KissMeData/036570/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	192100	14952127000	193100	193100	193100	193100	4142
3	20241018	192000	14952127000	193100	193100	193100	193100	0
4	20241018	191900	14952127000	193100	193100	193100	193100	0
5	20241018	191800	14952127000	193100	193100	193100	193100	0
6	20241018	191700	14952127000	193100	193100	193100	193100	0
7	20241018	191600	14952127000	193100	193100	193100	193100	0
8	20241018	191500	14952127000	193100	193100	193100	193100	0
9	20241018	191400	14952127000	193100	193100	193100	193100	0
10	20241018	191300	14952127000	193100	193100	193100	193100	0
11	20241018	191200	14952127000	193100	193100	193100	193100	0
12	20241018	191100	14952127000	193100	193100	193100	193100	0
13	20241018	191000	14952127000	193100	193100	193100	193100	0
14	20241018	190900	14952127000	193100	193100	193100	193100	0
15	20241018	190800	14952127000	193100	193100	193100	193100	0
16	20241018	190700	14952127000	193100	193100	193100	193100	0
17	20241018	190600	14952127000	193100	193100	193100	193100	0
18	20241018	190500	14952127000	193100	193100	193100	193100	0
19	20241018	190400	14952127000	193100	193100	193100	193100	0
20	20241018	190300	14952127000	193100	193100	193100	193100	0
21	20241018	190200	14952127000	193100	193100	193100	193100	0
22	20241018	190100	14952127000	193100	193100	193100	193100	0
23	20241018	190000	14952127000	193100	193100	193100	193100	0
24	20241018	185900	14952127000	193100	193100	193100	193100	0
25	20241018	185800	14952127000	193100	193100	193100	193100	0
26	20241018	185700	14952127000	193100	193100	193100	193100	0
27	20241018	185600	14952127000	193100	193100	193100	193100	0
28	20241018	185500	14952127000	193100	193100	193100	193100	0
29	20241018	185400	14952127000	193100	193100	193100	193100	0
30	20241018	185300	14952127000	193100	193100	193100	193100	0
31	20241018	185200	14952127000	193100	193100	193100	193100	0
32	20241018	185100	14952127000	193100	193100	193100	193100	4142
33	20241018	185000	14952127000	193100	193100	193100	193100	0
34	20241018	184900	14952127000	193100	193100	193100	193100	0
35	20241018	184800	14952127000	193100	193100	193100	193100	0
36	20241018	184700	14952127000	193100	193100	193100	193100	0
37	20241018	184600	14952127000	193100	193100	193100	193100	0
38	20241018	184500	14952127000	193100	193100	193100	193100	0
39	20241018	184400	14952127000	193100	193100	193100	193100	0
40	20241018	184300	14952127000	193100	193100	193100	193100	0
41	20241018	184200	14952127000	193100	193100	193100	193100	0
42	20241018	184100	14952127000	193100	193100	193100	193100	0
43	20241018	184000	14952127000	193100	193100	193100	193100	0
44	20241018	183900	14952127000	193100	193100	193100	193100	0
45	20241018	183800	14952127000	193100	193100	193100	193100	0
46	20241018	183700	14952127000	193100	193100	193100	193100	0
47	20241018	183600	14952127000	193100	193100	193100	193100	0
48	20241018	183500	14952127000	193100	193100	193100	193100	0
49	20241018	183400	14952127000	193100	193100	193100	193100	0
50	20241018	183300	14952127000	193100	193100	193100	193100	0
51	20241018	183200	14952127000	193100	193100	193100	193100	0
52	20241018	183100	14952127000	193100	193100	193100	193100	0
53	20241018	183000	14952127000	193100	193100	193100	193100	0
54	20241018	182900	14952127000	193100	193100	193100	193100	0
55	20241018	182800	14952127000	193100	193100	193100	193100	0
56	20241018	182700	14952127000	193100	193100	193100	193100	0
57	20241018	182600	14952127000	193100	193100	193100	193100	0
58	20241018	182500	14952127000	193100	193100	193100	193100	0
59	20241018	182400	14952127000	193100	193100	193100	193100	0
60	20241018	182300	14952127000	193100	193100	193100	193100	0
61	20241018	182200	14952127000	193100	193100	193100	193100	0
62	20241018	182100	14952127000	193100	193100	193100	193100	4142
63	20241018	182000	14952127000	193100	193100	193100	193100	0
64	20241018	181900	14952127000	193100	193100	193100	193100	0
65	20241018	181800	14952127000	193100	193100	193100	193100	0
66	20241018	181700	14952127000	193100	193100	193100	193100	0
67	20241018	181600	14952127000	193100	193100	193100	193100	0
68	20241018	181500	14952127000	193100	193100	193100	193100	0
69	20241018	181400	14952127000	193100	193100	193100	193100	0
70	20241018	181300	14952127000	193100	193100	193100	193100	0
71	20241018	181200	14952127000	193100	193100	193100	193100	0
72	20241018	181100	14952127000	193100	193100	193100	193100	0
73	20241018	181000	14952127000	193100	193100	193100	193100	0
74	20241018	180900	14952127000	193100	193100	193100	193100	0
75	20241018	180800	14952127000	193100	193100	193100	193100	0
76	20241018	180700	14952127000	193100	193100	193100	193100	0
77	20241018	180600	14952127000	193100	193100	193100	193100	0
78	20241018	180500	14952127000	193100	193100	193100	193100	0
79	20241018	180400	14952127000	193100	193100	193100	193100	0
80	20241018	180300	14952127000	193100	193100	193100	193100	0
81	20241018	180200	14952127000	193100	193100	193100	193100	0
82	20241018	180100	14952127000	193100	193100	193100	193100	0
83	20241018	180000	14952127000	193100	193100	193100	193100	0
84	20241018	175900	14952127000	193100	193100	193100	193100	0
85	20241018	175800	14952127000	193100	193100	193100	193100	0
86	20241018	175700	14952127000	193100	193100	193100	193100	0
87	20241018	175600	14952127000	193100	193100	193100	193100	0
88	20241018	175500	14952127000	193100	193100	193100	193100	0
89	20241018	175400	14952127000	193100	193100	193100	193100	0
90	20241018	175300	14952127000	193100	193100	193100	193100	0
91	20241018	175200	14952127000	193100	193100	193100	193100	0
92	20241018	175100	14952127000	193100	193100	193100	193100	4142
93	20241018	175000	14952127000	193100	193100	193100	193100	0
94	20241018	174900	14952127000	193100	193100	193100	193100	0
95	20241018	174800	14952127000	193100	193100	193100	193100	0
96	20241018	174700	14952127000	193100	193100	193100	193100	0
97	20241018	174600	14952127000	193100	193100	193100	193100	0
98	20241018	174500	14952127000	193100	193100	193100	193100	0
99	20241018	174400	14952127000	193100	193100	193100	193100	0
100	20241018	174300	14952127000	193100	193100	193100	193100	0
101	20241018	174200	14952127000	193100	193100	193100	193100	0
102	20241018	174100	14952127000	193100	193100	193100	193100	0
103	20241018	174000	14952127000	193100	193100	193100	193100	0
104	20241018	173900	14952127000	193100	193100	193100	193100	0
105	20241018	173800	14952127000	193100	193100	193100	193100	0
106	20241018	173700	14952127000	193100	193100	193100	193100	0
107	20241018	173600	14952127000	193100	193100	193100	193100	0
108	20241018	173500	14952127000	193100	193100	193100	193100	0
109	20241018	173400	14952127000	193100	193100	193100	193100	0
110	20241018	173300	14952127000	193100	193100	193100	193100	0
111	20241018	173200	14952127000	193100	193100	193100	193100	0
112	20241018	173100	14952127000	193100	193100	193100	193100	0
113	20241018	173000	14952127000	193100	193100	193100	193100	0
114	20241018	172900	14952127000	193100	193100	193100	193100	0
115	20241018	172800	14952127000	193100	193100	193100	193100	0
116	20241018	172700	14952127000	193100	193100	193100	193100	0
117	20241018	172600	14952127000	193100	193100	193100	193100	0
118	20241018	172500	14952127000	193100	193100	193100	193100	0
119	20241018	172400	14952127000	193100	193100	193100	193100	0
120	20241018	172300	14952127000	193100	193100	193100	193100	0
121	20241018	172200	14952127000	193100	193100	193100	193100	0
122	20241018	172100	14952127000	193100	193100	193100	193100	4142
123	20241018	172000	14952127000	193100	193100	193100	193100	0
124	20241018	171900	14952127000	193100	193100	193100	193100	0
125	20241018	171800	14952127000	193100	193100	193100	193100	0
126	20241018	171700	14952127000	193100	193100	193100	193100	0
127	20241018	171600	14952127000	193100	193100	193100	193100	0
128	20241018	171500	14952127000	193100	193100	193100	193100	0
129	20241018	171400	14952127000	193100	193100	193100	193100	0
130	20241018	171300	14952127000	193100	193100	193100	193100	0
131	20241018	171200	14952127000	193100	193100	193100	193100	0
132	20241018	171100	14952127000	193100	193100	193100	193100	0
133	20241018	171000	14952127000	193100	193100	193100	193100	0
134	20241018	170900	14952127000	193100	193100	193100	193100	0
135	20241018	170800	14952127000	193100	193100	193100	193100	0
136	20241018	170700	14952127000	193100	193100	193100	193100	0
137	20241018	170600	14952127000	193100	193100	193100	193100	0
138	20241018	170500	14952127000	193100	193100	193100	193100	0
139	20241018	170400	14952127000	193100	193100	193100	193100	0
140	20241018	170300	14952127000	193100	193100	193100	193100	0
141	20241018	170200	14952127000	193100	193100	193100	193100	0
142	20241018	170100	14952127000	193100	193100	193100	193100	0
143	20241018	170000	14952127000	193100	193100	193100	193100	0
144	20241018	165900	14952127000	193100	193100	193100	193100	0
145	20241018	165800	14952127000	193100	193100	193100	193100	0
146	20241018	165700	14952127000	193100	193100	193100	193100	0
147	20241018	165600	14952127000	193100	193100	193100	193100	0
148	20241018	165500	14952127000	193100	193100	193100	193100	0
149	20241018	165400	14952127000	193100	193100	193100	193100	0
150	20241018	165300	14952127000	193100	193100	193100	193100	0
151	20241018	165200	14952127000	193100	193100	193100	193100	0
152	20241018	165100	14952127000	193100	193100	193100	193100	4142
153	20241018	165000	14952127000	193100	193100	193100	193100	0
154	20241018	164900	14952127000	193100	193100	193100	193100	0
155	20241018	164800	14952127000	193100	193100	193100	193100	0
156	20241018	164700	14952127000	193100	193100	193100	193100	0
157	20241018	164600	14952127000	193100	193100	193100	193100	0
158	20241018	164500	14952127000	193100	193100	193100	193100	0
159	20241018	164400	14952127000	193100	193100	193100	193100	0
160	20241018	164300	14952127000	193100	193100	193100	193100	0
161	20241018	164200	14952127000	193100	193100	193100	193100	0
162	20241018	164100	14952127000	193100	193100	193100	193100	0
163	20241018	164000	14952127000	193100	193100	193100	193100	0
164	20241018	163900	14952127000	193100	193100	193100	193100	0
165	20241018	163800	14952127000	193100	193100	193100	193100	0
166	20241018	163700	14952127000	193100	193100	193100	193100	0
167	20241018	163600	14952127000	193100	193100	193100	193100	0
168	20241018	163500	14952127000	193100	193100	193100	193100	0
169	20241018	163400	14952127000	193100	193100	193100	193100	0
170	20241018	163300	14952127000	193100	193100	193100	193100	0
171	20241018	163200	14952127000	193100	193100	193100	193100	0
172	20241018	163100	14952127000	193100	193100	193100	193100	0
173	20241018	163000	14952127000	193100	193100	193100	193100	0
174	20241018	162900	14952127000	193100	193100	193100	193100	0
175	20241018	162800	14952127000	193100	193100	193100	193100	0
176	20241018	162700	14952127000	193100	193100	193100	193100	0
177	20241018	162600	14952127000	193100	193100	193100	193100	0
178	20241018	162500	14952127000	193100	193100	193100	193100	0
179	20241018	162400	14952127000	193100	193100	193100	193100	0
180	20241018	162300	14952127000	193100	193100	193100	193100	0
181	20241018	162200	14952127000	193100	193100	193100	193100	0
182	20241018	162100	14952127000	193100	193100	193100	193100	4142
183	20241018	162000	14952127000	193100	193100	193100	193100	0
184	20241018	161900	14952127000	193100	193100	193100	193100	0
185	20241018	161800	14952127000	193100	193100	193100	193100	0
186	20241018	161700	14952127000	193100	193100	193100	193100	0
187	20241018	161600	14952127000	193100	193100	193100	193100	0
188	20241018	161500	14952127000	193100	193100	193100	193100	0
189	20241018	161400	14952127000	193100	193100	193100	193100	0
190	20241018	161300	14952127000	193100	193100	193100	193100	0
191	20241018	161200	14952127000	193100	193100	193100	193100	0
192	20241018	161100	14952127000	193100	193100	193100	193100	0
193	20241018	161000	14952127000	193100	193100	193100	193100	0
194	20241018	160900	14952127000	193100	193100	193100	193100	0
195	20241018	160800	14952127000	193100	193100	193100	193100	0
196	20241018	160700	14952127000	193100	193100	193100	193100	0
197	20241018	160600	14952127000	193100	193100	193100	193100	0
198	20241018	160500	14952127000	193100	193100	193100	193100	0
199	20241018	160400	14952127000	193100	193100	193100	193100	0
200	20241018	160300	14952127000	193100	193100	193100	193100	0
201	20241018	160200	14952127000	193100	193100	193100	193100	0
202	20241018	160100	14952127000	193100	193100	193100	193100	0
203	20241018	160000	14952127000	193100	193100	193100	193100	0
204	20241018	155900	14952127000	193100	193100	193100	193100	0
205	20241018	155800	14952127000	193100	193100	193100	193100	0
206	20241018	155700	14952127000	193100	193100	193100	193100	0
207	20241018	155600	14952127000	193100	193100	193100	193100	0
208	20241018	155500	14952127000	193100	193100	193100	193100	0
209	20241018	155400	14952127000	193100	193100	193100	193100	0
210	20241018	155300	14952127000	193100	193100	193100	193100	0
211	20241018	155200	14952127000	193100	193100	193100	193100	0
212	20241018	155100	14952127000	193100	193100	193100	193100	4142
213	20241018	155000	14952127000	193100	193100	193100	193100	0
214	20241018	154900	14952127000	193100	193100	193100	193100	0
215	20241018	154800	14952127000	193100	193100	193100	193100	0
216	20241018	154700	14952127000	193100	193100	193100	193100	0
217	20241018	154600	14952127000	193100	193100	193100	193100	0
218	20241018	154500	14952127000	193100	193100	193100	193100	0
219	20241018	154400	14952127000	193100	193100	193100	193100	0
220	20241018	154300	14952127000	193100	193100	193100	193100	0
221	20241018	154200	14952127000	193100	193100	193100	193100	0
222	20241018	154100	14952127000	193100	193100	193100	193100	0
223	20241018	154000	14952127000	193100	193100	193100	193100	0
224	20241018	153900	14952127000	193100	193100	193100	193100	0
225	20241018	153800	14952127000	193100	193100	193100	193100	0
226	20241018	153700	14952127000	193100	193100	193100	193100	0
227	20241018	153600	14952127000	193100	193100	193100	193100	0
228	20241018	153500	14952127000	193100	193100	193100	193100	0
229	20241018	153400	14952127000	193100	193100	193100	193100	0
230	20241018	153300	14952127000	193100	193100	193100	193100	0
231	20241018	153200	14952127000	193100	193100	193100	193100	0
232	20241018	153100	14952127000	193100	193100	193100	193100	0
233	20241018	153000	14952127000	193100	193100	193100	193100	4142
234	20241018	152900	14152306800	193700	193700	193700	193700	0
235	20241018	152800	14152306800	193700	193700	193700	193700	0
236	20241018	152700	14152306800	193700	193700	193700	193700	0
237	20241018	152600	14152306800	193700	193700	193700	193700	0
238	20241018	152500	14152306800	193700	193700	193700	193700	0
239	20241018	152400	14152306800	193700	193700	193700	193700	0
240	20241018	152300	14152306800	193700	193700	193700	193700	0
241	20241018	152200	14152306800	193700	193700	193700	193700	0
242	20241018	152100	14152306800	193700	193700	193700	193700	0
243	20241018	152000	14152306800	193700	193700	193700	193700	0
244	20241018	151900	14152306800	193700	193600	193700	193600	160
245	20241018	151800	14121321000	193700	193300	193700	193300	1232
246	20241018	151700	13882987500	193300	193200	193400	193200	146
247	20241018	151600	13854761400	193300	193300	193300	193200	266
248	20241018	151500	13803347200	193300	193300	193300	193200	225
249	20241018	151400	13759873800	193200	193200	193300	193200	260
250	20241018	151300	13709629600	193200	193200	193200	193100	52
251	20241018	151200	13699585200	193200	193300	193300	193100	284
252	20241018	151100	13644716100	193200	193300	193300	193200	88
253	20241018	151000	13627707300	193300	193300	193300	193200	236
254	20241018	150900	13582088700	193300	193200	193300	193200	27
255	20241018	150800	13576870600	193300	193200	193400	193200	27
256	20241018	150700	13571652100	193300	193200	193400	193200	155
257	20241018	150600	13541691200	193300	193200	193300	193100	44
258	20241018	150500	13533188000	193200	193200	193300	193100	131
259	20241018	150400	13507883200	193200	193300	193400	193200	94
260	20241018	150300	13489716700	193300	193300	193400	193300	44
261	20241018	150200	13481210300	193300	193300	193300	193200	103
262	20241018	150100	13461302400	193300	193300	193300	193200	107
263	20241018	150000	13440624700	193300	193300	193400	193200	270
264	20241018	145900	13388434700	193300	193300	193300	193200	60
265	20241018	145800	13376838400	193300	193200	193300	193200	148
266	20241018	145700	13348240100	193100	193100	193200	193100	78
267	20241018	145600	13333173600	193200	193200	193200	193100	64
268	20241018	145500	13320809500	193200	193000	193200	193000	83
269	20241018	145400	13304774900	193100	193200	193200	193000	650
270	20241018	145300	13179201500	193200	193200	193200	193100	27
271	20241018	145200	13173985900	193200	193300	193300	193200	108
272	20241018	145100	13153114000	193300	193300	193400	193200	60
273	20241018	145000	13141519700	193200	192900	193300	192900	56
274	20241018	144900	13130708800	193000	193100	193300	193000	290
275	20241018	144800	13074722800	193100	193300	193300	193000	79
276	20241018	144700	13059455700	193300	193200	193300	193000	86
277	20241018	144600	13042836200	193200	193300	193300	193200	33
278	20241018	144500	13036458500	193200	193100	193300	193100	34
279	20241018	144400	13029888400	193300	193100	193300	193100	52
280	20241018	144300	13019840500	193000	193000	193100	193000	15
281	20241018	144200	13016944500	193000	193100	193100	192700	70
282	20241018	144100	13003431700	193100	193200	193200	193100	8
283	20241018	144000	13001886700	193100	193000	193100	193000	77
284	20241018	143900	12987019200	193000	193000	193000	193000	25
285	20241018	143800	12982194200	193000	193000	193000	192600	53
286	20241018	143700	12971971300	193000	193100	193100	193000	16
287	20241018	143600	12968881800	193100	193100	193100	193100	28
288	20241018	143500	12963475000	193100	192900	193100	192900	110
289	20241018	143400	12942243800	192900	192900	193000	192900	75
290	20241018	143300	12927772800	192900	192800	193000	192800	87
291	20241018	143200	12910989000	192800	192800	192900	192800	48
292	20241018	143100	12901731600	192800	192900	192900	192800	27
293	20241018	143000	12896523400	193000	192800	193000	192700	112
294	20241018	142900	12874921400	192800	192800	192800	192700	30
295	20241018	142800	12869137500	192800	192700	192900	192700	20
296	20241018	142700	12865281500	192600	192800	192900	192600	34
297	20241018	142600	12858726100	192900	192800	193000	192800	52
298	20241018	142500	12848695000	192800	192600	192800	192600	20
299	20241018	142400	12844841100	192900	192900	193000	192900	20
300	20241018	142300	12840981700	192900	192800	193200	192800	242
301	20241018	142200	12794299700	192600	192700	192800	192600	108
302	20241018	142100	12773488900	192700	193000	193000	192700	113
303	20241018	142000	12751692200	193000	192900	193100	192900	22
304	20241018	141900	12747446700	193200	193000	193200	193000	106
305	20241018	141800	12726974700	193000	192900	193000	192900	23
306	20241018	141700	12722536800	193100	193000	193100	192500	164
307	20241018	141600	12690903300	193000	192900	193100	192900	81
308	20241018	141500	12675272700	193000	192900	193000	192900	61
309	20241018	141400	12663501500	193000	192900	193000	192900	47
310	20241018	141300	12654432400	192400	193000	193000	192400	63
311	20241018	141200	12642285400	193100	192900	193100	192900	129
312	20241018	141100	12617391800	192900	193000	193000	192900	119
313	20241018	141000	12594431600	193000	192600	193000	192400	255
314	20241018	140900	12545297300	192600	192400	192600	192400	22
315	20241018	140800	12541061400	192400	192100	192600	192100	80
316	20241018	140700	12525662600	192000	192000	192000	192000	5
317	20241018	140600	12524702600	192000	192000	192000	192000	1
318	20241018	140500	12524510600	192000	192200	192200	192000	15
319	20241018	140400	12521629900	192400	192300	192700	192200	211
320	20241018	140300	12481034300	192200	192100	192700	192000	187
321	20241018	140200	12445094200	192100	192100	192700	192100	123
322	20241018	140100	12421447000	192100	192100	192100	192000	177
323	20241018	140000	12387457300	192000	192100	192500	192000	171
324	20241018	135900	12354599700	192000	192100	192100	192000	55
325	20241018	135800	12344038700	192100	192200	192200	192100	101
326	20241018	135700	12324633500	192200	192300	192300	192200	107
327	20241018	135600	12304058100	192300	192300	192300	192300	89
328	20241018	135500	12286943400	192400	192300	192400	192300	18
329	20241018	135400	12283481600	192300	192500	192500	192300	81
330	20241018	135300	12267899000	192500	192500	192500	192500	24
331	20241018	135200	12263279000	192500	192600	192600	192500	63
332	20241018	135100	12251146200	192700	192700	192700	192600	16
333	20241018	135000	12248064400	192700	192600	192700	192600	40
334	20241018	134900	12240360100	192600	192500	192600	192500	97
335	20241018	134800	12221686600	192400	192600	192600	192400	11
336	20241018	134700	12219569800	192600	192600	192700	192500	46
337	20241018	134600	12210711400	192500	192500	192500	192500	14
338	20241018	134500	12208016400	192800	192700	192900	192700	102
339	20241018	134400	12188345000	192700	192500	192700	192500	55
340	20241018	134300	12177747500	192500	192500	192500	192500	9
341	20241018	134200	12176015000	192700	192600	192700	192500	208
342	20241018	134100	12135973700	192600	192600	192600	192600	30
343	20241018	134000	12130195700	192600	192500	192800	192500	284
344	20241018	133900	12075483700	192400	192500	192500	192400	92
345	20241018	133800	12057773800	192400	192500	192500	192400	27
346	20241018	133700	12052578800	192500	192500	192500	192500	20
347	20241018	133600	12048728800	192500	192500	192600	192500	148
348	20241018	133500	12020237800	192500	192500	192500	192500	0
349	20241018	133400	12020237800	192500	192500	192500	192500	85
350	20241018	133300	12003875300	192500	192400	192600	192400	31
351	20241018	133200	11997908700	192300	192400	192400	192300	106
352	20241018	133100	11977514500	192400	192500	192500	192400	14
353	20241018	133000	11974820400	192500	192500	192500	192500	10
354	20241018	132900	11972895400	192400	192400	192400	192400	32
355	20241018	132800	11966738600	192400	192400	192400	192400	5
356	20241018	132700	11965776600	192400	192400	192400	192400	5
357	20241018	132600	11964814600	192400	192400	192600	192400	44
358	20241018	132500	11956343800	192600	192600	192600	192600	19
359	20241018	132400	11952684400	192600	192300	192700	192200	99
360	20241018	132300	11933627400	192300	192300	192700	192300	59
361	20241018	132200	11922275100	192300	192200	192300	192100	191
362	20241018	132100	11885574100	192300	192200	192300	192200	10
363	20241018	132000	11883652000	192300	192300	192300	192200	48
364	20241018	131900	11874423700	192300	192400	192500	192300	61
365	20241018	131800	11862688700	192400	192400	192400	192200	82
366	20241018	131700	11846919600	192400	192400	192400	192300	82
367	20241018	131600	11831143800	192300	192300	192300	192300	30
368	20241018	131500	11825374800	192300	192100	192700	192100	380
369	20241018	131400	11752304900	192100	192100	192200	192100	40
370	20241018	131300	11744620700	192100	192100	192100	192000	558
371	20241018	131200	11637477400	192000	192400	192400	192000	375
372	20241018	131100	11565424400	192300	192500	192500	192300	667
373	20241018	131000	11437030100	192500	192600	192600	192500	21
374	20241018	130900	11432985700	192700	192700	192700	192700	4
375	20241018	130800	11432214900	192800	192800	192900	192800	170
376	20241018	130700	11399435500	192800	192900	192900	192800	119
377	20241018	130600	11376491900	192800	192800	192800	192800	15
378	20241018	130500	11373599900	192900	192900	192900	192800	47
379	20241018	130400	11364536300	193000	192900	193000	192900	72
380	20241018	130300	11350644100	192800	192800	192900	192800	24
381	20241018	130200	11346015200	192900	193000	193000	192900	47
382	20241018	130100	11336948400	193000	193000	193000	193000	4
383	20241018	130000	11336176400	193100	192900	193100	192900	50
384	20241018	125900	11326523900	192900	192900	192900	192900	4
385	20241018	125800	11325752300	192900	192900	192900	192900	113
386	20241018	125700	11303954600	193000	193000	193000	193000	36
387	20241018	125600	11297006600	192900	192900	192900	192900	32
388	20241018	125500	11290833800	192900	192800	192900	192800	8
389	20241018	125400	11289290700	192900	192900	192900	192900	44
390	20241018	125300	11280803100	193000	193000	193000	193000	33
391	20241018	125200	11274434100	192800	192800	192800	192800	0
392	20241018	125100	11274434100	192800	193000	193000	192700	86
393	20241018	125000	11257854000	193000	193000	193000	193000	10
394	20241018	124900	11255924000	193000	192800	193000	192800	67
395	20241018	124800	11242997700	192800	192800	192800	192800	30
396	20241018	124700	11237213700	192800	192800	192800	192800	12
397	20241018	124600	11234900100	192800	192700	192800	192700	19
398	20241018	124500	11231237200	192700	192600	192700	192600	64
399	20241018	124400	11218908700	192600	192600	192600	192600	49
400	20241018	124300	11209471300	192700	192700	192700	192700	19
401	20241018	124200	11205810000	192700	192700	192700	192700	17
402	20241018	124100	11202534100	192700	192700	192800	192700	70
403	20241018	124000	11189041700	192700	192700	192700	192700	11
404	20241018	123900	11186922000	192800	192600	192800	192600	120
405	20241018	123800	11163808300	192700	193000	193000	192700	353
406	20241018	123700	11095759500	192900	192800	192900	192800	65
407	20241018	123600	11083223500	192800	192800	192800	192800	58
408	20241018	123500	11072041100	192700	192700	192800	192700	86
409	20241018	123400	11055468000	192800	193000	193200	192800	120
410	20241018	123300	11032317100	193000	192900	193000	192800	122
411	20241018	123200	11008776700	192900	193000	193000	192900	90
412	20241018	123100	10991415500	192900	193000	193000	192900	66
413	20241018	123000	10978678200	193100	193200	193200	193100	97
414	20241018	122900	10959944200	193100	193100	193100	193100	54
415	20241018	122800	10949516800	193000	193000	193000	193000	0
416	20241018	122700	10949516800	193000	193000	193000	193000	12
417	20241018	122600	10947200800	193000	193000	193000	193000	137
418	20241018	122500	10920759800	192900	192900	193100	192900	150
419	20241018	122400	10891817300	192900	192900	193100	192900	161
420	20241018	122300	10860740100	193000	192900	193000	192900	10
421	20241018	122200	10858811000	192900	192900	192900	192900	65
422	20241018	122100	10846272500	192800	192800	192800	192800	31
423	20241018	122000	10840295700	192900	192900	192900	192900	16
424	20241018	121900	10837209300	192800	192900	192900	192800	58
425	20241018	121800	10826023400	192900	192800	192900	192800	41
426	20241018	121700	10818114600	192900	192900	192900	192900	15
427	20241018	121600	10815221100	192900	192900	192900	192900	2
428	20241018	121500	10814835300	192800	192900	192900	192800	62
429	20241018	121400	10802880500	192900	192900	192900	192900	86
430	20241018	121300	10786291100	192900	193000	193000	192900	22
431	20241018	121200	10782047100	193200	193200	193200	193200	13
432	20241018	121100	10779535500	193200	192900	193200	192900	63
433	20241018	121000	10767379100	192900	192900	192900	192800	28
434	20241018	120900	10761978000	192800	192800	192800	192800	14
435	20241018	120800	10759278800	192800	192700	192800	192700	71
436	20241018	120700	10745596300	192800	192800	192900	192800	265
437	20241018	120600	10694500900	192800	192900	192900	192800	6
438	20241018	120500	10693343600	192900	192900	192900	192900	22
439	20241018	120400	10689099800	192900	192900	192900	192900	271
440	20241018	120300	10636823900	193000	193000	193000	193000	85
441	20241018	120200	10620418900	193000	193000	193100	193000	143
442	20241018	120100	10592817900	193000	193100	193100	193000	144
443	20241018	120000	10565017800	193200	193200	193200	193200	8
444	20241018	115900	10563472200	193100	193100	193200	193100	59
445	20241018	115800	10552075900	193100	193100	193100	193100	10
446	20241018	115700	10550144900	193100	192900	193100	192900	11
447	20241018	115600	10548021700	193000	193000	193000	192900	9
448	20241018	115500	10546284900	193000	193000	193000	192900	166
449	20241018	115400	10514247100	193100	193100	193100	193000	12
450	20241018	115300	10511930100	193100	193200	193200	193100	87
451	20241018	115200	10495122900	193300	193200	193300	193200	54
452	20241018	115100	10484685100	193200	193200	193200	193200	72
453	20241018	115000	10470774700	193100	193000	193400	193000	262
454	20241018	114900	10420190500	193000	193000	193000	192900	102
455	20241018	114800	10400504700	193000	192900	193000	192900	9
456	20241018	114700	10398768300	192900	192900	193000	192900	47
457	20241018	114600	10389700400	193000	192900	193000	192900	50
458	20241018	114500	10380051800	193000	193100	193200	193000	97
459	20241018	114400	10361325500	193000	193300	193400	192900	296
460	20241018	114300	10304169400	193300	193500	193500	193300	106
461	20241018	114200	10283668300	193400	193500	193600	193400	46
462	20241018	114100	10274766400	193400	193500	193500	193400	42
463	20241018	114000	10266640200	193300	193300	193600	193300	210
464	20241018	113900	10226005600	193000	192900	193300	192900	114
465	20241018	113800	10203973700	192900	192800	192900	192800	36
466	20241018	113700	10197030300	192800	192800	192800	192800	1
467	20241018	113600	10196837500	192800	192900	192900	192800	100
468	20241018	113500	10177547700	192800	193000	193000	192800	136
469	20241018	113400	10151311300	193100	193100	193100	193000	31
470	20241018	113300	10145325400	193100	193100	193200	193100	52
471	20241018	113200	10135284000	193000	192800	193400	192700	288
472	20241018	113100	10079719100	192700	192800	192800	192700	47
473	20241018	113000	10070661900	192800	192600	192800	192600	158
474	20241018	112900	10040219500	192700	192700	192700	192700	9
475	20241018	112800	10038485200	192700	192800	192800	192600	117
476	20241018	112700	10015943200	192700	192900	193000	192700	116
477	20241018	112600	9993580100	192900	192900	192900	192800	54
478	20241018	112500	9983163700	192900	193000	193000	192900	102
479	20241018	112400	9963478100	193000	193000	193100	193000	102
480	20241018	112300	9943791400	193100	193200	193200	193100	153
481	20241018	112200	9914239500	193100	193100	193100	193100	34
482	20241018	112100	9907674100	193000	193100	193100	193000	232
483	20241018	112000	9862875200	193100	193100	193100	193100	14
484	20241018	111900	9860171800	193100	193000	193100	193000	147
485	20241018	111800	9831796400	193000	193100	193100	193000	6
486	20241018	111700	9830638100	193100	193200	193200	193000	669
487	20241018	111600	9701442500	193300	193500	193600	193300	219
488	20241018	111500	9659103600	193500	193600	193600	193500	668
489	20241018	111400	9529837000	193700	193800	193900	193700	44
490	20241018	111300	9521311800	193800	193600	193800	193600	115
491	20241018	111200	9499038100	193500	193600	193600	193500	25
492	20241018	111100	9494200500	193600	193600	193600	193600	205
493	20241018	111000	9454512500	193700	193700	193900	193700	109
494	20241018	110900	9433394300	193700	193800	193800	193700	261
495	20241018	110800	9382827300	193800	193800	193900	193800	78
496	20241018	110700	9367709800	193900	193900	193900	193900	49
497	20241018	110600	9358208700	194000	194000	194100	193900	550
498	20241018	110500	9251542000	194000	194100	194100	194000	83
499	20241018	110400	9235439800	194100	194300	194300	194100	313
500	20241018	110300	9174661400	194400	194400	194400	194400	26
501	20241018	110200	9169607000	194400	194400	194700	194400	152
502	20241018	110100	9140040900	194400	194400	194400	194300	74
503	20241018	110000	9125655400	194400	194400	194400	194400	4
504	20241018	105900	9124877800	194400	194300	194400	194300	14
505	20241018	105800	9122156300	194500	194400	194500	194400	179
506	20241018	105700	9087355600	194400	194600	194600	194400	24
507	20241018	105600	9082687700	194500	194600	194600	194500	95
508	20241018	105500	9064201600	194600	194400	194600	194300	134
509	20241018	105400	9038149100	194400	194300	194400	194300	64
510	20241018	105300	9025713600	194300	194300	194300	194300	49
511	20241018	105200	9016192900	194400	194700	194700	194400	328
512	20241018	105100	8952396100	194800	194800	194800	194700	51
513	20241018	105000	8942461400	194700	194500	194700	194500	191
514	20241018	104900	8905287700	194400	194600	194600	194400	33
515	20241018	104800	8898868400	194500	194500	194500	194400	75
516	20241018	104700	8884281100	194500	194500	194500	194400	72
517	20241018	104600	8870280700	194400	194700	194700	194400	319
518	20241018	104500	8808201900	194800	194700	194800	194700	72
519	20241018	104400	8794176400	194800	194700	194800	194700	12
520	20241018	104300	8791839500	194800	194800	194900	194700	162
521	20241018	104200	8760282500	194700	194800	194900	194700	43
522	20241018	104100	8751905600	194900	194800	194900	194700	140
523	20241018	104000	8724638300	194900	194800	194900	194700	124
524	20241018	103900	8700478400	194700	194700	194900	194700	130
525	20241018	103800	8675161600	194700	194800	194800	194700	63
526	20241018	103700	8662890700	194800	194500	194800	194300	166
527	20241018	103600	8630598300	194500	194500	194500	194500	99
528	20241018	103500	8611342800	194500	194400	194500	194400	96
529	20241018	103400	8592674100	194400	194400	194400	194400	3
530	20241018	103300	8592090900	194400	194600	194600	194400	237
531	20241018	103200	8545995700	194600	195000	195000	194600	173
532	20241018	103100	8512282000	195000	194700	195200	194700	574
533	20241018	103000	8400375700	194800	194900	195000	194800	285
534	20241018	102900	8344856700	194900	194900	195000	194900	18
535	20241018	102800	8341348400	194900	195000	195000	194900	108
536	20241018	102700	8320293900	194900	194900	195100	194900	96
537	20241018	102600	8301579900	194900	195200	195200	194900	227
538	20241018	102500	8257310400	195200	195200	195200	195100	62
539	20241018	102400	8245208200	195300	195200	195300	195200	72
540	20241018	102300	8231151200	195100	195300	195300	195000	228
541	20241018	102200	8186657700	195300	195800	196100	195300	1085
542	20241018	102100	7974325700	195900	195900	196000	195800	783
543	20241018	102000	7820889300	195900	194800	196000	194800	3953
544	20241018	101900	7047832400	194700	194500	194800	194300	199
545	20241018	101800	7009130300	194300	194400	194400	194300	132
546	20241018	101700	6983480300	194500	194900	194900	194300	621
547	20241018	101600	6862624300	194900	194600	194900	194600	212
548	20241018	101500	6821315900	194700	194600	194700	194600	53
549	20241018	101400	6811001200	194600	194700	194700	194500	97
550	20241018	101300	6792124500	194600	194900	195000	194600	142
551	20241018	101200	6764452700	194900	195000	195000	194900	192
552	20241018	101100	6727015800	195000	195000	195200	195000	102
553	20241018	101000	6707121300	195000	195100	195200	195000	672
554	20241018	100900	6576048600	195100	194600	195100	194500	1851
555	20241018	100800	6215360200	194600	194500	194600	194400	405
556	20241018	100700	6136570400	194500	194600	194800	194500	193
557	20241018	100600	6099009000	194600	194600	194700	194600	241
558	20241018	100500	6052095400	194500	194500	194800	194500	1060
559	20241018	100400	5845757000	194500	194000	194600	194000	1097
560	20241018	100300	5632621400	194000	193900	194000	193800	137
561	20241018	100200	5606053300	193900	193900	194000	193800	66
562	20241018	100100	5593256200	193900	193800	194000	193800	229
563	20241018	100000	5548854800	193800	193500	193800	193500	103
564	20241018	095900	5528902400	193800	193400	193800	193300	378
565	20241018	095800	5455794100	193400	193800	193800	193400	418
566	20241018	095700	5374866600	193900	194000	194000	193900	179
567	20241018	095600	5340147000	194000	194000	194100	193900	115
568	20241018	095500	5317836000	194000	193900	194200	193900	237
569	20241018	095400	5271858200	193900	194100	194100	193900	343
570	20241018	095300	5205317400	194100	194300	194400	194000	569
571	20241018	095200	5094824200	194300	194400	194400	194300	42
572	20241018	095100	5086662400	194300	194300	194400	194200	163
573	20241018	095000	5054982100	194300	194500	194600	194300	292
574	20241018	094900	4998200000	194500	194400	194500	194200	651
575	20241018	094800	4871669200	194300	194200	194400	193900	368
576	20241018	094700	4800230400	194100	193700	194100	193400	1395
577	20241018	094600	4530039500	193700	193700	193800	193600	402
578	20241018	094500	4452168200	193700	192900	193700	192900	453
579	20241018	094400	4364593700	193000	193300	193300	193000	595
580	20241018	094300	4249660300	193200	193600	193600	193200	135
581	20241018	094200	4223538300	193600	193900	193900	193200	912
582	20241018	094100	4047045600	193800	194000	194000	193500	664
583	20241018	094000	3918420600	193900	193800	195000	193800	2257
584	20241018	093900	3479534600	193800	193400	193900	193300	1666
585	20241018	093800	3157044200	193400	192400	193400	192400	1124
586	20241018	093700	2940303000	192400	192500	192500	192400	194
587	20241018	093600	2902963400	192500	191900	192600	191900	1716
588	20241018	093500	2573322500	191800	191900	191900	191800	414
589	20241018	093400	2493909000	191900	191700	191900	191700	157
590	20241018	093300	2463791900	191700	191600	191800	191600	209
591	20241018	093200	2423726500	191600	191500	191600	191400	156
592	20241018	093100	2393851700	191400	191300	191500	191300	286
593	20241018	093000	2339119800	191200	191100	191300	191100	264
594	20241018	092900	2288642800	191100	191200	191200	190800	193
595	20241018	092800	2251778000	191200	191200	191300	190900	322
596	20241018	092700	2190272100	191300	191200	191300	191200	122
597	20241018	092600	2166941300	191300	190800	191300	190800	405
598	20241018	092500	2089564200	190900	190800	190900	190600	277
599	20241018	092400	2036725700	190800	190800	190800	190800	9
600	20241018	092300	2035008500	190800	190800	190800	190800	81
601	20241018	092200	2019553700	190800	190700	190900	190700	128
602	20241018	092100	1995134200	190700	190900	190900	190600	172
603	20241018	092000	1962323800	190900	190900	191000	190900	65
604	20241018	091900	1949913700	191200	190700	191300	190100	580
605	20241018	091800	1839120000	190700	191100	191100	190200	908
606	20241018	091700	1666200100	191200	191100	191200	190700	459
607	20241018	091600	1578630500	191100	191700	191700	191100	87
608	20241018	091500	1561977200	191400	191700	191800	191200	1020
609	20241018	091400	1366537000	191700	191500	191700	191300	472
610	20241018	091300	1276133100	191600	191300	191700	191300	544
611	20241018	091200	1171941100	191200	190800	191200	190700	164
612	20241018	091100	1140655000	190800	190500	191100	190500	299
613	20241018	091000	1083636500	190500	190400	190600	190400	170
614	20241018	090900	1051258500	190400	191100	191100	190400	707
615	20241018	090800	916359900	191100	190900	191400	190900	302
616	20241018	090700	858609100	191000	191200	191500	190600	503
617	20241018	090600	762511800	191000	190800	191000	190400	153
618	20241018	090500	733314200	190800	191100	191200	190100	547
619	20241018	090400	629007700	191100	191600	191600	191100	522
620	20241018	090300	529091000	191600	191500	191700	191200	245
621	20241018	090200	482183200	191600	191300	191800	191300	408
622	20241018	090100	404035600	191200	192000	192000	191000	742
623	20241018	090000	261874200	191900	191400	192000	191200	1352