KissMeData/140860/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	203900	4786118100	188900	188900	188900	188900	2439
3	20241008	203800	4786118100	188900	188900	188900	188900	0
4	20241008	203700	4786118100	188900	188900	188900	188900	0
5	20241008	203600	4786118100	188900	188900	188900	188900	0
6	20241008	203500	4786118100	188900	188900	188900	188900	0
7	20241008	203400	4786118100	188900	188900	188900	188900	0
8	20241008	203300	4786118100	188900	188900	188900	188900	0
9	20241008	203200	4786118100	188900	188900	188900	188900	0
10	20241008	203100	4786118100	188900	188900	188900	188900	0
11	20241008	203000	4786118100	188900	188900	188900	188900	0
12	20241008	202900	4786118100	188900	188900	188900	188900	0
13	20241008	202800	4786118100	188900	188900	188900	188900	0
14	20241008	202700	4786118100	188900	188900	188900	188900	0
15	20241008	202600	4786118100	188900	188900	188900	188900	0
16	20241008	202500	4786118100	188900	188900	188900	188900	0
17	20241008	202400	4786118100	188900	188900	188900	188900	0
18	20241008	202300	4786118100	188900	188900	188900	188900	0
19	20241008	202200	4786118100	188900	188900	188900	188900	0
20	20241008	202100	4786118100	188900	188900	188900	188900	0
21	20241008	202000	4786118100	188900	188900	188900	188900	0
22	20241008	201900	4786118100	188900	188900	188900	188900	0
23	20241008	201800	4786118100	188900	188900	188900	188900	0
24	20241008	201700	4786118100	188900	188900	188900	188900	0
25	20241008	201600	4786118100	188900	188900	188900	188900	0
26	20241008	201500	4786118100	188900	188900	188900	188900	0
27	20241008	201400	4786118100	188900	188900	188900	188900	0
28	20241008	201300	4786118100	188900	188900	188900	188900	0
29	20241008	201200	4786118100	188900	188900	188900	188900	0
30	20241008	201100	4786118100	188900	188900	188900	188900	0
31	20241008	201000	4786118100	188900	188900	188900	188900	0
32	20241008	200900	4786118100	188900	188900	188900	188900	2439
33	20241008	200800	4786118100	188900	188900	188900	188900	0
34	20241008	200700	4786118100	188900	188900	188900	188900	0
35	20241008	200600	4786118100	188900	188900	188900	188900	0
36	20241008	200500	4786118100	188900	188900	188900	188900	0
37	20241008	200400	4786118100	188900	188900	188900	188900	0
38	20241008	200300	4786118100	188900	188900	188900	188900	0
39	20241008	200200	4786118100	188900	188900	188900	188900	0
40	20241008	200100	4786118100	188900	188900	188900	188900	0
41	20241008	200000	4786118100	188900	188900	188900	188900	0
42	20241008	195900	4786118100	188900	188900	188900	188900	0
43	20241008	195800	4786118100	188900	188900	188900	188900	0
44	20241008	195700	4786118100	188900	188900	188900	188900	0
45	20241008	195600	4786118100	188900	188900	188900	188900	0
46	20241008	195500	4786118100	188900	188900	188900	188900	0
47	20241008	195400	4786118100	188900	188900	188900	188900	0
48	20241008	195300	4786118100	188900	188900	188900	188900	0
49	20241008	195200	4786118100	188900	188900	188900	188900	0
50	20241008	195100	4786118100	188900	188900	188900	188900	0
51	20241008	195000	4786118100	188900	188900	188900	188900	0
52	20241008	194900	4786118100	188900	188900	188900	188900	0
53	20241008	194800	4786118100	188900	188900	188900	188900	0
54	20241008	194700	4786118100	188900	188900	188900	188900	0
55	20241008	194600	4786118100	188900	188900	188900	188900	0
56	20241008	194500	4786118100	188900	188900	188900	188900	0
57	20241008	194400	4786118100	188900	188900	188900	188900	0
58	20241008	194300	4786118100	188900	188900	188900	188900	0
59	20241008	194200	4786118100	188900	188900	188900	188900	0
60	20241008	194100	4786118100	188900	188900	188900	188900	0
61	20241008	194000	4786118100	188900	188900	188900	188900	0
62	20241008	193900	4786118100	188900	188900	188900	188900	2439
63	20241008	193800	4786118100	188900	188900	188900	188900	0
64	20241008	193700	4786118100	188900	188900	188900	188900	0
65	20241008	193600	4786118100	188900	188900	188900	188900	0
66	20241008	193500	4786118100	188900	188900	188900	188900	0
67	20241008	193400	4786118100	188900	188900	188900	188900	0
68	20241008	193300	4786118100	188900	188900	188900	188900	0
69	20241008	193200	4786118100	188900	188900	188900	188900	0
70	20241008	193100	4786118100	188900	188900	188900	188900	0
71	20241008	193000	4786118100	188900	188900	188900	188900	0
72	20241008	192900	4786118100	188900	188900	188900	188900	0
73	20241008	192800	4786118100	188900	188900	188900	188900	0
74	20241008	192700	4786118100	188900	188900	188900	188900	0
75	20241008	192600	4786118100	188900	188900	188900	188900	0
76	20241008	192500	4786118100	188900	188900	188900	188900	0
77	20241008	192400	4786118100	188900	188900	188900	188900	0
78	20241008	192300	4786118100	188900	188900	188900	188900	0
79	20241008	192200	4786118100	188900	188900	188900	188900	0
80	20241008	192100	4786118100	188900	188900	188900	188900	0
81	20241008	192000	4786118100	188900	188900	188900	188900	0
82	20241008	191900	4786118100	188900	188900	188900	188900	0
83	20241008	191800	4786118100	188900	188900	188900	188900	0
84	20241008	191700	4786118100	188900	188900	188900	188900	0
85	20241008	191600	4786118100	188900	188900	188900	188900	0
86	20241008	191500	4786118100	188900	188900	188900	188900	0
87	20241008	191400	4786118100	188900	188900	188900	188900	0
88	20241008	191300	4786118100	188900	188900	188900	188900	0
89	20241008	191200	4786118100	188900	188900	188900	188900	0
90	20241008	191100	4786118100	188900	188900	188900	188900	0
91	20241008	191000	4786118100	188900	188900	188900	188900	0
92	20241008	190900	4786118100	188900	188900	188900	188900	2439
93	20241008	190800	4786118100	188900	188900	188900	188900	0
94	20241008	190700	4786118100	188900	188900	188900	188900	0
95	20241008	190600	4786118100	188900	188900	188900	188900	0
96	20241008	190500	4786118100	188900	188900	188900	188900	0
97	20241008	190400	4786118100	188900	188900	188900	188900	0
98	20241008	190300	4786118100	188900	188900	188900	188900	0
99	20241008	190200	4786118100	188900	188900	188900	188900	0
100	20241008	190100	4786118100	188900	188900	188900	188900	0
101	20241008	190000	4786118100	188900	188900	188900	188900	0
102	20241008	185900	4786118100	188900	188900	188900	188900	0
103	20241008	185800	4786118100	188900	188900	188900	188900	0
104	20241008	185700	4786118100	188900	188900	188900	188900	0
105	20241008	185600	4786118100	188900	188900	188900	188900	0
106	20241008	185500	4786118100	188900	188900	188900	188900	0
107	20241008	185400	4786118100	188900	188900	188900	188900	0
108	20241008	185300	4786118100	188900	188900	188900	188900	0
109	20241008	185200	4786118100	188900	188900	188900	188900	0
110	20241008	185100	4786118100	188900	188900	188900	188900	0
111	20241008	185000	4786118100	188900	188900	188900	188900	0
112	20241008	184900	4786118100	188900	188900	188900	188900	0
113	20241008	184800	4786118100	188900	188900	188900	188900	0
114	20241008	184700	4786118100	188900	188900	188900	188900	0
115	20241008	184600	4786118100	188900	188900	188900	188900	0
116	20241008	184500	4786118100	188900	188900	188900	188900	0
117	20241008	184400	4786118100	188900	188900	188900	188900	0
118	20241008	184300	4786118100	188900	188900	188900	188900	0
119	20241008	184200	4786118100	188900	188900	188900	188900	0
120	20241008	184100	4786118100	188900	188900	188900	188900	0
121	20241008	184000	4786118100	188900	188900	188900	188900	0
122	20241008	183900	4786118100	188900	188900	188900	188900	2439
123	20241008	183800	4786118100	188900	188900	188900	188900	0
124	20241008	183700	4786118100	188900	188900	188900	188900	0
125	20241008	183600	4786118100	188900	188900	188900	188900	0
126	20241008	183500	4786118100	188900	188900	188900	188900	0
127	20241008	183400	4786118100	188900	188900	188900	188900	0
128	20241008	183300	4786118100	188900	188900	188900	188900	0
129	20241008	183200	4786118100	188900	188900	188900	188900	0
130	20241008	183100	4786118100	188900	188900	188900	188900	0
131	20241008	183000	4786118100	188900	188900	188900	188900	0
132	20241008	182900	4786118100	188900	188900	188900	188900	0
133	20241008	182800	4786118100	188900	188900	188900	188900	0
134	20241008	182700	4786118100	188900	188900	188900	188900	0
135	20241008	182600	4786118100	188900	188900	188900	188900	0
136	20241008	182500	4786118100	188900	188900	188900	188900	0
137	20241008	182400	4786118100	188900	188900	188900	188900	0
138	20241008	182300	4786118100	188900	188900	188900	188900	0
139	20241008	182200	4786118100	188900	188900	188900	188900	0
140	20241008	182100	4786118100	188900	188900	188900	188900	0
141	20241008	182000	4786118100	188900	188900	188900	188900	0
142	20241008	181900	4786118100	188900	188900	188900	188900	0
143	20241008	181800	4786118100	188900	188900	188900	188900	0
144	20241008	181700	4786118100	188900	188900	188900	188900	0
145	20241008	181600	4786118100	188900	188900	188900	188900	0
146	20241008	181500	4786118100	188900	188900	188900	188900	0
147	20241008	181400	4786118100	188900	188900	188900	188900	0
148	20241008	181300	4786118100	188900	188900	188900	188900	0
149	20241008	181200	4786118100	188900	188900	188900	188900	0
150	20241008	181100	4786118100	188900	188900	188900	188900	0
151	20241008	181000	4786118100	188900	188900	188900	188900	0
152	20241008	180900	4786118100	188900	188900	188900	188900	2439
153	20241008	180800	4786118100	188900	188900	188900	188900	0
154	20241008	180700	4786118100	188900	188900	188900	188900	0
155	20241008	180600	4786118100	188900	188900	188900	188900	0
156	20241008	180500	4786118100	188900	188900	188900	188900	0
157	20241008	180400	4786118100	188900	188900	188900	188900	0
158	20241008	180300	4786118100	188900	188900	188900	188900	0
159	20241008	180200	4786118100	188900	188900	188900	188900	0
160	20241008	180100	4786118100	188900	188900	188900	188900	0
161	20241008	180000	4786118100	188900	188900	188900	188900	0
162	20241008	175900	4786118100	188900	188900	188900	188900	0
163	20241008	175800	4786118100	188900	188900	188900	188900	0
164	20241008	175700	4786118100	188900	188900	188900	188900	0
165	20241008	175600	4786118100	188900	188900	188900	188900	0
166	20241008	175500	4786118100	188900	188900	188900	188900	0
167	20241008	175400	4786118100	188900	188900	188900	188900	0
168	20241008	175300	4786118100	188900	188900	188900	188900	0
169	20241008	175200	4786118100	188900	188900	188900	188900	0
170	20241008	175100	4786118100	188900	188900	188900	188900	0
171	20241008	175000	4786118100	188900	188900	188900	188900	0
172	20241008	174900	4786118100	188900	188900	188900	188900	0
173	20241008	174800	4786118100	188900	188900	188900	188900	0
174	20241008	174700	4786118100	188900	188900	188900	188900	0
175	20241008	174600	4786118100	188900	188900	188900	188900	0
176	20241008	174500	4786118100	188900	188900	188900	188900	0
177	20241008	174400	4786118100	188900	188900	188900	188900	0
178	20241008	174300	4786118100	188900	188900	188900	188900	0
179	20241008	174200	4786118100	188900	188900	188900	188900	0
180	20241008	174100	4786118100	188900	188900	188900	188900	0
181	20241008	174000	4786118100	188900	188900	188900	188900	0
182	20241008	173900	4786118100	188900	188900	188900	188900	2439
183	20241008	173800	4786118100	188900	188900	188900	188900	0
184	20241008	173700	4786118100	188900	188900	188900	188900	0
185	20241008	173600	4786118100	188900	188900	188900	188900	0
186	20241008	173500	4786118100	188900	188900	188900	188900	0
187	20241008	173400	4786118100	188900	188900	188900	188900	0
188	20241008	173300	4786118100	188900	188900	188900	188900	0
189	20241008	173200	4786118100	188900	188900	188900	188900	0
190	20241008	173100	4786118100	188900	188900	188900	188900	0
191	20241008	173000	4786118100	188900	188900	188900	188900	0
192	20241008	172900	4786118100	188900	188900	188900	188900	0
193	20241008	172800	4786118100	188900	188900	188900	188900	0
194	20241008	172700	4786118100	188900	188900	188900	188900	0
195	20241008	172600	4786118100	188900	188900	188900	188900	0
196	20241008	172500	4786118100	188900	188900	188900	188900	0
197	20241008	172400	4786118100	188900	188900	188900	188900	0
198	20241008	172300	4786118100	188900	188900	188900	188900	0
199	20241008	172200	4786118100	188900	188900	188900	188900	0
200	20241008	172100	4786118100	188900	188900	188900	188900	0
201	20241008	172000	4786118100	188900	188900	188900	188900	0
202	20241008	171900	4786118100	188900	188900	188900	188900	0
203	20241008	171800	4786118100	188900	188900	188900	188900	0
204	20241008	171700	4786118100	188900	188900	188900	188900	0
205	20241008	171600	4786118100	188900	188900	188900	188900	0
206	20241008	171500	4786118100	188900	188900	188900	188900	0
207	20241008	171400	4786118100	188900	188900	188900	188900	0
208	20241008	171300	4786118100	188900	188900	188900	188900	0
209	20241008	171200	4786118100	188900	188900	188900	188900	0
210	20241008	171100	4786118100	188900	188900	188900	188900	0
211	20241008	171000	4786118100	188900	188900	188900	188900	0
212	20241008	170900	4786118100	188900	188900	188900	188900	2439
213	20241008	170800	4786118100	188900	188900	188900	188900	0
214	20241008	170700	4786118100	188900	188900	188900	188900	0
215	20241008	170600	4786118100	188900	188900	188900	188900	0
216	20241008	170500	4786118100	188900	188900	188900	188900	0
217	20241008	170400	4786118100	188900	188900	188900	188900	0
218	20241008	170300	4786118100	188900	188900	188900	188900	0
219	20241008	170200	4786118100	188900	188900	188900	188900	0
220	20241008	170100	4786118100	188900	188900	188900	188900	0
221	20241008	170000	4786118100	188900	188900	188900	188900	0
222	20241008	165900	4786118100	188900	188900	188900	188900	0
223	20241008	165800	4786118100	188900	188900	188900	188900	0
224	20241008	165700	4786118100	188900	188900	188900	188900	0
225	20241008	165600	4786118100	188900	188900	188900	188900	0
226	20241008	165500	4786118100	188900	188900	188900	188900	0
227	20241008	165400	4786118100	188900	188900	188900	188900	0
228	20241008	165300	4786118100	188900	188900	188900	188900	0
229	20241008	165200	4786118100	188900	188900	188900	188900	0
230	20241008	165100	4786118100	188900	188900	188900	188900	0
231	20241008	165000	4786118100	188900	188900	188900	188900	0
232	20241008	164900	4786118100	188900	188900	188900	188900	0
233	20241008	164800	4786118100	188900	188900	188900	188900	0
234	20241008	164700	4786118100	188900	188900	188900	188900	0
235	20241008	164600	4786118100	188900	188900	188900	188900	0
236	20241008	164500	4786118100	188900	188900	188900	188900	0
237	20241008	164400	4786118100	188900	188900	188900	188900	0
238	20241008	164300	4786118100	188900	188900	188900	188900	0
239	20241008	164200	4786118100	188900	188900	188900	188900	0
240	20241008	164100	4786118100	188900	188900	188900	188900	0
241	20241008	164000	4786118100	188900	188900	188900	188900	0
242	20241008	163900	4786118100	188900	188900	188900	188900	2439
243	20241008	163800	4786118100	188900	188900	188900	188900	0
244	20241008	163700	4786118100	188900	188900	188900	188900	0
245	20241008	163600	4786118100	188900	188900	188900	188900	0
246	20241008	163500	4786118100	188900	188900	188900	188900	0
247	20241008	163400	4786118100	188900	188900	188900	188900	0
248	20241008	163300	4786118100	188900	188900	188900	188900	0
249	20241008	163200	4786118100	188900	188900	188900	188900	0
250	20241008	163100	4786118100	188900	188900	188900	188900	0
251	20241008	163000	4786118100	188900	188900	188900	188900	0
252	20241008	162900	4786118100	188900	188900	188900	188900	0
253	20241008	162800	4786118100	188900	188900	188900	188900	0
254	20241008	162700	4786118100	188900	188900	188900	188900	0
255	20241008	162600	4786118100	188900	188900	188900	188900	0
256	20241008	162500	4786118100	188900	188900	188900	188900	0
257	20241008	162400	4786118100	188900	188900	188900	188900	0
258	20241008	162300	4786118100	188900	188900	188900	188900	0
259	20241008	162200	4786118100	188900	188900	188900	188900	0
260	20241008	162100	4786118100	188900	188900	188900	188900	0
261	20241008	162000	4786118100	188900	188900	188900	188900	0
262	20241008	161900	4786118100	188900	188900	188900	188900	0
263	20241008	161800	4786118100	188900	188900	188900	188900	0
264	20241008	161700	4786118100	188900	188900	188900	188900	0
265	20241008	161600	4786118100	188900	188900	188900	188900	0
266	20241008	161500	4786118100	188900	188900	188900	188900	0
267	20241008	161400	4786118100	188900	188900	188900	188900	0
268	20241008	161300	4786118100	188900	188900	188900	188900	0
269	20241008	161200	4786118100	188900	188900	188900	188900	0
270	20241008	161100	4786118100	188900	188900	188900	188900	0
271	20241008	161000	4786118100	188900	188900	188900	188900	0
272	20241008	160900	4786118100	188900	188900	188900	188900	2439
273	20241008	160800	4786118100	188900	188900	188900	188900	0
274	20241008	160700	4786118100	188900	188900	188900	188900	0
275	20241008	160600	4786118100	188900	188900	188900	188900	0
276	20241008	160500	4786118100	188900	188900	188900	188900	0
277	20241008	160400	4786118100	188900	188900	188900	188900	0
278	20241008	160300	4786118100	188900	188900	188900	188900	0
279	20241008	160200	4786118100	188900	188900	188900	188900	0
280	20241008	160100	4786118100	188900	188900	188900	188900	0
281	20241008	160000	4786118100	188900	188900	188900	188900	0
282	20241008	155900	4786118100	188900	188900	188900	188900	0
283	20241008	155800	4786118100	188900	188900	188900	188900	0
284	20241008	155700	4786118100	188900	188900	188900	188900	0
285	20241008	155600	4786118100	188900	188900	188900	188900	0
286	20241008	155500	4786118100	188900	188900	188900	188900	0
287	20241008	155400	4786118100	188900	188900	188900	188900	0
288	20241008	155300	4786118100	188900	188900	188900	188900	0
289	20241008	155200	4786118100	188900	188900	188900	188900	0
290	20241008	155100	4786118100	188900	188900	188900	188900	0
291	20241008	155000	4786118100	188900	188900	188900	188900	0
292	20241008	154900	4786118100	188900	188900	188900	188900	0
293	20241008	154800	4786118100	188900	188900	188900	188900	0
294	20241008	154700	4786118100	188900	188900	188900	188900	0
295	20241008	154600	4786118100	188900	188900	188900	188900	0
296	20241008	154500	4786118100	188900	188900	188900	188900	0
297	20241008	154400	4786118100	188900	188900	188900	188900	0
298	20241008	154300	4786118100	188900	188900	188900	188900	0
299	20241008	154200	4786118100	188900	188900	188900	188900	0
300	20241008	154100	4786118100	188900	188900	188900	188900	0
301	20241008	154000	4786118100	188900	188900	188900	188900	0
302	20241008	153900	4786118100	188900	188900	188900	188900	2439
303	20241008	153800	4786118100	188900	188900	188900	188900	0
304	20241008	153700	4786118100	188900	188900	188900	188900	0
305	20241008	153600	4786118100	188900	188900	188900	188900	0
306	20241008	153500	4786118100	188900	188900	188900	188900	0
307	20241008	153400	4786118100	188900	188900	188900	188900	0
308	20241008	153300	4786118100	188900	188900	188900	188900	0
309	20241008	153200	4786118100	188900	188900	188900	188900	0
310	20241008	153100	4786118100	188900	188900	188900	188900	0
311	20241008	153000	4786118100	188900	188900	188900	188900	2439
312	20241008	152900	4325391000	190500	190500	190500	190500	0
313	20241008	152800	4325391000	190500	190500	190500	190500	0
314	20241008	152700	4325391000	190500	190500	190500	190500	0
315	20241008	152600	4325391000	190500	190500	190500	190500	0
316	20241008	152500	4325391000	190500	190500	190500	190500	0
317	20241008	152400	4325391000	190500	190500	190500	190500	0
318	20241008	152300	4325391000	190500	190500	190500	190500	0
319	20241008	152200	4325391000	190500	190500	190500	190500	0
320	20241008	152100	4325391000	190500	190500	190500	190500	0
321	20241008	152000	4325391000	190500	190500	190500	190500	0
322	20241008	151900	4325391000	190500	189400	190500	189400	347
323	20241008	151800	4259334800	190300	189400	190300	189400	293
324	20241008	151700	4203723800	189800	189400	189800	189400	201
325	20241008	151600	4165611100	189400	189500	189600	189400	215
326	20241008	151500	4124866500	189400	189400	189500	189200	150
327	20241008	151400	4096455400	189200	189400	189400	189200	90
328	20241008	151300	4079411800	189400	189500	189500	189200	91
329	20241008	151200	4062172500	189500	189400	189500	189400	51
330	20241008	151100	4052510500	189200	189100	189400	189100	205
331	20241008	151000	4013708300	189300	189300	189300	188900	44
332	20241008	150900	4005383900	189300	189300	189300	189300	14
333	20241008	150800	4002733700	188800	189300	189300	188800	70
334	20241008	150700	3989503200	189300	189400	189400	188800	154
335	20241008	150600	3960357900	189300	189000	189300	189000	229
336	20241008	150500	3917059500	189000	189100	189100	189000	83
337	20241008	150400	3901371800	189400	189100	189400	189100	194
338	20241008	150300	3864678600	189100	189400	189400	189100	21
339	20241008	150200	3860704200	189100	189400	189400	189100	14
340	20241008	150100	3858055900	189100	189100	189400	189100	121
341	20241008	150000	3835152200	189100	189400	189400	189000	122
342	20241008	145900	3812061800	189400	189400	189400	189300	30
343	20241008	145800	3806381900	189300	189300	189400	189300	135
344	20241008	145700	3780825500	189400	189300	189400	189300	40
345	20241008	145600	3773251000	189300	189300	189400	189300	58
346	20241008	145500	3762267800	189400	189400	189400	189300	31
347	20241008	145400	3756397100	189300	189300	189400	189300	60
348	20241008	145300	3745038700	189400	189300	189400	189300	26
349	20241008	145200	3740115200	189300	189400	189400	189300	22
350	20241008	145100	3735949000	189400	189400	189400	189300	34
351	20241008	145000	3729511000	189400	189400	189400	189400	54
352	20241008	144900	3719283400	189300	189400	189400	189300	16
353	20241008	144800	3716253500	189300	189400	189400	189300	31
354	20241008	144700	3710384200	189400	189400	189400	189400	16
355	20241008	144600	3707353800	189400	189400	189400	189300	31
356	20241008	144500	3701483600	189400	189100	189400	189100	181
357	20241008	144400	3667240600	189000	189100	189100	188900	37
358	20241008	144300	3660246400	188900	189100	189100	188900	49
359	20241008	144200	3650988700	189000	189000	189000	189000	47
360	20241008	144100	3642105700	189000	188900	189000	188900	91
361	20241008	144000	3624907200	188900	189000	189000	188900	23
362	20241008	143900	3620561800	188900	188900	189000	188900	22
363	20241008	143800	3616404700	188900	189000	189000	188900	39
364	20241008	143700	3609036900	188900	189000	189000	188900	20
365	20241008	143600	3605257400	189000	189100	189100	189000	105
366	20241008	143500	3585408100	189100	189100	189300	189100	60
367	20241008	143400	3574060500	189300	189300	189300	189200	46
368	20241008	143300	3565355900	189300	189400	189400	189300	21
369	20241008	143200	3561380000	189200	189500	189500	189200	25
370	20241008	143100	3556647600	189200	189500	189500	189200	40
371	20241008	143000	3549079300	189500	189400	189500	189100	99
372	20241008	142900	3530332400	189500	189300	189500	189300	83
373	20241008	142800	3514616600	189300	189200	189300	189200	36
374	20241008	142700	3507802400	189200	189200	189300	189200	45
375	20241008	142600	3499287700	189200	189500	189500	189200	133
376	20241008	142500	3474118300	189200	189100	189500	189100	43
377	20241008	142400	3465980800	189500	189500	189500	189100	18
378	20241008	142300	3462570200	189500	189500	189500	189100	21
379	20241008	142200	3458593100	189400	189100	189400	189100	142
380	20241008	142100	3431718500	189100	189100	189200	189100	44
381	20241008	142000	3423395400	189100	189100	189200	189100	23
382	20241008	141900	3419045700	189100	189100	189100	189100	78
383	20241008	141800	3404295900	189200	189300	189300	189200	65
384	20241008	141700	3391997200	189300	189200	189300	189200	19
385	20241008	141600	3388401600	189200	189500	189500	189200	92
386	20241008	141500	3370975300	189500	189500	189500	189400	42
387	20241008	141400	3363018100	189500	189500	189500	189400	26
388	20241008	141300	3358091700	189500	189500	189500	189500	7
389	20241008	141200	3356765200	189400	189500	189500	189400	51
390	20241008	141100	3347102600	189500	189400	189500	189400	56
391	20241008	141000	3336491200	189500	189500	189500	189500	32
392	20241008	140900	3330427200	189500	189600	189600	189400	29
393	20241008	140800	3324930600	189500	189500	189500	189500	1
394	20241008	140700	3324741100	189500	189400	189600	189400	91
395	20241008	140600	3307498500	189400	189100	189400	189100	175
396	20241008	140500	3274386000	189100	189100	189100	189000	22
397	20241008	140400	3270226400	189100	189100	189100	189000	58
398	20241008	140300	3259260800	189000	189200	189200	189000	45
399	20241008	140200	3250751500	189000	189100	189100	189000	13
400	20241008	140100	3248293700	189400	189400	189400	189100	47
401	20241008	140000	3239395500	189600	189600	189600	189000	94
402	20241008	135900	3221580000	189400	189600	189600	189400	18
403	20241008	135800	3218168400	189500	189600	189600	189400	32
404	20241008	135700	3212103700	189400	189500	189500	189400	23
405	20241008	135600	3207745400	189600	189500	189600	189500	49
406	20241008	135500	3198457000	189500	189300	189500	189300	110
407	20241008	135400	3177617300	189300	189400	189400	189300	10
408	20241008	135300	3175723600	189300	189400	189400	189300	42
409	20241008	135200	3167770100	189300	189100	189300	189000	78
410	20241008	135100	3153017700	189000	189000	189000	189000	17
411	20241008	135000	3149804700	189500	189400	189500	189300	94
412	20241008	134900	3132003600	189500	189400	189500	189400	27
413	20241008	134800	3126888300	189400	189400	189500	189400	22
414	20241008	134700	3122720100	189500	189500	189500	189400	26
415	20241008	134600	3117794200	189500	189500	189500	189400	20
416	20241008	134500	3114005400	189400	189600	189600	189400	43
417	20241008	134400	3105854400	189400	189400	189600	189400	22
418	20241008	134300	3101686400	189700	189400	189700	189400	31
419	20241008	134200	3095809000	189700	189400	189700	189400	11
420	20241008	134100	3093723800	189300	189300	189700	189300	41
421	20241008	134000	3085954500	189300	189700	189700	189300	10
422	20241008	133900	3084057900	189700	189200	189700	189200	26
423	20241008	133800	3079130700	189700	189700	189700	189200	13
424	20241008	133700	3076667600	189700	189500	189700	189300	130
425	20241008	133600	3052028000	189500	189400	189800	189400	47
426	20241008	133500	3043123700	189800	189800	189800	189500	51
427	20241008	133400	3033452600	189800	189800	189800	189800	8
428	20241008	133300	3031934200	189800	189300	189800	189300	19
429	20241008	133200	3028332300	189800	189100	189800	189100	41
430	20241008	133100	3020554700	189200	189800	189800	189200	12
431	20241008	133000	3018280700	189900	190000	190000	189000	21
432	20241008	132900	3014296300	190000	189900	190000	188900	43
433	20241008	132800	3006134300	189900	189400	190000	189400	128
434	20241008	132700	2981850100	189400	188900	189400	188500	157
435	20241008	132600	2952139400	189000	189100	189400	189000	52
436	20241008	132500	2942302200	189700	190000	190000	189000	37
437	20241008	132400	2935293500	190000	190000	190000	189400	35
438	20241008	132300	2928655500	190100	190100	190100	190100	14
439	20241008	132200	2925994100	189100	189100	190100	189100	13
440	20241008	132100	2923533800	190400	190000	191200	189700	53
441	20241008	132000	2913441700	190000	188900	191600	188900	412
442	20241008	131900	2835289300	188900	188900	188900	188500	41
443	20241008	131800	2827548300	188900	188600	188900	188500	28
444	20241008	131700	2822264700	188800	188500	188800	188500	116
445	20241008	131600	2800389900	188500	188700	188700	188400	34
446	20241008	131500	2793983100	188900	188300	188900	188300	23
447	20241008	131400	2789647000	188900	188800	188900	188800	47
448	20241008	131300	2780769800	188200	188900	188900	188200	23
449	20241008	131200	2776437000	188100	188400	189000	188100	25
450	20241008	131100	2771726400	188500	188500	188500	188500	6
451	20241008	131000	2770595400	189000	189000	189000	188500	16
452	20241008	130900	2767574800	189000	188600	189000	188600	17
453	20241008	130800	2764366200	188900	188500	188900	188500	80
454	20241008	130700	2749263600	188900	188900	188900	188400	28
455	20241008	130600	2743976900	188300	188100	188300	188000	27
456	20241008	130500	2738897200	188200	191700	191700	188100	404
457	20241008	130400	2662285000	191700	189000	191700	189000	117
458	20241008	130300	2640049800	189000	188100	189200	188100	267
459	20241008	130200	2589657800	188700	188500	188700	188000	434
460	20241008	130100	2507827400	188500	188500	188500	187700	55
461	20241008	130000	2497464700	188500	187900	188500	187700	522
462	20241008	125900	2399237800	187800	187900	187900	187800	20
463	20241008	125800	2395481300	187800	187700	187800	187700	10
464	20241008	125700	2393603900	187700	187700	187700	187700	14
465	20241008	125600	2390976100	187700	187600	187700	187600	9
466	20241008	125500	2389286900	187600	187600	187600	187600	0
467	20241008	125400	2389286900	187600	187700	187700	187600	18
468	20241008	125300	2385909500	188000	188100	188100	188000	25
469	20241008	125200	2381208700	188100	188100	188100	188100	1
470	20241008	125100	2381020600	188100	188100	188100	188100	14
471	20241008	125000	2378387200	188200	188100	188200	188100	21
472	20241008	124900	2374436700	188200	188100	188200	188100	8
473	20241008	124800	2372931400	188000	187700	188100	187700	107
474	20241008	124700	2352813200	187700	187700	187700	187700	22
475	20241008	124600	2348683800	187900	187800	187900	187800	11
476	20241008	124500	2346617600	187700	187600	187700	187600	19
477	20241008	124400	2343052700	188000	188000	188000	188000	2
478	20241008	124300	2342676700	187600	188000	188000	187600	16
479	20241008	124200	2339673500	187600	187800	187800	187600	16
480	20241008	124100	2336670500	187800	188000	188000	187800	9
481	20241008	124000	2334978700	188100	187900	188100	187900	7
482	20241008	123900	2333663200	187900	187400	187900	187300	79
483	20241008	123800	2318841600	187400	187400	187400	187400	0
484	20241008	123700	2318841600	187400	187500	187500	187400	27
485	20241008	123600	2313779600	187300	187500	187500	187300	18
486	20241008	123500	2310406700	187600	187600	187600	187600	15
487	20241008	123400	2307592700	187500	187500	187500	187500	19
488	20241008	123300	2304030200	187500	187500	187500	187500	18
489	20241008	123200	2300655200	187800	187600	187800	187600	14
490	20241008	123100	2298027200	187700	187500	187700	187400	53
491	20241008	123000	2288084700	187500	187500	187500	187500	11
492	20241008	122900	2286022200	187600	187700	187700	187600	7
493	20241008	122800	2284708500	187600	187600	187600	187600	6
494	20241008	122700	2283582900	187600	187700	187700	187600	13
495	20241008	122600	2281142900	187700	187800	187800	187700	17
496	20241008	122500	2277951500	187700	187800	188000	187700	68
497	20241008	122400	2265180800	187800	187800	187800	187700	38
498	20241008	122300	2258044900	187900	188000	188000	187900	35
499	20241008	122200	2251465800	188000	188000	188000	188000	7
500	20241008	122100	2250149800	188000	188000	188200	188000	21
501	20241008	122000	2246201100	188000	188000	188000	188000	11
502	20241008	121900	2244133100	188000	188000	188000	188000	7
503	20241008	121800	2242817100	188100	188000	188100	188000	28
504	20241008	121700	2237550900	188100	188200	188200	188100	5
505	20241008	121600	2236610100	188100	188100	188100	188100	12
506	20241008	121500	2234352900	188000	188100	188300	188000	21
507	20241008	121400	2230400100	188100	188200	188200	188100	22
508	20241008	121300	2226260300	188100	188000	188100	187900	41
509	20241008	121200	2218549400	187900	187900	188000	187900	24
510	20241008	121100	2214039000	187900	187900	187900	187900	12
511	20241008	121000	2211784200	187900	187800	187900	187800	8
512	20241008	120900	2210281100	187800	188300	188300	187800	18
513	20241008	120800	2206897300	188400	188400	188400	188400	21
514	20241008	120700	2202940900	188500	188400	188500	188400	28
515	20241008	120600	2197664900	188400	188400	188400	188400	21
516	20241008	120500	2193708500	188400	188400	188400	188400	12
517	20241008	120400	2191447700	188500	188400	188500	188400	17
518	20241008	120300	2188244500	188400	188400	188400	188400	19
519	20241008	120200	2184664900	188500	188400	188500	188400	12
520	20241008	120100	2182403500	188400	188400	188400	188400	0
521	20241008	120000	2182403500	188400	188400	188400	188400	12
522	20241008	115900	2180142700	188500	188500	188500	188500	5
523	20241008	115800	2179200200	188400	188400	188500	188400	8
524	20241008	115700	2177692900	188400	188400	188400	188400	21
525	20241008	115600	2173736500	188400	188300	188400	188300	32
526	20241008	115500	2167707800	188200	188200	188200	188200	6
527	20241008	115400	2166578600	188200	188100	188200	188100	61
528	20241008	115300	2155100700	188100	188100	188100	188100	1
529	20241008	115200	2154912600	188100	188100	188100	188100	14
530	20241008	115100	2152279200	188100	188000	188100	187600	60
531	20241008	115000	2141003500	188000	188200	188200	188000	19
532	20241008	114900	2137431300	188200	188200	188200	188200	5
533	20241008	114800	2136490300	188200	188400	188400	188200	26
534	20241008	114700	2131593300	188400	188400	188400	188400	49
535	20241008	114600	2122361700	188600	188300	188600	188200	112
536	20241008	114500	2101263800	188200	188200	188200	188100	17
537	20241008	114400	2098064700	188100	187700	188200	187700	162
538	20241008	114300	2067594700	187600	187600	187600	187500	13
539	20241008	114200	2065156000	187600	188100	188100	187500	25
540	20241008	114100	2060460900	188100	188100	188200	188000	135
541	20241008	114000	2035064000	188200	187200	188200	187200	81
542	20241008	113900	2019849200	187200	187400	187600	187200	54
543	20241008	113800	2009725000	187400	187300	187400	187300	16
544	20241008	113700	2006726700	187500	187300	187500	187300	74
545	20241008	113600	1992864100	187300	187300	187300	187200	69
546	20241008	113500	1979941000	187400	187400	187400	187400	11
547	20241008	113400	1977879600	187300	187300	187300	187300	13
548	20241008	113300	1975444700	187600	187400	187600	187300	19
549	20241008	113200	1971883500	187400	187800	187800	187300	30
550	20241008	113100	1966257200	187800	187900	187900	187800	32
551	20241008	113000	1960247300	187800	187900	187900	187800	19
552	20241008	112900	1956678300	188000	188100	188100	188000	12
553	20241008	112800	1954422200	188000	188000	188000	188000	4
554	20241008	112700	1953670200	187800	187700	187900	187700	52
555	20241008	112600	1943904700	187700	187700	187700	187700	6
556	20241008	112500	1942778500	187800	187400	187800	187400	105
557	20241008	112400	1923084400	187300	187300	187400	187300	17
558	20241008	112300	1919899900	187300	187300	187300	187300	5
559	20241008	112200	1918963400	187400	187400	187400	187400	4
560	20241008	112100	1918213800	187500	187100	187600	187100	26
561	20241008	112000	1913344700	187100	187100	187100	187100	5
562	20241008	111900	1912409200	187500	187300	187500	187200	72
563	20241008	111800	1898918200	187300	187100	187300	187100	17
564	20241008	111700	1895736500	187200	187200	187200	187200	10
565	20241008	111600	1893864500	187200	187300	187400	187200	27
566	20241008	111500	1888807700	187200	187300	187300	187200	26
567	20241008	111400	1883938800	187300	187300	187300	187300	0
568	20241008	111300	1883938800	187300	187300	187300	187300	6
569	20241008	111200	1882815000	187500	187300	187500	187300	17
570	20241008	111100	1879630300	187200	187200	187200	187200	0
571	20241008	111000	1879630300	187200	187300	187600	187200	122
572	20241008	110900	1856766800	187300	187300	187400	187300	21
573	20241008	110800	1852833300	187400	187400	187400	187400	0
574	20241008	110700	1852833300	187400	187100	187400	187100	35
575	20241008	110600	1846275800	187100	187100	187300	187100	23
576	20241008	110500	1841970500	187200	187100	187200	187100	18
577	20241008	110400	1838602400	187000	187100	187100	187000	6
578	20241008	110300	1837480100	187100	187100	187100	187000	17
579	20241008	110200	1834299500	187100	187200	187200	187100	33
580	20241008	110100	1828122400	187100	187000	187100	187000	19
581	20241008	110000	1824568100	187100	187500	187500	187000	58
582	20241008	105900	1813704500	187500	187500	187600	187500	57
583	20241008	105800	1803015900	187600	187500	187600	187500	25
584	20241008	105700	1798328300	187600	187500	187600	187500	34
585	20241008	105600	1791952800	187500	187500	187500	187500	6
586	20241008	105500	1790827800	187600	187500	187600	187500	39
587	20241008	105400	1783513000	187600	187300	187600	187300	33
588	20241008	105300	1777326200	187300	187300	187500	187300	31
589	20241008	105200	1771515100	187500	187300	187500	187200	48
590	20241008	105100	1762523200	187300	187300	187300	187300	61
591	20241008	105000	1751097900	187500	187200	187500	187200	72
592	20241008	104900	1737611700	187300	187300	187300	187300	4
593	20241008	104800	1736862500	187200	187200	187300	187200	25
594	20241008	104700	1732181200	187300	187300	187300	187200	49
595	20241008	104600	1723005200	187300	187300	187300	187300	1
596	20241008	104500	1722817900	187200	187000	187400	187000	71
597	20241008	104400	1709528000	187100	187000	187100	187000	26
598	20241008	104300	1704664000	187100	187000	187100	187000	23
599	20241008	104200	1700360800	187000	187100	187200	187000	24
600	20241008	104100	1695870300	187100	186700	187100	186400	50
601	20241008	104000	1686531700	186600	186400	186600	186400	100
602	20241008	103900	1667879800	186200	186300	186400	186200	63
603	20241008	103800	1656140700	186300	186300	186300	186300	14
604	20241008	103700	1653532500	186400	186400	186400	186400	50
605	20241008	103600	1644212500	186400	186300	186400	186300	40
606	20241008	103500	1636757800	186300	186400	186400	186300	131
607	20241008	103400	1612342300	186400	186400	186500	186400	16
608	20241008	103300	1609359800	186400	186500	186500	186400	46
609	20241008	103200	1600784200	186500	186500	186500	186500	19
610	20241008	103100	1597240700	186500	186500	186500	186500	6
611	20241008	103000	1596121700	186600	186400	186600	186400	63
612	20241008	102900	1584371400	186500	186500	186500	186500	8
613	20241008	102800	1582879400	186500	186500	186500	186500	26
614	20241008	102700	1578030400	186600	186500	186600	186500	16
615	20241008	102600	1575046200	186600	186500	186600	186500	43
616	20241008	102500	1567026500	186300	186300	186400	186100	144
617	20241008	102400	1540197200	186300	186600	186800	186300	128
618	20241008	102300	1516303200	186600	187300	187300	184500	1106
619	20241008	102200	1310688400	187400	187700	187700	187400	258
620	20241008	102100	1262307600	187700	187700	187800	187700	101
621	20241008	102000	1243349800	187800	187800	187800	187700	36
622	20241008	101900	1236590000	187700	187800	187800	187700	42
623	20241008	101800	1228704300	188200	187800	188200	187800	8
624	20241008	101700	1227201500	187800	187900	187900	187800	20
625	20241008	101600	1223443800	188000	188100	188100	188000	71
626	20241008	101500	1210093000	188100	187900	188300	187900	77
627	20241008	101400	1195612200	188000	187800	188000	187800	41
628	20241008	101300	1187911200	187800	187800	187800	187700	14
629	20241008	101200	1185282100	187800	187700	187800	187700	68
630	20241008	101100	1172512300	187700	187800	187800	187700	63
631	20241008	101000	1160682200	187700	187700	187800	187700	24
632	20241008	100900	1156176400	187700	187700	187700	187700	6
633	20241008	100800	1155050200	187700	187700	187800	187700	26
634	20241008	100700	1150169800	187700	187800	187800	187700	14
635	20241008	100600	1147541900	187800	187900	187900	187700	80
636	20241008	100500	1132510400	187900	187900	187900	187900	11
637	20241008	100400	1130443500	187900	187900	187900	187900	12
638	20241008	100300	1128188700	187900	188000	188000	187900	18
639	20241008	100200	1124806100	188000	188100	188100	188000	17
640	20241008	100100	1121608900	188100	188000	188200	188000	66
641	20241008	100000	1109197300	188100	188100	188200	187900	278
642	20241008	095900	1056916000	188200	188200	188200	188100	41
643	20241008	095800	1049202200	188200	188200	188200	188200	3
644	20241008	095700	1048637600	188200	188500	188500	188200	401
645	20241008	095600	973124500	188500	188700	188700	188500	78
646	20241008	095500	958409700	188700	188800	188800	188700	8
647	20241008	095400	956899500	188800	188900	188900	188800	57
648	20241008	095300	946135800	188900	188900	189000	188900	36
649	20241008	095200	939334900	188900	188900	188900	188800	49
650	20241008	095100	930078900	188900	189000	189000	188900	4
651	20241008	095000	929323000	189100	189000	189100	189000	20
652	20241008	094900	925542900	189000	188900	189100	188900	63
653	20241008	094800	913635900	188800	188600	188800	188600	14
654	20241008	094700	910994100	188600	188500	188600	188500	183
655	20241008	094600	876497800	188500	188800	188800	188500	263
656	20241008	094500	826887500	188800	189000	189000	188800	116
657	20241008	094400	804968500	189000	189200	189200	189000	40
658	20241008	094300	797404900	189100	189100	189100	189100	0
659	20241008	094200	797404900	189100	189100	189100	189100	6
660	20241008	094100	796270300	189200	189500	189600	189200	50
661	20241008	094000	786803100	189500	189300	189500	189300	18
662	20241008	093900	783395100	189200	189300	189300	189200	8
663	20241008	093800	781880800	189300	189100	189300	189100	45
664	20241008	093700	773366700	189100	189100	189100	189100	15
665	20241008	093600	770530200	189100	189000	189100	189000	45
666	20241008	093500	762021500	189000	189300	189300	189000	92
667	20241008	093400	744625800	189000	189400	189700	189000	481
668	20241008	093300	653649800	189400	189500	189500	189400	2
669	20241008	093200	653270900	189400	189200	189400	189200	62
670	20241008	093100	641533800	189200	189200	189300	189200	27
671	20241008	093000	636425300	189200	189200	189300	189200	45
672	20241008	092900	627909600	189200	189400	189400	189200	100
673	20241008	092800	608979500	189800	189400	189800	189300	96
674	20241008	092700	590792100	189400	189400	189800	189300	404
675	20241008	092600	514270600	189500	189600	189700	189500	22
676	20241008	092500	510098100	189100	189400	189400	189100	160
677	20241008	092400	479816700	189500	189400	189600	189100	109
678	20241008	092300	459174500	189500	190400	190400	189500	563
679	20241008	092200	352200100	190500	190600	190600	190500	91
680	20241008	092100	334864200	190500	191200	191200	190500	234
681	20241008	092000	290216200	191400	191200	191400	191200	3
682	20241008	091900	289642300	191200	191400	191400	191200	65
683	20241008	091800	277206600	191400	191500	191500	191400	25
684	20241008	091700	272420800	191600	191600	191600	191600	5
685	20241008	091600	271462800	191900	191500	192100	191500	107
686	20241008	091500	250927100	191800	191400	192000	191400	10
687	20241008	091400	249012100	191400	191900	191900	191400	20
688	20241008	091300	245175100	191100	191100	191100	191100	1
689	20241008	091200	244984000	191100	191800	192200	191100	27
690	20241008	091100	239803500	191900	191700	192100	191000	130
691	20241008	091000	214871000	191600	191200	191600	191200	77
692	20241008	090900	200124200	191200	191600	191600	191200	44
693	20241008	090800	191704500	192100	192900	193000	192100	625
694	20241008	090700	71142500	192900	192600	192900	192600	37
695	20241008	090600	64012300	192000	191400	192000	191400	23
696	20241008	090500	59601300	192000	191900	192000	191400	19
697	20241008	090400	55956400	191400	191200	191400	191200	19
698	20241008	090300	52321000	190300	190300	191000	190200	81
699	20241008	090200	36894300	191000	191400	191400	190300	116
700	20241008	090100	14754000	191400	191400	191400	191400	1
701	20241008	090000	14562600	191400	191600	191600	191400	70