KissMeData/034730/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	191800	15577170800	151500	151500	151500	151500	5658
3	20241011	191700	15577170800	151500	151500	151500	151500	0
4	20241011	191600	15577170800	151500	151500	151500	151500	0
5	20241011	191500	15577170800	151500	151500	151500	151500	0
6	20241011	191400	15577170800	151500	151500	151500	151500	0
7	20241011	191300	15577170800	151500	151500	151500	151500	0
8	20241011	191200	15577170800	151500	151500	151500	151500	0
9	20241011	191100	15577170800	151500	151500	151500	151500	0
10	20241011	191000	15577170800	151500	151500	151500	151500	0
11	20241011	190900	15577170800	151500	151500	151500	151500	0
12	20241011	190800	15577170800	151500	151500	151500	151500	0
13	20241011	190700	15577170800	151500	151500	151500	151500	0
14	20241011	190600	15577170800	151500	151500	151500	151500	0
15	20241011	190500	15577170800	151500	151500	151500	151500	0
16	20241011	190400	15577170800	151500	151500	151500	151500	0
17	20241011	190300	15577170800	151500	151500	151500	151500	0
18	20241011	190200	15577170800	151500	151500	151500	151500	0
19	20241011	190100	15577170800	151500	151500	151500	151500	0
20	20241011	190000	15577170800	151500	151500	151500	151500	0
21	20241011	185900	15577170800	151500	151500	151500	151500	0
22	20241011	185800	15577170800	151500	151500	151500	151500	0
23	20241011	185700	15577170800	151500	151500	151500	151500	0
24	20241011	185600	15577170800	151500	151500	151500	151500	0
25	20241011	185500	15577170800	151500	151500	151500	151500	0
26	20241011	185400	15577170800	151500	151500	151500	151500	0
27	20241011	185300	15577170800	151500	151500	151500	151500	0
28	20241011	185200	15577170800	151500	151500	151500	151500	0
29	20241011	185100	15577170800	151500	151500	151500	151500	0
30	20241011	185000	15577170800	151500	151500	151500	151500	0
31	20241011	184900	15577170800	151500	151500	151500	151500	0
32	20241011	184800	15577170800	151500	151500	151500	151500	5658
33	20241011	184700	15577170800	151500	151500	151500	151500	0
34	20241011	184600	15577170800	151500	151500	151500	151500	0
35	20241011	184500	15577170800	151500	151500	151500	151500	0
36	20241011	184400	15577170800	151500	151500	151500	151500	0
37	20241011	184300	15577170800	151500	151500	151500	151500	0
38	20241011	184200	15577170800	151500	151500	151500	151500	0
39	20241011	184100	15577170800	151500	151500	151500	151500	0
40	20241011	184000	15577170800	151500	151500	151500	151500	0
41	20241011	183900	15577170800	151500	151500	151500	151500	0
42	20241011	183800	15577170800	151500	151500	151500	151500	0
43	20241011	183700	15577170800	151500	151500	151500	151500	0
44	20241011	183600	15577170800	151500	151500	151500	151500	0
45	20241011	183500	15577170800	151500	151500	151500	151500	0
46	20241011	183400	15577170800	151500	151500	151500	151500	0
47	20241011	183300	15577170800	151500	151500	151500	151500	0
48	20241011	183200	15577170800	151500	151500	151500	151500	0
49	20241011	183100	15577170800	151500	151500	151500	151500	0
50	20241011	183000	15577170800	151500	151500	151500	151500	0
51	20241011	182900	15577170800	151500	151500	151500	151500	0
52	20241011	182800	15577170800	151500	151500	151500	151500	0
53	20241011	182700	15577170800	151500	151500	151500	151500	0
54	20241011	182600	15577170800	151500	151500	151500	151500	0
55	20241011	182500	15577170800	151500	151500	151500	151500	0
56	20241011	182400	15577170800	151500	151500	151500	151500	0
57	20241011	182300	15577170800	151500	151500	151500	151500	0
58	20241011	182200	15577170800	151500	151500	151500	151500	0
59	20241011	182100	15577170800	151500	151500	151500	151500	0
60	20241011	182000	15577170800	151500	151500	151500	151500	0
61	20241011	181900	15577170800	151500	151500	151500	151500	0
62	20241011	181800	15577170800	151500	151500	151500	151500	5658
63	20241011	181700	15577170800	151500	151500	151500	151500	0
64	20241011	181600	15577170800	151500	151500	151500	151500	0
65	20241011	181500	15577170800	151500	151500	151500	151500	0
66	20241011	181400	15577170800	151500	151500	151500	151500	0
67	20241011	181300	15577170800	151500	151500	151500	151500	0
68	20241011	181200	15577170800	151500	151500	151500	151500	0
69	20241011	181100	15577170800	151500	151500	151500	151500	0
70	20241011	181000	15577170800	151500	151500	151500	151500	0
71	20241011	180900	15577170800	151500	151500	151500	151500	0
72	20241011	180800	15577170800	151500	151500	151500	151500	0
73	20241011	180700	15577170800	151500	151500	151500	151500	0
74	20241011	180600	15577170800	151500	151500	151500	151500	0
75	20241011	180500	15577170800	151500	151500	151500	151500	0
76	20241011	180400	15577170800	151500	151500	151500	151500	0
77	20241011	180300	15577170800	151500	151500	151500	151500	0
78	20241011	180200	15577170800	151500	151500	151500	151500	0
79	20241011	180100	15577170800	151500	151500	151500	151500	0
80	20241011	180000	15577170800	151500	151500	151500	151500	0
81	20241011	175900	15577170800	151500	151500	151500	151500	0
82	20241011	175800	15577170800	151500	151500	151500	151500	0
83	20241011	175700	15577170800	151500	151500	151500	151500	0
84	20241011	175600	15577170800	151500	151500	151500	151500	0
85	20241011	175500	15577170800	151500	151500	151500	151500	0
86	20241011	175400	15577170800	151500	151500	151500	151500	0
87	20241011	175300	15577170800	151500	151500	151500	151500	0
88	20241011	175200	15577170800	151500	151500	151500	151500	0
89	20241011	175100	15577170800	151500	151500	151500	151500	0
90	20241011	175000	15577170800	151500	151500	151500	151500	0
91	20241011	174900	15577170800	151500	151500	151500	151500	0
92	20241011	174800	15577170800	151500	151500	151500	151500	5658
93	20241011	174700	15577170800	151500	151500	151500	151500	0
94	20241011	174600	15577170800	151500	151500	151500	151500	0
95	20241011	174500	15577170800	151500	151500	151500	151500	0
96	20241011	174400	15577170800	151500	151500	151500	151500	0
97	20241011	174300	15577170800	151500	151500	151500	151500	0
98	20241011	174200	15577170800	151500	151500	151500	151500	0
99	20241011	174100	15577170800	151500	151500	151500	151500	0
100	20241011	174000	15577170800	151500	151500	151500	151500	0
101	20241011	173900	15577170800	151500	151500	151500	151500	0
102	20241011	173800	15577170800	151500	151500	151500	151500	0
103	20241011	173700	15577170800	151500	151500	151500	151500	0
104	20241011	173600	15577170800	151500	151500	151500	151500	0
105	20241011	173500	15577170800	151500	151500	151500	151500	0
106	20241011	173400	15577170800	151500	151500	151500	151500	0
107	20241011	173300	15577170800	151500	151500	151500	151500	0
108	20241011	173200	15577170800	151500	151500	151500	151500	0
109	20241011	173100	15577170800	151500	151500	151500	151500	0
110	20241011	173000	15577170800	151500	151500	151500	151500	0
111	20241011	172900	15577170800	151500	151500	151500	151500	0
112	20241011	172800	15577170800	151500	151500	151500	151500	0
113	20241011	172700	15577170800	151500	151500	151500	151500	0
114	20241011	172600	15577170800	151500	151500	151500	151500	0
115	20241011	172500	15577170800	151500	151500	151500	151500	0
116	20241011	172400	15577170800	151500	151500	151500	151500	0
117	20241011	172300	15577170800	151500	151500	151500	151500	0
118	20241011	172200	15577170800	151500	151500	151500	151500	0
119	20241011	172100	15577170800	151500	151500	151500	151500	0
120	20241011	172000	15577170800	151500	151500	151500	151500	0
121	20241011	171900	15577170800	151500	151500	151500	151500	0
122	20241011	171800	15577170800	151500	151500	151500	151500	5658
123	20241011	171700	15577170800	151500	151500	151500	151500	0
124	20241011	171600	15577170800	151500	151500	151500	151500	0
125	20241011	171500	15577170800	151500	151500	151500	151500	0
126	20241011	171400	15577170800	151500	151500	151500	151500	0
127	20241011	171300	15577170800	151500	151500	151500	151500	0
128	20241011	171200	15577170800	151500	151500	151500	151500	0
129	20241011	171100	15577170800	151500	151500	151500	151500	0
130	20241011	171000	15577170800	151500	151500	151500	151500	0
131	20241011	170900	15577170800	151500	151500	151500	151500	0
132	20241011	170800	15577170800	151500	151500	151500	151500	0
133	20241011	170700	15577170800	151500	151500	151500	151500	0
134	20241011	170600	15577170800	151500	151500	151500	151500	0
135	20241011	170500	15577170800	151500	151500	151500	151500	0
136	20241011	170400	15577170800	151500	151500	151500	151500	0
137	20241011	170300	15577170800	151500	151500	151500	151500	0
138	20241011	170200	15577170800	151500	151500	151500	151500	0
139	20241011	170100	15577170800	151500	151500	151500	151500	0
140	20241011	170000	15577170800	151500	151500	151500	151500	0
141	20241011	165900	15577170800	151500	151500	151500	151500	0
142	20241011	165800	15577170800	151500	151500	151500	151500	0
143	20241011	165700	15577170800	151500	151500	151500	151500	0
144	20241011	165600	15577170800	151500	151500	151500	151500	0
145	20241011	165500	15577170800	151500	151500	151500	151500	0
146	20241011	165400	15577170800	151500	151500	151500	151500	0
147	20241011	165300	15577170800	151500	151500	151500	151500	0
148	20241011	165200	15577170800	151500	151500	151500	151500	0
149	20241011	165100	15577170800	151500	151500	151500	151500	0
150	20241011	165000	15577170800	151500	151500	151500	151500	0
151	20241011	164900	15577170800	151500	151500	151500	151500	0
152	20241011	164800	15577170800	151500	151500	151500	151500	5658
153	20241011	164700	15577170800	151500	151500	151500	151500	0
154	20241011	164600	15577170800	151500	151500	151500	151500	0
155	20241011	164500	15577170800	151500	151500	151500	151500	0
156	20241011	164400	15577170800	151500	151500	151500	151500	0
157	20241011	164300	15577170800	151500	151500	151500	151500	0
158	20241011	164200	15577170800	151500	151500	151500	151500	0
159	20241011	164100	15577170800	151500	151500	151500	151500	0
160	20241011	164000	15577170800	151500	151500	151500	151500	0
161	20241011	163900	15577170800	151500	151500	151500	151500	0
162	20241011	163800	15577170800	151500	151500	151500	151500	0
163	20241011	163700	15577170800	151500	151500	151500	151500	0
164	20241011	163600	15577170800	151500	151500	151500	151500	0
165	20241011	163500	15577170800	151500	151500	151500	151500	0
166	20241011	163400	15577170800	151500	151500	151500	151500	0
167	20241011	163300	15577170800	151500	151500	151500	151500	0
168	20241011	163200	15577170800	151500	151500	151500	151500	0
169	20241011	163100	15577170800	151500	151500	151500	151500	0
170	20241011	163000	15577170800	151500	151500	151500	151500	0
171	20241011	162900	15577170800	151500	151500	151500	151500	0
172	20241011	162800	15577170800	151500	151500	151500	151500	0
173	20241011	162700	15577170800	151500	151500	151500	151500	0
174	20241011	162600	15577170800	151500	151500	151500	151500	0
175	20241011	162500	15577170800	151500	151500	151500	151500	0
176	20241011	162400	15577170800	151500	151500	151500	151500	0
177	20241011	162300	15577170800	151500	151500	151500	151500	0
178	20241011	162200	15577170800	151500	151500	151500	151500	0
179	20241011	162100	15577170800	151500	151500	151500	151500	0
180	20241011	162000	15577170800	151500	151500	151500	151500	0
181	20241011	161900	15577170800	151500	151500	151500	151500	0
182	20241011	161800	15577170800	151500	151500	151500	151500	5658
183	20241011	161700	15577170800	151500	151500	151500	151500	0
184	20241011	161600	15577170800	151500	151500	151500	151500	0
185	20241011	161500	15577170800	151500	151500	151500	151500	0
186	20241011	161400	15577170800	151500	151500	151500	151500	0
187	20241011	161300	15577170800	151500	151500	151500	151500	0
188	20241011	161200	15577170800	151500	151500	151500	151500	0
189	20241011	161100	15577170800	151500	151500	151500	151500	0
190	20241011	161000	15577170800	151500	151500	151500	151500	0
191	20241011	160900	15577170800	151500	151500	151500	151500	0
192	20241011	160800	15577170800	151500	151500	151500	151500	0
193	20241011	160700	15577170800	151500	151500	151500	151500	0
194	20241011	160600	15577170800	151500	151500	151500	151500	0
195	20241011	160500	15577170800	151500	151500	151500	151500	0
196	20241011	160400	15577170800	151500	151500	151500	151500	0
197	20241011	160300	15577170800	151500	151500	151500	151500	0
198	20241011	160200	15577170800	151500	151500	151500	151500	0
199	20241011	160100	15577170800	151500	151500	151500	151500	0
200	20241011	160000	15577170800	151500	151500	151500	151500	0
201	20241011	155900	15577170800	151500	151500	151500	151500	0
202	20241011	155800	15577170800	151500	151500	151500	151500	0
203	20241011	155700	15577170800	151500	151500	151500	151500	0
204	20241011	155600	15577170800	151500	151500	151500	151500	0
205	20241011	155500	15577170800	151500	151500	151500	151500	0
206	20241011	155400	15577170800	151500	151500	151500	151500	0
207	20241011	155300	15577170800	151500	151500	151500	151500	0
208	20241011	155200	15577170800	151500	151500	151500	151500	0
209	20241011	155100	15577170800	151500	151500	151500	151500	0
210	20241011	155000	15577170800	151500	151500	151500	151500	0
211	20241011	154900	15577170800	151500	151500	151500	151500	0
212	20241011	154800	15577170800	151500	151500	151500	151500	5658
213	20241011	154700	15577170800	151500	151500	151500	151500	0
214	20241011	154600	15577170800	151500	151500	151500	151500	0
215	20241011	154500	15577170800	151500	151500	151500	151500	0
216	20241011	154400	15577170800	151500	151500	151500	151500	0
217	20241011	154300	15577170800	151500	151500	151500	151500	0
218	20241011	154200	15577170800	151500	151500	151500	151500	0
219	20241011	154100	15577170800	151500	151500	151500	151500	0
220	20241011	154000	15577170800	151500	151500	151500	151500	0
221	20241011	153900	15577170800	151500	151500	151500	151500	0
222	20241011	153800	15577170800	151500	151500	151500	151500	0
223	20241011	153700	15577170800	151500	151500	151500	151500	0
224	20241011	153600	15577170800	151500	151500	151500	151500	0
225	20241011	153500	15577170800	151500	151500	151500	151500	0
226	20241011	153400	15577170800	151500	151500	151500	151500	0
227	20241011	153300	15577170800	151500	151500	151500	151500	0
228	20241011	153200	15577170800	151500	151500	151500	151500	0
229	20241011	153100	15577170800	151500	151500	151500	151500	0
230	20241011	153000	15577170800	151500	151500	151500	151500	5658
231	20241011	152900	14719983800	151600	151600	151600	151600	0
232	20241011	152800	14719983800	151600	151600	151600	151600	0
233	20241011	152700	14719983800	151600	151600	151600	151600	0
234	20241011	152600	14719983800	151600	151600	151600	151600	0
235	20241011	152500	14719983800	151600	151600	151600	151600	0
236	20241011	152400	14719983800	151600	151600	151600	151600	0
237	20241011	152300	14719983800	151600	151600	151600	151600	0
238	20241011	152200	14719983800	151600	151600	151600	151600	0
239	20241011	152100	14719983800	151600	151600	151600	151600	0
240	20241011	152000	14719983800	151600	151600	151600	151600	0
241	20241011	151900	14719983800	151600	151700	151800	151600	309
242	20241011	151800	14673116600	151700	151800	151800	151700	354
243	20241011	151700	14619411700	151700	151900	151900	151700	677
244	20241011	151600	14516645600	151800	151900	151900	151800	186
245	20241011	151500	14488397500	151900	151800	151900	151800	240
246	20241011	151400	14451949700	151800	151800	151900	151800	73
247	20241011	151300	14440866600	151800	151900	151900	151800	131
248	20241011	151200	14420977300	151800	151800	151900	151800	17
249	20241011	151100	14418395800	151900	151800	151900	151800	187
250	20241011	151000	14390008700	151800	151900	151900	151800	195
251	20241011	150900	14360405900	151900	151900	151900	151800	31
252	20241011	150800	14355697700	151800	151800	151800	151700	363
253	20241011	150700	14300594600	151800	151800	151900	151800	30
254	20241011	150600	14296039800	151900	151800	151900	151700	265
255	20241011	150500	14255809700	151800	151800	151800	151700	76
256	20241011	150400	14244273500	151800	151800	151800	151700	55
257	20241011	150300	14235926600	151800	151900	151900	151700	189
258	20241011	150200	14207236700	151900	151800	151900	151700	420
259	20241011	150100	14143490900	151700	151800	151800	151700	63
260	20241011	150000	14133928100	151800	151800	151900	151700	258
261	20241011	145900	14094772500	151800	152000	152000	151700	846
262	20241011	145800	13966290400	152000	151900	152000	151900	179
263	20241011	145700	13939094500	151900	152000	152000	151900	105
264	20241011	145600	13923135500	151900	152000	152000	151900	87
265	20241011	145500	13909912800	152000	151900	152100	151900	340
266	20241011	145400	13858221700	152000	152000	152000	151900	126
267	20241011	145300	13839071600	151900	151900	152000	151900	45
268	20241011	145200	13832233100	151900	151900	152000	151900	240
269	20241011	145100	13795771300	151900	151800	151900	151700	115
270	20241011	145000	13778311400	151700	151900	152000	151600	1379
271	20241011	144900	13568967100	151900	152000	152100	151900	121
272	20241011	144800	13550576800	151900	151900	152000	151800	293
273	20241011	144700	13506070300	151900	151900	151900	151800	269
274	20241011	144600	13465211600	151900	151800	151900	151800	109
275	20241011	144500	13448657300	151900	151900	151900	151800	156
276	20241011	144400	13424973500	151800	151900	151900	151800	92
277	20241011	144300	13411001200	151900	151900	151900	151800	132
278	20241011	144200	13390960700	151800	151800	151800	151700	173
279	20241011	144100	13364701400	151700	151800	151800	151700	129
280	20241011	144000	13345128700	151700	151800	151900	151600	293
281	20241011	143900	13300664200	151900	151700	152600	151700	712
282	20241011	143800	13192377700	151800	151700	152000	151200	5667
283	20241011	143700	12335003000	151600	151600	151700	151500	491
284	20241011	143600	12260585100	151700	151700	151700	151600	264
285	20241011	143500	12220556000	151700	151700	151700	151600	199
286	20241011	143400	12190378000	151600	151700	151700	151600	247
287	20241011	143300	12152926500	151600	151700	151700	151600	80
288	20241011	143200	12140793600	151600	151600	151700	151600	146
289	20241011	143100	12118656200	151600	151700	151700	151600	190
290	20241011	143000	12089845200	151700	151600	151700	151600	77
291	20241011	142900	12078168100	151600	151500	151700	151500	102
292	20241011	142800	12062709500	151600	151600	151600	151500	177
293	20241011	142700	12035878200	151600	151600	151700	151500	494
294	20241011	142600	11960987900	151700	151600	151700	151600	197
295	20241011	142500	11931108600	151600	151700	151700	151500	1186
296	20241011	142400	11751355800	151600	151700	151800	151600	188
297	20241011	142300	11722837400	151700	151800	151800	151600	329
298	20241011	142200	11672925200	151800	152000	152000	151700	532
299	20241011	142100	11592123200	152000	152000	152000	151900	105
300	20241011	142000	11576166000	152000	151800	152000	151800	158
301	20241011	141900	11552169400	151800	151900	151900	151800	169
302	20241011	141800	11526506700	151900	151800	151900	151800	143
303	20241011	141700	11504796100	151800	151900	151900	151700	159
304	20241011	141600	11480659500	151800	151800	151900	151700	626
305	20241011	141500	11385638000	151800	151900	152000	151800	311
306	20241011	141400	11338401100	151900	152100	152100	151900	310
307	20241011	141300	11291285700	152000	152200	152200	152000	149
308	20241011	141200	11268626300	152100	152000	152100	152000	210
309	20241011	141100	11236689700	152000	152100	152100	152000	297
310	20241011	141000	11191534500	152100	152000	152100	152000	276
311	20241011	140900	11149566300	152000	152200	152200	152000	710
312	20241011	140800	11041535500	152100	152100	152200	152100	63
313	20241011	140700	11031950900	152100	152100	152200	152100	54
314	20241011	140600	11023734400	152100	152200	152200	152100	58
315	20241011	140500	11014909600	152100	152100	152200	152100	110
316	20241011	140400	10998174000	152100	152100	152200	152000	174
317	20241011	140300	10971707600	152100	152100	152200	152000	220
318	20241011	140200	10938246900	152200	152200	152200	152100	95
319	20241011	140100	10923791500	152200	152100	152200	152100	110
320	20241011	140000	10907055300	152100	152200	152200	152000	185
321	20241011	135900	10878915700	152100	152200	152200	152100	199
322	20241011	135800	10848642100	152200	152200	152200	152100	36
323	20241011	135700	10843165700	152200	152100	152200	152100	117
324	20241011	135600	10825364500	152100	152200	152200	152100	192
325	20241011	135500	10796158700	152100	152100	152200	152100	104
326	20241011	135400	10780336900	152200	152300	152300	152100	188
327	20241011	135300	10751729700	152200	152200	152200	152100	358
328	20241011	135200	10697248000	152100	152200	152200	152100	32
329	20241011	135100	10692379600	152200	152100	152200	152100	49
330	20241011	135000	10684924000	152100	152200	152200	152100	192
331	20241011	134900	10655706600	152200	152100	152200	152100	134
332	20241011	134800	10635313600	152100	152200	152200	152100	134
333	20241011	134700	10614929300	152400	152100	152400	152000	114
334	20241011	134600	10597587500	152100	152200	152200	152000	194
335	20241011	134500	10568080600	152100	152100	152300	152100	261
336	20241011	134400	10528373000	152200	152200	152200	152100	40
337	20241011	134300	10522285600	152100	152000	152200	152000	235
338	20241011	134200	10486540400	152100	152200	152200	152100	225
339	20241011	134100	10452311000	152200	152500	152500	152200	625
340	20241011	134000	10357127800	152400	152400	152500	152400	29
341	20241011	133900	10352707800	152500	152500	152500	152400	126
342	20241011	133800	10333502000	152400	152500	152500	152400	111
343	20241011	133700	10316580800	152400	152500	152500	152400	55
344	20241011	133600	10308196100	152400	152400	152500	152300	106
345	20241011	133500	10292044800	152400	152400	152500	152400	76
346	20241011	133400	10280459700	152300	152400	152500	152300	60
347	20241011	133300	10271314700	152500	152500	152600	152300	142
348	20241011	133200	10249670400	152500	152600	152600	152400	126
349	20241011	133100	10230451600	152600	152500	152600	152500	67
350	20241011	133000	10220229200	152600	152600	152600	152500	219
351	20241011	132900	10186818300	152600	152600	152700	152600	60
352	20241011	132800	10177659400	152600	152600	152700	152600	15
353	20241011	132700	10175369800	152600	152700	152700	152500	144
354	20241011	132600	10153391600	152700	152600	152700	152600	48
355	20241011	132500	10146064700	152600	152800	152800	152600	39
356	20241011	132400	10140109600	152700	152700	152800	152700	247
357	20241011	132300	10102390200	152700	152800	152800	152700	83
358	20241011	132200	10089712000	152700	152700	152800	152700	141
359	20241011	132100	10068180500	152600	152300	152700	152300	942
360	20241011	132000	9924592900	152300	152400	152400	152300	184
361	20241011	131900	9896557200	152400	152300	152400	152200	146
362	20241011	131800	9874313500	152200	152300	152400	152200	41
363	20241011	131700	9868068000	152300	152500	152500	152300	161
364	20241011	131600	9843532200	152500	152400	152500	152400	54
365	20241011	131500	9835298000	152500	152400	152600	152400	29
366	20241011	131400	9830875100	152500	152500	152600	152500	204
367	20241011	131300	9799762800	152300	152300	152600	152300	151
368	20241011	131200	9776758500	152300	152300	152500	152200	148
369	20241011	131100	9754201100	152400	152400	152400	152200	126
370	20241011	131000	9735011700	152300	152600	152600	152300	62
371	20241011	130900	9725563900	152400	152400	152600	152300	111
372	20241011	130800	9708646700	152500	152500	152500	152400	112
373	20241011	130700	9691572700	152400	152400	152500	152400	69
374	20241011	130600	9681053400	152400	152500	152500	152400	37
375	20241011	130500	9675411400	152500	152500	152600	152300	90
376	20241011	130400	9661688000	152400	152600	152700	152400	229
377	20241011	130300	9626765500	152600	152600	152700	152500	51
378	20241011	130200	9618985900	152600	152700	152800	152600	313
379	20241011	130100	9571215100	152700	153000	153000	152700	236
380	20241011	130000	9535155900	152900	152800	153000	152800	25
381	20241011	125900	9531333300	152900	153000	153000	152800	138
382	20241011	125800	9510235500	152900	153000	153000	152900	5
383	20241011	125700	9509470600	152800	152900	153000	152800	95
384	20241011	125600	9494947500	152900	153000	153100	152700	183
385	20241011	125500	9466960700	153000	152900	153000	152900	28
386	20241011	125400	9462676900	152900	152900	153000	152900	74
387	20241011	125300	9451357000	153000	153000	153000	152700	112
388	20241011	125200	9434231700	153000	152900	153000	152900	36
389	20241011	125100	9428726100	152900	153000	153000	152800	115
390	20241011	125000	9411139200	153100	152900	153200	152800	84
391	20241011	124900	9398297200	152900	153000	153100	152900	146
392	20241011	124800	9375956800	153100	153000	153100	152900	49
393	20241011	124700	9368460800	152900	153100	153100	152900	143
394	20241011	124600	9346581800	153100	153000	153300	153000	35
395	20241011	124500	9341226300	153100	153200	153300	152900	261
396	20241011	124400	9301269500	153200	153300	153300	153100	86
397	20241011	124300	9288092400	153300	153400	153400	153200	93
398	20241011	124200	9273836300	153400	153300	153400	153200	80
399	20241011	124100	9261574000	153200	153300	153300	153200	72
400	20241011	124000	9250538500	153300	153300	153300	153300	51
401	20241011	123900	9242720200	153300	153300	153300	153300	11
402	20241011	123800	9241033900	153300	153300	153400	153200	163
403	20241011	123700	9216050000	153300	153300	153300	153200	26
404	20241011	123600	9212064300	153300	153300	153300	153300	96
405	20241011	123500	9197347500	153300	153300	153400	153200	93
406	20241011	123400	9183090800	153300	153300	153300	153200	53
407	20241011	123300	9174966000	153200	153100	153400	153100	44
408	20241011	123200	9168224100	153100	152900	153300	152900	1505
409	20241011	123100	8937830100	152900	152900	152900	152900	30
410	20241011	123000	8933243100	152900	152900	152900	152800	44
411	20241011	122900	8926515600	152800	152900	152900	152800	105
412	20241011	122800	8910466300	152900	153000	153000	152800	116
413	20241011	122700	8892729700	152900	153200	153300	152900	137
414	20241011	122600	8871748700	153000	153300	153300	152800	238
415	20241011	122500	8835327500	153100	153200	153300	153100	59
416	20241011	122400	8826290200	153200	153300	153300	153100	98
417	20241011	122300	8811272500	153400	153300	153400	153300	75
418	20241011	122200	8799770900	153300	153500	153500	153300	96
419	20241011	122100	8785044900	153400	153400	153500	153400	106
420	20241011	122000	8768782400	153400	153500	153500	153400	431
421	20241011	121900	8702630800	153500	153500	153500	153400	99
422	20241011	121800	8687436900	153500	153400	153500	153400	29
423	20241011	121700	8682986200	153500	153400	153500	153400	147
424	20241011	121600	8660434000	153300	153500	153600	153300	196
425	20241011	121500	8630347500	153600	153600	153700	153500	422
426	20241011	121400	8565543200	153500	153400	153500	153400	138
427	20241011	121300	8544364700	153400	153300	153400	153300	283
428	20241011	121200	8500955100	153400	153300	153400	153300	144
429	20241011	121100	8478876800	153300	153100	153300	153100	292
430	20241011	121000	8434146500	153100	152800	153100	152600	1377
431	20241011	120900	8223676100	152800	152800	152800	152700	43
432	20241011	120800	8217107000	152700	152800	152800	152700	210
433	20241011	120700	8185037600	152800	152700	152800	152700	139
434	20241011	120600	8163810100	152800	152800	152800	152700	51
435	20241011	120500	8156018400	152800	152800	152800	152700	101
436	20241011	120400	8140586600	152800	152700	152800	152700	291
437	20241011	120300	8096146300	152700	152700	152700	152600	102
438	20241011	120200	8080572000	152600	152700	152700	152600	56
439	20241011	120100	8072021800	152700	152600	152700	152500	95
440	20241011	120000	8057525300	152600	152500	152600	152500	103
441	20241011	115900	8041811100	152500	152500	152600	152500	72
442	20241011	115800	8030826300	152500	152400	152500	152400	85
443	20241011	115700	8017872200	152400	152300	152400	152200	117
444	20241011	115600	8000054700	152300	152500	152500	152300	131
445	20241011	115500	7980087400	152500	152300	152500	152300	46
446	20241011	115400	7973075500	152300	152500	152500	152300	80
447	20241011	115300	7960885200	152500	152400	152500	152400	63
448	20241011	115200	7951281000	152400	152300	152400	152300	62
449	20241011	115100	7941833800	152400	152400	152400	152400	28
450	20241011	115000	7937566600	152200	152400	152500	152200	139
451	20241011	114900	7916385400	152300	152400	152400	152300	101
452	20241011	114800	7900999900	152400	152400	152400	152300	25
453	20241011	114700	7897190100	152300	152500	152500	152200	81
454	20241011	114600	7884850100	152500	152500	152500	152300	91
455	20241011	114500	7870984300	152500	152400	152500	152300	39
456	20241011	114400	7865040300	152300	152500	152500	152300	74
457	20241011	114300	7853763400	152500	152400	152500	152100	70
458	20241011	114200	7843100400	152500	152600	152600	152200	156
459	20241011	114100	7819327300	152600	152600	152600	152500	82
460	20241011	114000	7806817700	152500	152500	152600	152300	86
461	20241011	113900	7793710800	152500	152300	152500	152300	47
462	20241011	113800	7786551700	152200	152300	152400	152200	178
463	20241011	113700	7759450400	152200	152500	152500	152200	92
464	20241011	113600	7745438200	152300	152400	152500	152300	139
465	20241011	113500	7724254400	152500	152400	152500	152400	61
466	20241011	113400	7714954700	152300	152400	152400	152300	61
467	20241011	113300	7705659800	152300	152500	152500	152200	68
468	20241011	113200	7695301200	152300	152500	152600	152300	140
469	20241011	113100	7673955000	152500	152500	152500	152400	25
470	20241011	113000	7670144000	152400	152400	152500	152300	89
471	20241011	112900	7656583200	152400	152400	152400	152300	121
472	20241011	112800	7638149900	152400	152400	152400	152300	47
473	20241011	112700	7630988900	152300	152400	152500	152300	65
474	20241011	112600	7621083400	152500	152600	152600	152400	54
475	20241011	112500	7612848000	152200	152500	152600	152200	122
476	20241011	112400	7594249200	152600	152600	152600	152500	128
477	20241011	112300	7574726600	152600	152400	152600	152400	62
478	20241011	112200	7565272000	152400	152300	152400	152200	159
479	20241011	112100	7541059800	152200	152200	152300	152200	59
480	20241011	112000	7532076300	152300	152300	152500	152200	119
481	20241011	111900	7513937100	152400	152500	152600	152400	20
482	20241011	111800	7510887900	152500	152500	152500	152400	165
483	20241011	111700	7485735300	152400	152400	152500	152400	43
484	20241011	111600	7479179600	152400	152500	152600	152400	64
485	20241011	111500	7469418300	152500	152500	152600	152400	65
486	20241011	111400	7459504200	152400	152300	152500	152300	70
487	20241011	111300	7448841300	152300	152600	152600	152300	313
488	20241011	111200	7401138600	152500	152400	152500	152400	65
489	20241011	111100	7391230300	152500	152500	152500	152400	102
490	20241011	111000	7375677400	152500	152400	152500	152200	222
491	20241011	110900	7341852200	152300	152300	152400	152200	130
492	20241011	110800	7322058300	152300	152400	152400	152200	186
493	20241011	110700	7293726600	152400	152400	152400	152300	44
494	20241011	110600	7287022600	152400	152400	152400	152300	35
495	20241011	110500	7281689800	152300	152300	152400	152200	106
496	20241011	110400	7265545700	152200	152300	152300	152200	50
497	20241011	110300	7257933200	152200	152200	152300	152200	145
498	20241011	110200	7235858700	152300	152300	152400	152200	69
499	20241011	110100	7225351000	152300	152300	152300	152200	95
500	20241011	110000	7210889400	152300	152300	152300	152200	43
501	20241011	105900	7204341700	152300	152400	152400	152200	66
502	20241011	105800	7194288400	152400	152300	152400	152200	64
503	20241011	105700	7184543200	152300	152300	152400	152200	124
504	20241011	105600	7165655400	152200	152200	152500	152200	136
505	20241011	105500	7144941200	152200	152500	152500	151600	1277
506	20241011	105400	6950957300	152500	152500	152500	152400	43
507	20241011	105300	6944402700	152500	152500	152600	152500	79
508	20241011	105200	6932353300	152500	152600	152600	152500	93
509	20241011	105100	6918166700	152600	152500	152600	152500	34
510	20241011	105000	6912979600	152400	152500	152600	152400	196
511	20241011	104900	6883093700	152500	152600	152600	152500	30
512	20241011	104800	6878518200	152400	152500	152600	152400	61
513	20241011	104700	6869217300	152300	152500	152600	152300	108
514	20241011	104600	6852750800	152500	152400	152600	152400	137
515	20241011	104500	6831860800	152500	152500	152500	152400	33
516	20241011	104400	6826828900	152500	152300	152500	152200	322
517	20241011	104300	6777765200	152300	152300	152500	152200	101
518	20241011	104200	6762380500	152200	152500	152600	152200	176
519	20241011	104100	6735564600	152600	152500	152600	152500	63
520	20241011	104000	6725952700	152500	152300	152600	152300	129
521	20241011	103900	6706283200	152400	152300	152400	152300	47
522	20241011	103800	6699121500	152400	152700	152700	152400	327
523	20241011	103700	6649256200	152700	152500	152700	152500	40
524	20241011	103600	6643150600	152500	152500	152600	152500	26
525	20241011	103500	6639185000	152200	152600	152700	152100	314
526	20241011	103400	6591310500	152600	152700	152700	152500	62
527	20241011	103300	6581851600	152700	152600	152700	152600	67
528	20241011	103200	6571627000	152600	152700	152700	152500	170
529	20241011	103100	6545682300	152700	153100	153100	152700	101
530	20241011	103000	6530236000	153000	153000	153200	153000	49
531	20241011	102900	6522736900	152800	153000	153100	152800	204
532	20241011	102800	6491520100	153000	153100	153200	152900	204
533	20241011	102700	6460307800	153000	153100	153100	152900	181
534	20241011	102600	6432617100	153100	152900	153100	152900	269
535	20241011	102500	6391478000	152800	152600	153000	152500	440
536	20241011	102400	6324248900	152700	152700	152800	152600	133
537	20241011	102300	6303939900	152600	152800	152800	152500	134
538	20241011	102200	6283488800	152800	152700	152800	152600	87
539	20241011	102100	6270206600	152700	152600	152700	152500	46
540	20241011	102000	6263187700	152600	152600	152600	152400	521
541	20241011	101900	6183732800	152600	152600	152700	152600	120
542	20241011	101800	6165416200	152600	152600	152700	152600	37
543	20241011	101700	6159769700	152600	152700	152700	152500	172
544	20241011	101600	6133520400	152700	152300	152700	152300	50
545	20241011	101500	6125894300	152200	152000	152800	151900	3190
546	20241011	101400	5640162800	152000	152000	152000	151900	199
547	20241011	101300	5609924300	151900	151900	152000	151900	55
548	20241011	101200	5601567200	152000	152000	152000	151900	50
549	20241011	101100	5593968700	152000	152100	152100	151900	213
550	20241011	101000	5561595000	152100	152300	152400	152100	159
551	20241011	100900	5537387500	152400	152400	152500	152400	190
552	20241011	100800	5508429400	152400	152500	152500	152400	200
553	20241011	100700	5477941300	152500	152000	152500	151900	2011
554	20241011	100600	5171744700	151900	152000	152000	151900	84
555	20241011	100500	5158982800	151900	151900	152000	151900	421
556	20241011	100400	5095020200	152000	152200	152300	151900	1924
557	20241011	100300	4802253200	152200	152000	152300	152000	211
558	20241011	100200	4770145600	152000	151900	152100	151800	1351
559	20241011	100100	4564781700	151900	151700	151900	151600	623
560	20241011	100000	4470251500	151700	151700	152000	151600	948
561	20241011	095900	4326268400	151800	151600	152100	151600	1983
562	20241011	095800	4025436100	151600	152200	152300	151500	1464
563	20241011	095700	3803120700	152100	152500	152600	152100	364
564	20241011	095600	3747674900	152600	152700	152700	152600	77
565	20241011	095500	3735924300	152600	152700	152700	152600	45
566	20241011	095400	3729053000	152800	152900	152900	152500	279
567	20241011	095300	3686421800	152900	152500	152900	152500	134
568	20241011	095200	3665956700	152500	152900	152900	152500	143
569	20241011	095100	3644119000	152800	152700	153000	152700	629
570	20241011	095000	3547923100	152800	153200	153200	152500	311
571	20241011	094900	3500370300	153200	152800	153400	152800	357
572	20241011	094800	3445737900	152900	152600	152900	152500	2590
573	20241011	094700	3050404600	152600	152500	152600	152500	363
574	20241011	094600	2995040800	152500	152300	152500	152300	284
575	20241011	094500	2951762600	152300	152500	152500	152200	548
576	20241011	094400	2868254600	152400	152200	152500	152100	480
577	20241011	094300	2795148800	152100	152200	152500	152000	619
578	20241011	094200	2700919100	152100	152400	152500	152100	933
579	20241011	094100	2558723000	152700	152600	152700	152100	1466
580	20241011	094000	2335426400	152400	152700	152700	152400	878
581	20241011	093900	2201463200	152900	152800	152900	152700	144
582	20241011	093800	2179459800	152900	152900	152900	152800	20
583	20241011	093700	2176403100	152800	152900	152900	152800	125
584	20241011	093600	2157293300	152900	152700	152900	152700	89
585	20241011	093500	2143696200	152800	152900	152900	152700	47
586	20241011	093400	2136512900	152700	152700	153100	152700	196
587	20241011	093300	2106531400	152600	152800	153000	152600	380
588	20241011	093200	2048485900	152900	153200	153200	152800	494
589	20241011	093100	1972927700	153200	152900	153200	152900	189
590	20241011	093000	1944002500	153000	152900	153000	152800	13
591	20241011	092900	1942014500	153000	152700	153000	152700	458
592	20241011	092800	1872035600	152800	152900	153100	152800	490
593	20241011	092700	1797101700	152800	153100	153100	152800	305
594	20241011	092600	1750467300	153100	153000	153100	153000	224
595	20241011	092500	1716179300	153000	152700	153000	152700	115
596	20241011	092400	1698592500	152700	152900	152900	152600	255
597	20241011	092300	1659630300	152900	153000	153000	152500	1060
598	20241011	092200	1497797000	152500	153100	153200	152500	903
599	20241011	092100	1359665300	153100	153600	153600	153100	1258
600	20241011	092000	1166889400	153500	153700	153700	153500	123
601	20241011	091900	1147989700	153500	153600	154000	153400	289
602	20241011	091800	1103602200	153600	153700	153700	153500	168
603	20241011	091700	1077796100	153600	153900	153900	153600	120
604	20241011	091600	1059345900	154100	153900	154200	153900	179
605	20241011	091500	1031785300	153800	153700	153800	153300	114
606	20241011	091400	1014265600	153700	154400	154400	153500	309
607	20241011	091300	966727700	154300	154400	154400	154300	40
608	20241011	091200	960554400	154400	154500	154500	154400	40
609	20241011	091100	954375200	154500	154300	154500	154000	234
610	20241011	091000	918295300	154300	154700	154700	154300	48
611	20241011	090900	910878900	154300	154600	154600	154300	334
612	20241011	090800	859268800	154500	154200	154600	154200	126
613	20241011	090700	839810600	154600	154800	154800	154100	168
614	20241011	090600	813889100	154700	154800	154800	154500	387
615	20241011	090500	754056200	154500	155000	155000	154500	366
616	20241011	090400	697446600	154700	154900	155000	154700	302
617	20241011	090300	650674700	154900	154700	155000	154700	537
618	20241011	090200	567455300	155000	154700	155000	154600	632
619	20241011	090100	469652300	154700	155100	155300	154700	1024
620	20241011	090000	310983200	155100	154700	155200	154500	2008