183300	183300	183300	0
75	20241002	174000	44336926300	183300	183300	183300	183300	0
76	20241002	173900	44336926300	183300	183300	183300	183300	0
77	20241002	173800	44336926300	183300	183300	183300	183300	0
78	20241002	173700	44336926300	183300	183300	183300	183300	0
79	20241002	173600	44336926300	183300	183300	183300	183300	0
80	20241002	173500	44336926300	183300	183300	183300	183300	0
81	20241002	173400	44336926300	183300	183300	183300	183300	0
82	20241002	173300	44336926300	183300	183300	183300	183300	0
83	20241002	173200	44336926300	183300	183300	183300	183300	0
84	20241002	173100	44336926300	183300	183300	183300	183300	0
85	20241002	173000	44336926300	183300	183300	183300	183300	0
86	20241002	172900	44336926300	183300	183300	183300	183300	0
87	20241002	172800	44336926300	183300	183300	183300	183300	0
88	20241002	172700	44336926300	183300	183300	183300	183300	0
89	20241002	172600	44336926300	183300	183300	183300	183300	0
90	20241002	172500	44336926300	183300	183300	183300	183300	0
91	20241002	172400	44336926300	183300	183300	183300	183300	0
92	20241002	172300	44336926300	183300	183300	183300	183300	17563
93	20241002	172200	44336926300	183300	183300	183300	183300	0
94	20241002	172100	44336926300	183300	183300	183300	183300	0
95	20241002	172000	44336926300	183300	183300	183300	183300	0
96	20241002	171900	44336926300	183300	183300	183300	183300	0
97	20241002	171800	44336926300	183300	183300	183300	183300	0
98	20241002	171700	44336926300	183300	183300	183300	183300	0
99	20241002	171600	44336926300	183300	183300	183300	183300	0
100	20241002	171500	44336926300	183300	183300	183300	183300	0
101	20241002	171400	44336926300	183300	183300	183300	183300	0
102	20241002	171300	44336926300	183300	183300	183300	183300	0
103	20241002	171200	44336926300	183300	183300	183300	183300	0
104	20241002	171100	44336926300	183300	183300	183300	183300	0
105	20241002	171000	44336926300	183300	183300	183300	183300	0
106	20241002	170900	44336926300	183300	183300	183300	183300	0
107	20241002	170800	44336926300	183300	183300	183300	183300	0
108	20241002	170700	44336926300	183300	183300	183300	183300	0
109	20241002	170600	44336926300	183300	183300	183300	183300	0
110	20241002	170500	44336926300	183300	183300	183300	183300	0
111	20241002	170400	44336926300	183300	183300	183300	183300	0
112	20241002	170300	44336926300	183300	183300	183300	183300	0
113	20241002	170200	44336926300	183300	183300	183300	183300	0
114	20241002	170100	44336926300	183300	183300	183300	183300	0
115	20241002	170000	44336926300	183300	183300	183300	183300	0
116	20241002	165900	44336926300	183300	183300	183300	183300	0
117	20241002	165800	44336926300	183300	183300	183300	183300	0
118	20241002	165700	44336926300	183300	183300	183300	183300	0
119	20241002	165600	44336926300	183300	183300	183300	183300	0
120	20241002	165500	44336926300	183300	183300	183300	183300	0
121	20241002	165400	44336926300	183300	183300	183300	183300	0
122	20241002	165300	44336926300	183300	183300	183300	183300	17563
123	20241002	165200	44336926300	183300	183300	183300	183300	0
124	20241002	165100	44336926300	183300	183300	183300	183300	0
125	20241002	165000	44336926300	183300	183300	183300	183300	0
126	20241002	164900	44336926300	183300	183300	183300	183300	0
127	20241002	164800	44336926300	183300	183300	183300	183300	0
128	20241002	164700	44336926300	183300	183300	183300	183300	0
129	20241002	164600	44336926300	183300	183300	183300	183300	0
130	20241002	164500	44336926300	183300	183300	183300	183300	0
131	20241002	164400	44336926300	183300	183300	183300	183300	0
132	20241002	164300	44336926300	183300	183300	183300	183300	0
133	20241002	164200	44336926300	183300	183300	183300	183300	0
134	20241002	164100	44336926300	183300	183300	183300	183300	0
135	20241002	164000	44336926300	183300	183300	183300	183300	0
136	20241002	163900	44336926300	183300	183300	183300	183300	0
137	20241002	163800	44336926300	183300	183300	183300	183300	0
138	20241002	163700	44336926300	183300	183300	183300	183300	0
139	20241002	163600	44336926300	183300	183300	183300	183300	0
140	20241002	163500	44336926300	183300	183300	183300	183300	0
141	20241002	163400	44336926300	183300	183300	183300	183300	0
142	20241002	163300	44336926300	183300	183300	183300	183300	0
143	20241002	163200	44336926300	183300	183300	183300	183300	0
144	20241002	163100	44336926300	183300	183300	183300	183300	0
145	20241002	163000	44336926300	183300	183300	183300	183300	0
146	20241002	162900	44336926300	183300	183300	183300	183300	0
147	20241002	162800	44336926300	183300	183300	183300	183300	0
148	20241002	162700	44336926300	183300	183300	183300	183300	0
149	20241002	162600	44336926300	183300	183300	183300	183300	0
150	20241002	162500	44336926300	183300	183300	183300	183300	0
151	20241002	162400	44336926300	183300	183300	183300	183300	0
152	20241002	162300	44336926300	183300	183300	183300	183300	17563
153	20241002	162200	44336926300	183300	183300	183300	183300	0
154	20241002	162100	44336926300	183300	183300	183300	183300	0
155	20241002	162000	44336926300	183300	183300	183300	183300	0
156	20241002	161900	44336926300	183300	183300	183300	183300	0
157	20241002	161800	44336926300	183300	183300	183300	183300	0
158	20241002	161700	44336926300	183300	183300	183300	183300	0
159	20241002	161600	44336926300	183300	183300	183300	183300	0
160	20241002	161500	44336926300	183300	183300	183300	183300	0
161	20241002	161400	44336926300	183300	183300	183300	183300	0
162	20241002	161300	44336926300	183300	183300	183300	183300	0
163	20241002	161200	44336926300	183300	183300	183300	183300	0
164	20241002	161100	44336926300	183300	183300	183300	183300	0
165	20241002	161000	44336926300	183300	183300	183300	183300	0
166	20241002	160900	44336926300	183300	183300	183300	183300	0
167	20241002	160800	44336926300	183300	183300	183300	183300	0
168	20241002	160700	44336926300	183300	183300	183300	183300	0
169	20241002	160600	44336926300	183300	183300	183300	183300	0
170	20241002	160500	44336926300	183300	183300	183300	183300	0
171	20241002	160400	44336926300	183300	183300	183300	183300	0
172	20241002	160300	44336926300	183300	183300	183300	183300	0
173	20241002	160200	44336926300	183300	183300	183300	183300	0
174	20241002	160100	44336926300	183300	183300	183300	183300	0
175	20241002	160000	44336926300	183300	183300	183300	183300	0
176	20241002	155900	44336926300	183300	183300	183300	183300	0
177	20241002	155800	44336926300	183300	183300	183300	183300	0
178	20241002	155700	44336926300	183300	183300	183300	183300	0
179	20241002	155600	44336926300	183300	183300	183300	183300	0
180	20241002	155500	44336926300	183300	183300	183300	183300	0
181	20241002	155400	44336926300	183300	183300	183300	183300	0
182	20241002	155300	44336926300	183300	183300	183300	183300	17563
183	20241002	155200	44336926300	183300	183300	183300	183300	0
184	20241002	155100	44336926300	183300	183300	183300	183300	0
185	20241002	155000	44336926300	183300	183300	183300	183300	0
186	20241002	154900	44336926300	183300	183300	183300	183300	0
187	20241002	154800	44336926300	183300	183300	183300	183300	0
188	20241002	154700	44336926300	183300	183300	183300	183300	0
189	20241002	154600	44336926300	183300	183300	183300	183300	0
190	20241002	154500	44336926300	183300	183300	183300	183300	0
191	20241002	154400	44336926300	183300	183300	183300	183300	0
192	20241002	154300	44336926300	183300	183300	183300	183300	0
193	20241002	154200	44336926300	183300	183300	183300	183300	0
194	20241002	154100	44336926300	183300	183300	183300	183300	0
195	20241002	154000	44336926300	183300	183300	183300	183300	0
196	20241002	153900	44336926300	183300	183300	183300	183300	0
197	20241002	153800	44336926300	183300	183300	183300	183300	0
198	20241002	153700	44336926300	183300	183300	183300	183300	0
199	20241002	153600	44336926300	183300	183300	183300	183300	0
200	20241002	153500	44336926300	183300	183300	183300	183300	0
201	20241002	153400	44336926300	183300	183300	183300	183300	0
202	20241002	153300	44336926300	183300	183300	183300	183300	0
203	20241002	153200	44336926300	183300	183300	183300	183300	0
204	20241002	153100	44336926300	183300	183300	183300	183300	0
205	20241002	153000	44336926300	183300	183300	183300	183300	17563
206	20241002	152900	41117628400	183100	183100	183100	183100	0
207	20241002	152800	41117628400	183100	183100	183100	183100	0
208	20241002	152700	41117628400	183100	183100	183100	183100	0
209	20241002	152600	41117628400	183100	183100	183100	183100	0
210	20241002	152500	41117628400	183100	183100	183100	183100	0
211	20241002	152400	41117628400	183100	183100	183100	183100	0
212	20241002	152300	41117628400	183100	183100	183100	183100	0
213	20241002	152200	41117628400	183100	183100	183100	183100	0
214	20241002	152100	41117628400	183100	183100	183100	183100	0
215	20241002	152000	41117628400	183100	183100	183100	183100	0
216	20241002	151900	41117628400	183100	183200	183200	182900	478
217	20241002	151800	41030123500	183100	182900	183200	182900	566
218	20241002	151700	40926510800	182900	183100	183200	182900	1032
219	20241002	151600	40737638100	183100	183300	183300	183100	245
220	20241002	151500	40692765100	183200	183300	183300	183200	467
221	20241002	151400	40607192400	183300	183200	183400	183200	597
222	20241002	151300	40497790100	183200	183200	183400	183200	366
223	20241002	151200	40430709800	183200	183200	183400	183200	302
224	20241002	151100	40375351600	183200	183100	183400	183100	777
225	20241002	151000	40233018500	183200	183200	183400	183200	698
226	20241002	150900	40105117600	183300	183300	183400	183200	559
227	20241002	150800	40002666900	183300	183200	183400	183200	747
228	20241002	150700	39865788900	183400	183200	183400	183200	247
229	20241002	150600	39820529800	183400	183200	183500	183100	1301
230	20241002	150500	39582196800	183300	183300	183400	183300	736
231	20241002	150400	39447287800	183400	183300	183400	183200	360
232	20241002	150300	39381283800	183300	183400	183400	183200	334
233	20241002	150200	39320053600	183400	183500	183500	183300	519
234	20241002	150100	39224888200	183500	183600	183600	183500	491
235	20241002	150000	39134780700	183600	183700	183700	183600	72
236	20241002	145900	39121560000	183500	183600	183700	183500	540
237	20241002	145800	39022412600	183700	183700	183800	183600	862
238	20241002	145700	38864108800	183700	183800	183800	183600	397
239	20241002	145600	38791180700	183700	183500	183800	183500	324
240	20241002	145500	38731675800	183500	183400	183600	183400	214
241	20241002	145400	38692406500	183400	183800	183800	183400	762
242	20241002	145300	38552478300	183800	183800	183900	183700	314
243	20241002	145200	38494761000	183800	183700	183900	183700	289
244	20241002	145100	38441642400	183800	183700	183800	183700	575
245	20241002	145000	38335985400	183800	183800	183800	183700	199
246	20241002	144900	38299428000	183700	183800	183900	183700	283
247	20241002	144800	38247430000	183900	183800	184100	183800	397
248	20241002	144700	38174417000	183700	183800	183800	183700	406
249	20241002	144600	38099810200	183800	183700	183800	183700	253
250	20241002	144500	38053328700	183700	183900	183900	183600	207
251	20241002	144400	38015309500	183900	183700	183900	183700	447
252	20241002	144300	37933173800	183800	183900	183900	183800	179
253	20241002	144200	37900265600	183900	184000	184000	183900	340
254	20241002	144100	37837711500	184000	184000	184000	183900	187
255	20241002	144000	37803303600	184000	184000	184000	183900	268
256	20241002	143900	37753993700	184000	184000	184100	183700	255
257	20241002	143800	37707094100	184000	184200	184200	183700	1003
258	20241002	143700	37522551400	184100	184900	184900	184000	2094
259	20241002	143600	37136124700	184900	185000	185000	184900	286
260	20241002	143500	37083217400	184900	184900	185100	184900	169
261	20241002	143400	37051951300	185000	185100	185300	185000	1256
262	20241002	143300	36819521500	185100	185100	185200	185100	52
263	20241002	143200	36809895600	185100	185300	185400	185100	216
264	20241002	143100	36769869600	185200	185400	185400	185100	290
265	20241002	143000	36716156300	185400	185300	185400	185300	246
266	20241002	142900	36670561000	185300	185200	185400	185200	134
267	20241002	142800	36645720600	185200	185400	185500	185100	456
268	20241002	142700	36561234200	185400	185500	185500	185400	107
269	20241002	142600	36541389000	185500	185400	185600	185400	114
270	20241002	142500	36520240400	185400	185400	185700	185300	401
271	20241002	142400	36445916700	185500	185700	185700	185500	279
272	20241002	142300	36394144200	185700	185700	185800	185700	109
273	20241002	142200	36373902700	185600	185800	185800	185600	435
274	20241002	142100	36293115000	185900	186000	186100	185900	502
275	20241002	142000	36199759900	186000	186000	186100	186000	550
276	20241002	141900	36097435600	186100	186200	186200	186000	449
277	20241002	141800	36013848700	186100	186100	186200	186000	293
278	20241002	141700	35959320100	186100	186100	186100	186000	295
279	20241002	141600	35904421100	186100	186100	186200	186100	73
280	20241002	141500	35890835300	186100	186000	186200	186000	150
281	20241002	141400	35862920600	186000	186000	186100	186000	403
282	20241002	141300	35787923700	186000	186000	186100	185900	417
283	20241002	141200	35710369500	186100	186000	186100	186000	154
284	20241002	141100	35681714900	186100	186200	186200	186000	618
285	20241002	141000	35566695800	186200	186100	186200	186000	448
286	20241002	140900	35483321700	186000	186000	186100	186000	320
287	20241002	140800	35423790700	186000	185800	186100	185800	899
288	20241002	140700	35256602700	185800	185700	185900	185700	804
289	20241002	140600	35107214700	185700	185400	185800	185400	837
290	20241002	140500	34951839800	185400	185400	185500	185400	40
291	20241002	140400	34944421900	185400	185400	185600	185300	603
292	20241002	140300	34832550100	185400	185300	185600	185300	448
293	20241002	140200	34749456600	185300	185200	185400	185200	283
294	20241002	140100	34697018100	185200	185300	185300	185200	226
295	20241002	140000	34655145600	185300	185300	185300	185200	93
296	20241002	135900	34637915300	185200	185100	185300	185100	130
297	20241002	135800	34613836300	185200	185300	185300	185100	377
298	20241002	135700	34544033300	185200	185100	185300	185000	339
299	20241002	135600	34481265900	185000	185100	185100	185000	405
300	20241002	135500	34406304500	185200	185200	185300	185100	145
301	20241002	135400	34379450200	185300	185500	185600	185300	328
302	20241002	135300	34318644000	185600	185500	185600	185500	98
303	20241002	135200	34300462800	185500	185500	185600	185500	67
304	20241002	135100	34288033200	185600	185200	185600	185100	690
305	20241002	135000	34160138900	185100	185100	185200	185100	189
306	20241002	134900	34125136800	185100	185000	185100	184900	411
307	20241002	134800	34049081600	185000	185100	185200	185000	81
308	20241002	134700	34034088500	185200	185100	185200	185100	24
309	20241002	134600	34029645700	185200	184900	185200	184900	353
310	20241002	134500	33964332200	184900	184800	185000	184800	274
311	20241002	134400	33913662600	184800	184800	184900	184800	380
312	20241002	134300	33843436500	184900	185000	185000	184900	135
313	20241002	134200	33818474800	184900	185100	185100	184900	403
314	20241002	134100	33743919400	185100	185000	185100	184900	800
315	20241002	134000	33595920600	185000	184900	185000	184900	314
316	20241002	133900	33537858600	184800	184800	184900	184700	458
317	20241002	133800	33453219100	184900	184800	184900	184800	282
318	20241002	133700	33401080600	184900	184700	184900	184700	322
319	20241002	133600	33341575200	184600	184700	184800	184600	447
320	20241002	133500	33259019800	184800	184800	184900	184700	188
321	20241002	133400	33224280500	184900	184800	185000	184700	676
322	20241002	133300	33099383900	184800	184900	185000	184800	276
323	20241002	133200	33048349100	185000	184900	185100	184900	281
324	20241002	133100	32996362900	185000	185000	185000	185000	18
325	20241002	133000	32993032900	185100	185000	185100	185000	89
326	20241002	132900	32976566000	185000	185000	185200	185000	43
327	20241002	132800	32968609600	185000	185000	185200	185000	273
328	20241002	132700	32918088800	185000	185200	185200	185000	97
329	20241002	132600	32900132000	185200	185200	185200	185100	68
330	20241002	132500	32887538500	185100	185100	185400	185000	165
331	20241002	132400	32856990100	185000	185000	185300	185000	85
332	20241002	132300	32841259900	185000	185000	185200	184800	306
333	20241002	132200	32784643500	185000	185000	185100	184900	135
334	20241002	132100	32759668500	185100	185000	185100	185000	284
335	20241002	132000	32707123200	185000	185000	185100	185000	58
336	20241002	131900	32696391100	185100	185100	185200	184900	488
337	20241002	131800	32606106600	185100	185200	185300	185100	174
338	20241002	131700	32573880900	185300	185300	185400	185200	328
339	20241002	131600	32513102600	185300	185400	185500	185300	271
340	20241002	131500	32462870100	185400	185600	185600	185400	407
341	20241002	131400	32387365100	185600	185500	185700	185500	777
342	20241002	131300	32243155000	185600	185600	185700	185500	340
343	20241002	131200	32180052200	185700	185800	185900	185600	494
344	20241002	131100	32088280300	185800	185700	185800	185700	148
345	20241002	131000	32060782100	185700	185800	185800	185700	154
346	20241002	130900	32032172900	185800	185800	185800	185800	129
347	20241002	130800	32008204700	185800	185600	185800	185600	416
348	20241002	130700	31930942400	185700	185700	185800	185600	254
349	20241002	130600	31883772700	185700	185700	185800	185600	191
350	20241002	130500	31848294700	185700	185800	185800	185500	210
351	20241002	130400	31809307100	185800	185600	185800	185500	385
352	20241002	130300	31737839200	185600	185700	185800	185600	439
353	20241002	130200	31656324400	185800	185700	185800	185700	25
354	20241002	130100	31651680700	185700	186000	186000	185700	475
355	20241002	130000	31563342500	186000	186200	186200	186000	105
356	20241002	125900	31543805000	186100	186000	186200	186000	156
357	20241002	125800	31514773100	186100	186300	186400	186100	148
358	20241002	125700	31487210000	186300	186300	186400	186300	89
359	20241002	125600	31470629100	185800	186400	186400	185800	175
360	20241002	125500	31438043300	186500	186600	186700	186400	145
361	20241002	125400	31410994500	186700	186400	186800	186400	813
362	20241002	125300	31259240100	186400	185800	186400	185800	942
363	20241002	125200	31083955200	185800	185700	185900	185700	334
364	20241002	125100	31021873700	185700	185900	185900	185700	90
365	20241002	125000	31005152600	185900	185800	185900	185700	176
366	20241002	124900	30972463000	185800	186100	186100	185800	432
367	20241002	124800	30892146700	186100	185900	186100	185900	158
368	20241002	124700	30862756900	186000	186000	186000	185900	304
369	20241002	124600	30806223300	186000	186100	186100	185900	234
370	20241002	124500	30762702900	186100	185900	186100	185900	200
371	20241002	124400	30725497100	185900	185900	185900	185900	177
372	20241002	124300	30692592800	185900	186000	186000	185800	54
373	20241002	124200	30682554300	185900	185600	185900	185600	306
374	20241002	124100	30625699300	185600	186000	186100	185600	202
375	20241002	124000	30588162300	186100	186000	186100	186000	74
376	20241002	123900	30574398100	186100	186000	186100	185700	489
377	20241002	123800	30483498500	185800	186300	186300	185800	286
378	20241002	123700	30430302600	186300	186400	186500	186000	554
379	20241002	123600	30327120100	186500	186000	186500	186000	545
380	20241002	123500	30225637400	185800	185400	186000	185300	1273
381	20241002	123400	29989343500	185400	185300	185500	185300	220
382	20241002	123300	29948562500	185300	185500	185500	185300	106
383	20241002	123200	29928913400	185400	185100	185500	185100	287
384	20241002	123100	29875747700	185100	185400	185400	184700	1055
385	20241002	123000	29680376900	185500	185300	185500	185300	450
386	20241002	122900	29596916900	185300	185100	185400	185000	855
387	20241002	122800	29438535600	185000	184900	185100	184900	584
388	20241002	122700	29330532000	184900	184800	184900	184700	457
389	20241002	122600	29246074700	184700	184800	184800	184600	221
390	20241002	122500	29205250400	184800	184700	184900	184700	408
391	20241002	122400	29129863300	184700	184800	184800	184700	55
392	20241002	122300	29119701300	184800	184600	184800	184600	647
393	20241002	122200	29000200200	184700	184300	184700	184300	728
394	20241002	122100	28865884400	184300	184400	184400	184300	49
395	20241002	122000	28856850200	184400	184400	184400	184400	114
396	20241002	121900	28835828600	184300	184200	184300	184200	207
397	20241002	121800	28797688800	184100	184100	184300	184100	234
398	20241002	121700	28754585200	184100	184300	184300	184100	102
399	20241002	121600	28735788200	184300	184400	184400	184200	122
400	20241002	121500	28713302700	184500	184500	184600	184400	209
401	20241002	121400	28674749100	184500	184500	184600	184500	76
402	20241002	121300	28660723500	184500	184100	184500	184100	611
403	20241002	121200	28548095100	184000	184000	184200	184000	366
404	20241002	121100	28480684500	184100	183700	184100	183600	864
405	20241002	121000	28321793200	183600	183500	183700	183500	178
406	20241002	120900	28289110900	183500	183400	183500	183300	271
407	20241002	120800	28239399400	183400	183400	183500	183400	45
408	20241002	120700	28231145800	183400	183500	183500	183400	157
409	20241002	120600	28202351800	183400	183400	183400	183300	301
410	20241002	120500	28147156300	183300	183000	183300	183000	369
411	20241002	120400	28079567300	183000	182900	183100	182900	276
412	20241002	120300	28029072500	182800	182900	182900	182800	81
413	20241002	120200	28014258800	182900	182800	182900	182800	78
414	20241002	120100	27999995400	182800	182700	182900	182700	339
415	20241002	120000	27938049800	182600	182600	182600	182500	412
416	20241002	115900	27862819200	182600	182600	182600	182500	307
417	20241002	115800	27806763500	182600	182600	182600	182500	52
418	20241002	115700	27797272600	182600	182600	182600	182500	99
419	20241002	115600	27779198200	182500	182600	182600	182500	225
420	20241002	115500	27738124400	182600	182500	182700	182500	282
421	20241002	115400	27686631000	182600	182500	182700	182500	322
422	20241002	115300	27627834300	182500	182600	182600	182500	297
423	20241002	115200	27573618000	182600	182800	182800	182600	461
424	20241002	115100	27489391000	182800	182800	182900	182800	67
425	20241002	115000	27477142800	182900	182800	182900	182700	12
426	20241002	114900	27474949300	182800	182700	182800	182600	475
427	20241002	114800	27388139100	182700	182800	182800	182600	130
428	20241002	114700	27364389500	182800	182700	182800	182700	68
429	20241002	114600	27351965700	182800	182700	182800	182700	9
430	20241002	114500	27350320800	182700	182800	182800	182700	41
431	20241002	114400	27342826700	182800	183100	183100	182800	440
432	20241002	114300	27262303300	183000	183100	183100	183000	46
433	20241002	114200	27253883400	183100	183100	183200	183100	367
434	20241002	114100	27186685500	183200	183200	183200	183100	203
435	20241002	114000	27149514100	183100	183100	183200	182900	1419
436	20241002	113900	26889765100	183100	183200	183300	183100	408
437	20241002	113800	26815024700	183200	183400	183400	183200	188
438	20241002	113700	26780569500	183300	183500	183500	183300	214
439	20241002	113600	26741316500	183500	183500	183600	183500	33
440	20241002	113500	26735260600	183500	183600	183600	183500	13
441	20241002	113400	26732874000	183600	183400	183700	183400	425
442	20241002	113300	26654854900	183400	183600	183600	183400	34
443	20241002	113200	26648615800	183600	183600	183600	183300	513
444	20241002	113100	26554509100	183600	183600	183700	183600	55
445	20241002	113000	26544409900	183700	183600	183700	183600	55
446	20241002	112900	26534309800	183700	183800	183800	183500	512
447	20241002	112800	26440311400	183700	183800	183900	183600	482
448	20241002	112700	26351766800	183900	183900	183900	183700	333
449	20241002	112600	26290544100	183800	183900	183900	183800	182
450	20241002	112500	26257089300	183800	183900	183900	183800	172
451	20241002	112400	26225465000	183900	183900	184000	183900	235
452	20241002	112300	26182238900	184000	183900	184000	183800	189
453	20241002	112200	26147471200	184000	184000	184000	183800	448
454	20241002	112100	26065083500	183900	183900	184000	183900	134
455	20241002	112000	26040429800	184000	184100	184100	183900	189
456	20241002	111900	26005664800	184100	184000	184100	183800	246
457	20241002	111800	25960420800	184000	183700	184300	183700	1028
458	20241002	111700	25771273100	183700	183700	183800	183600	237
459	20241002	111600	25727749900	183700	183900	183900	183700	172
460	20241002	111500	25696147300	183900	183800	183900	183800	275
461	20241002	111400	25645591600	183900	183900	183900	183800	87
462	20241002	111300	25629593000	183800	183900	183900	183800	185
463	20241002	111200	25595573000	183900	183800	183900	183700	301
464	20241002	111100	25540249700	183800	183900	184000	183800	431
465	20241002	111000	25460992500	183900	184100	184100	183800	199
466	20241002	110900	25424388300	184100	184000	184100	184000	457
467	20241002	110800	25340259900	184000	183800	184100	183800	187
468	20241002	110700	25305859900	183800	183900	183900	183800	198
469	20241002	110600	25269454100	183900	184100	184200	183600	1353
470	20241002	110500	25020573500	184200	184100	184200	184000	240
471	20241002	110400	24976386500	184100	184100	184200	184000	352
472	20241002	110300	24911581800	184100	184000	184100	183800	687
473	20241002	110200	24785157400	184000	183900	184100	183900	578
474	20241002	110100	24678790300	183900	183900	184100	183800	357
475	20241002	110000	24613092700	183900	184200	184200	183500	586
476	20241002	105900	24505361500	184100	184100	184100	183600	902
477	20241002	105800	24339459100	184000	183700	184100	183700	626
478	20241002	105700	24224344000	183700	183500	183700	183500	653
479	20241002	105600	24104465900	183400	183400	183400	183300	711
480	20241002	105500	23974102400	183400	183400	183500	183300	344
481	20241002	105400	23911013700	183400	183400	183600	183300	1589
482	20241002	105300	23619460400	183400	182700	183400	182700	1621
483	20241002	105200	23322637800	182800	182800	182900	182700	62
484	20241002	105100	23311304800	182900	182800	182900	182800	119
485	20241002	105000	23289551100	182800	183000	183000	182800	332
486	20241002	104900	23228809600	183100	183100	183100	182700	352
487	20241002	104800	23164407500	183100	182800	183200	182800	664
488	20241002	104700	23042867400	182800	182800	183000	182800	49
489	20241002	104600	23033907100	182800	183100	183100	182700	468
490	20241002	104500	22948279200	183200	183500	183500	183100	633
491	20241002	104400	22832247500	183500	183300	183600	183300	806
492	20241002	104300	22684369400	183300	183400	183600	183300	547
493	20241002	104200	22584012200	183400	183500	183500	183100	479
494	20241002	104100	22496198300	183300	183100	183600	183100	1487
495	20241002	104000	22223540800	183100	182900	183300	182900	1467
496	20241002	103900	21955045100	182900	182300	182900	182300	2145
497	20241002	103800	21563569300	182300	182100	182300	182100	723
498	20241002	103700	21431855200	182000	181500	182200	181500	4985
499	20241002	103600	20525440800	181500	181400	181500	181300	394
500	20241002	103500	20453979200	181400	181500	181500	181300	692
501	20241002	103400	20328474300	181500	181000	181500	180900	1367
502	20241002	103300	20080835100	181000	181000	181100	180900	255
503	20241002	103200	20034688600	181000	180800	181100	180800	676
504	20241002	103100	19912379300	180700	180700	180700	180600	418
505	20241002	103000	19836852900	180700	180700	180800	180600	383
506	20241002	102900	19767646700	180800	180600	180800	180500	475
507	20241002	102800	19681825400	180500	180600	180700	180500	405
508	20241002	102700	19608681300	180500	180400	180600	180400	350
509	20241002	102600	19545499000	180400	180500	180500	180400	88
510	20241002	102500	19529620800	180500	180400	180500	180300	240
511	20241002	102400	19486325000	180400	180600	180600	180300	426
512	20241002	102300	19409453600	180600	180700	180800	180600	158
513	20241002	102200	19380906900	180800	180600	180800	180600	325
514	20241002	102100	19322182200	180600	180800	180800	180500	176
515	20241002	102000	19290399200	180800	180900	180900	180400	860
516	20241002	101900	19135068900	180900	181000	181100	180900	304
517	20241002	101800	19080053400	181100	181100	181200	180900	678
518	20241002	101700	18957271700	181100	181100	181100	180900	1101
519	20241002	101600	18757986800	181100	181100	181200	181000	150
520	20241002	101500	18730821700	181100	181200	181200	181100	424
521	20241002	101400	18654033400	181100	181100	181200	181000	323
522	20241002	101300	18595527700	181100	181400	181400	181100	273
523	20241002	101200	18546052000	181300	181500	181600	181300	166
524	20241002	101100	18515926900	181600	181100	181600	181100	1214
525	20241002	101000	18295817500	181100	181100	181200	181000	436
526	20241002	100900	18216862200	181100	181300	181300	181100	278
527	20241002	100800	18166485900	181200	181300	181300	181100	159
528	20241002	100700	18137675500	181300	181200	181300	181000	1060
529	20241002	100600	17945705100	181200	181200	181300	181100	629
530	20241002	100500	17831742400	181200	181300	181300	181100	105
531	20241002	100400	17812718200	181300	181200	181300	180200	1967
532	20241002	100300	17456900900	181200	181000	181300	180900	1184
533	20241002	100200	17242511900	181000	180700	181000	180700	577
534	20241002	100100	17138152800	180700	180200	180800	180000	569
535	20241002	100000	17035531600	180200	180000	180200	179900	661
536	20241002	095900	16916524300	180000	179900	180000	179900	415
537	20241002	095800	16841836600	179900	180000	180100	179900	626
538	20241002	095700	16729156700	180000	180100	180200	180000	1502
539	20241002	095600	16458647700	180100	180100	180100	180000	311
540	20241002	095500	16402661400	180000	180100	180200	180000	396
541	20241002	095400	16331367700	180100	180100	180200	180000	442
542	20241002	095300	16251767000	180100	180100	180200	180000	473
543	20241002	095200	16166586500	180100	180600	180600	180000	2427
544	20241002	095100	15728948600	180600	180900	180900	180600	841
545	20241002	095000	15576935000	180900	180900	181000	180900	153
546	20241002	094900	15549254300	181000	180900	181000	180800	377
547	20241002	094800	15481065400	180900	181100	181200	180800	343
548	20241002	094700	15418975500	181200	180900	181200	180800	1010
549	20241002	094600	15236176500	180800	180900	180900	180800	310
550	20241002	094500	15180127800	180900	180900	181000	180800	376
551	20241002	094400	15112092800	180800	181000	181000	180800	768
552	20241002	094300	14973113500	181000	180800	181000	180600	548
553	20241002	094200	14874074100	180800	180800	180800	180700	101
554	20241002	094100	14855816600	180700	181200	181200	180700	2334
555	20241002	094000	14433259800	181200	181200	181300	181100	650
556	20241002	093900	14315476900	181100	181100	181200	181000	460
557	20241002	093800	14232172500	181100	181000	181100	181000	515
558	20241002	093700	14138933500	181000	180800	181000	180800	239
559	20241002	093600	14095705100	180900	180900	181200	180700	458
560	20241002	093500	14012887000	180900	181000	181200	180900	471
561	20241002	093400	13927614400	181000	181300	181400	181000	624
562	20241002	093300	13814531100	181200	180800	181200	180600	879
563	20241002	093200	13655504300	180700	180600	180800	180600	449
564	20241002	093100	13574364800	180700	179900	180800	179900	1312
565	20241002	093000	13337718400	180000	180000	180100	179900	562
566	20241002	092900	13236542800	179900	179900	180000	179800	410
567	20241002	092800	13162763100	179900	180100	180100	179800	934
568	20241002	092700	12994644000	180000	180100	180200	180000	1976
569	20241002	092600	12638953600	180100	179600	180100	179600	1443
570	20241002	092500	12379338800	179600	179300	179800	179300	1893
571	20241002	092400	12039673100	179300	179400	179500	179300	563
572	20241002	092300	11938663000	179400	179300	179500	179300	775
573	20241002	092200	11799648000	179300	180100	180100	179300	6286
574	20241002	092100	10669209800	180100	180300	180300	180100	862
575	20241002	092000	10513928000	180300	180200	180300	180200	282
576	20241002	091900	10463099200	180200	180200	180400	180100	1077
577	20241002	091800	10269009400	180300	180400	180400	180100	1704
578	20241002	091700	9961867500	180300	180200	180500	180100	1318
579	20241002	091600	9724208000	180200	180700	180800	180200	1287
580	20241002	091500	9492028400	180800	181600	181600	180500	2525
581	20241002	091400	9034942900	181700	181500	181800	181300	1112
582	20241002	091300	8833057900	181500	181500	181800	181000	1114
583	20241002	091200	8630981500	181500	180300	181500	180300	3264
584	20241002	091100	8040240600	180200	180300	180300	180000	1685
585	20241002	091000	7736758800	180200	180300	180400	179900	3840
586	20241002	090900	7045269900	180200	181000	181000	180200	3110
587	20241002	090800	6483543700	180800	180100	181400	180100	2424
588	20241002	090700	6045625700	180100	181100	181200	180000	3891
589	20241002	090600	5343311000	181100	181300	181800	181100	2651
590	20241002	090500	4862904800	181800	182300	183600	181100	5812
591	20241002	090400	3805096600	182300	182000	183300	181600	2202
592	20241002	090300	3403447900	182000	182000	182100	181200	4406
593	20241002	090200	2603383300	182000	182000	182300	181700	2933
594	20241002	090100	2070051500	181700	182400	182700	181100	4055
595	20241002	090000	1332333300	182000	184200	184200	182000	7245