KissMeData/247540/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	205500	161010913900	186300	186300	186300	186300	223842
3	20241010	205400	161010913900	186300	186300	186300	186300	0
4	20241010	205300	161010913900	186300	186300	186300	186300	0
5	20241010	205200	161010913900	186300	186300	186300	186300	0
6	20241010	205100	161010913900	186300	186300	186300	186300	0
7	20241010	205000	161010913900	186300	186300	186300	186300	0
8	20241010	204900	161010913900	186300	186300	186300	186300	0
9	20241010	204800	161010913900	186300	186300	186300	186300	0
10	20241010	204700	161010913900	186300	186300	186300	186300	0
11	20241010	204600	161010913900	186300	186300	186300	186300	0
12	20241010	204500	161010913900	186300	186300	186300	186300	0
13	20241010	204400	161010913900	186300	186300	186300	186300	0
14	20241010	204300	161010913900	186300	186300	186300	186300	0
15	20241010	204200	161010913900	186300	186300	186300	186300	0
16	20241010	204100	161010913900	186300	186300	186300	186300	0
17	20241010	204000	161010913900	186300	186300	186300	186300	0
18	20241010	203900	161010913900	186300	186300	186300	186300	0
19	20241010	203800	161010913900	186300	186300	186300	186300	0
20	20241010	203700	161010913900	186300	186300	186300	186300	0
21	20241010	203600	161010913900	186300	186300	186300	186300	0
22	20241010	203500	161010913900	186300	186300	186300	186300	0
23	20241010	203400	161010913900	186300	186300	186300	186300	0
24	20241010	203300	161010913900	186300	186300	186300	186300	0
25	20241010	203200	161010913900	186300	186300	186300	186300	0
26	20241010	203100	161010913900	186300	186300	186300	186300	0
27	20241010	203000	161010913900	186300	186300	186300	186300	0
28	20241010	202900	161010913900	186300	186300	186300	186300	0
29	20241010	202800	161010913900	186300	186300	186300	186300	0
30	20241010	202700	161010913900	186300	186300	186300	186300	0
31	20241010	202600	161010913900	186300	186300	186300	186300	0
32	20241010	202500	161010913900	186300	186300	186300	186300	223842
33	20241010	202400	161010913900	186300	186300	186300	186300	0
34	20241010	202300	161010913900	186300	186300	186300	186300	0
35	20241010	202200	161010913900	186300	186300	186300	186300	0
36	20241010	202100	161010913900	186300	186300	186300	186300	0
37	20241010	202000	161010913900	186300	186300	186300	186300	0
38	20241010	201900	161010913900	186300	186300	186300	186300	0
39	20241010	201800	161010913900	186300	186300	186300	186300	0
40	20241010	201700	161010913900	186300	186300	186300	186300	0
41	20241010	201600	161010913900	186300	186300	186300	186300	0
42	20241010	201500	161010913900	186300	186300	186300	186300	0
43	20241010	201400	161010913900	186300	186300	186300	186300	0
44	20241010	201300	161010913900	186300	186300	186300	186300	0
45	20241010	201200	161010913900	186300	186300	186300	186300	0
46	20241010	201100	161010913900	186300	186300	186300	186300	0
47	20241010	201000	161010913900	186300	186300	186300	186300	0
48	20241010	200900	161010913900	186300	186300	186300	186300	0
49	20241010	200800	161010913900	186300	186300	186300	186300	0
50	20241010	200700	161010913900	186300	186300	186300	186300	0
51	20241010	200600	161010913900	186300	186300	186300	186300	0
52	20241010	200500	161010913900	186300	186300	186300	186300	0
53	20241010	200400	161010913900	186300	186300	186300	186300	0
54	20241010	200300	161010913900	186300	186300	186300	186300	0
55	20241010	200200	161010913900	186300	186300	186300	186300	0
56	20241010	200100	161010913900	186300	186300	186300	186300	0
57	20241010	200000	161010913900	186300	186300	186300	186300	0
58	20241010	195900	161010913900	186300	186300	186300	186300	0
59	20241010	195800	161010913900	186300	186300	186300	186300	0
60	20241010	195700	161010913900	186300	186300	186300	186300	0
61	20241010	195600	161010913900	186300	186300	186300	186300	0
62	20241010	195500	161010913900	186300	186300	186300	186300	223842
63	20241010	195400	161010913900	186300	186300	186300	186300	0
64	20241010	195300	161010913900	186300	186300	186300	186300	0
65	20241010	195200	161010913900	186300	186300	186300	186300	0
66	20241010	195100	161010913900	186300	186300	186300	186300	0
67	20241010	195000	161010913900	186300	186300	186300	186300	0
68	20241010	194900	161010913900	186300	186300	186300	186300	0
69	20241010	194800	161010913900	186300	186300	186300	186300	0
70	20241010	194700	161010913900	186300	186300	186300	186300	0
71	20241010	194600	161010913900	186300	186300	186300	186300	0
72	20241010	194500	161010913900	186300	186300	186300	186300	0
73	20241010	194400	161010913900	186300	186300	186300	186300	0
74	20241010	194300	161010913900	186300	186300	186300	186300	0
75	20241010	194200	161010913900	186300	186300	186300	186300	0
76	20241010	194100	161010913900	186300	186300	186300	186300	0
77	20241010	194000	161010913900	186300	186300	186300	186300	0
78	20241010	193900	161010913900	186300	186300	186300	186300	0
79	20241010	193800	161010913900	186300	186300	186300	186300	0
80	20241010	193700	161010913900	186300	186300	186300	186300	0
81	20241010	193600	161010913900	186300	186300	186300	186300	0
82	20241010	193500	161010913900	186300	186300	186300	186300	0
83	20241010	193400	161010913900	186300	186300	186300	186300	0
84	20241010	193300	161010913900	186300	186300	186300	186300	0
85	20241010	193200	161010913900	186300	186300	186300	186300	0
86	20241010	193100	161010913900	186300	186300	186300	186300	0
87	20241010	193000	161010913900	186300	186300	186300	186300	0
88	20241010	192900	161010913900	186300	186300	186300	186300	0
89	20241010	192800	161010913900	186300	186300	186300	186300	0
90	20241010	192700	161010913900	186300	186300	186300	186300	0
91	20241010	192600	161010913900	186300	186300	186300	186300	0
92	20241010	192500	161010913900	186300	186300	186300	186300	223842
93	20241010	192400	161010913900	186300	186300	186300	186300	0
94	20241010	192300	161010913900	186300	186300	186300	186300	0
95	20241010	192200	161010913900	186300	186300	186300	186300	0
96	20241010	192100	161010913900	186300	186300	186300	186300	0
97	20241010	192000	161010913900	186300	186300	186300	186300	0
98	20241010	191900	161010913900	186300	186300	186300	186300	0
99	20241010	191800	161010913900	186300	186300	186300	186300	0
100	20241010	191700	161010913900	186300	186300	186300	186300	0
101	20241010	191600	161010913900	186300	186300	186300	186300	0
102	20241010	191500	161010913900	186300	186300	186300	186300	0
103	20241010	191400	161010913900	186300	186300	186300	186300	0
104	20241010	191300	161010913900	186300	186300	186300	186300	0
105	20241010	191200	161010913900	186300	186300	186300	186300	0
106	20241010	191100	161010913900	186300	186300	186300	186300	0
107	20241010	191000	161010913900	186300	186300	186300	186300	0
108	20241010	190900	161010913900	186300	186300	186300	186300	0
109	20241010	190800	161010913900	186300	186300	186300	186300	0
110	20241010	190700	161010913900	186300	186300	186300	186300	0
111	20241010	190600	161010913900	186300	186300	186300	186300	0
112	20241010	190500	161010913900	186300	186300	186300	186300	0
113	20241010	190400	161010913900	186300	186300	186300	186300	0
114	20241010	190300	161010913900	186300	186300	186300	186300	0
115	20241010	190200	161010913900	186300	186300	186300	186300	0
116	20241010	190100	161010913900	186300	186300	186300	186300	0
117	20241010	190000	161010913900	186300	186300	186300	186300	0
118	20241010	185900	161010913900	186300	186300	186300	186300	0
119	20241010	185800	161010913900	186300	186300	186300	186300	0
120	20241010	185700	161010913900	186300	186300	186300	186300	0
121	20241010	185600	161010913900	186300	186300	186300	186300	0
122	20241010	185500	161010913900	186300	186300	186300	186300	223842
123	20241010	185400	161010913900	186300	186300	186300	186300	0
124	20241010	185300	161010913900	186300	186300	186300	186300	0
125	20241010	185200	161010913900	186300	186300	186300	186300	0
126	20241010	185100	161010913900	186300	186300	186300	186300	0
127	20241010	185000	161010913900	186300	186300	186300	186300	0
128	20241010	184900	161010913900	186300	186300	186300	186300	0
129	20241010	184800	161010913900	186300	186300	186300	186300	0
130	20241010	184700	161010913900	186300	186300	186300	186300	0
131	20241010	184600	161010913900	186300	186300	186300	186300	0
132	20241010	184500	161010913900	186300	186300	186300	186300	0
133	20241010	184400	161010913900	186300	186300	186300	186300	0
134	20241010	184300	161010913900	186300	186300	186300	186300	0
135	20241010	184200	161010913900	186300	186300	186300	186300	0
136	20241010	184100	161010913900	186300	186300	186300	186300	0
137	20241010	184000	161010913900	186300	186300	186300	186300	0
138	20241010	183900	161010913900	186300	186300	186300	186300	0
139	20241010	183800	161010913900	186300	186300	186300	186300	0
140	20241010	183700	161010913900	186300	186300	186300	186300	0
141	20241010	183600	161010913900	186300	186300	186300	186300	0
142	20241010	183500	161010913900	186300	186300	186300	186300	0
143	20241010	183400	161010913900	186300	186300	186300	186300	0
144	20241010	183300	161010913900	186300	186300	186300	186300	0
145	20241010	183200	161010913900	186300	186300	186300	186300	0
146	20241010	183100	161010913900	186300	186300	186300	186300	0
147	20241010	183000	161010913900	186300	186300	186300	186300	0
148	20241010	182900	161010913900	186300	186300	186300	186300	0
149	20241010	182800	161010913900	186300	186300	186300	186300	0
150	20241010	182700	161010913900	186300	186300	186300	186300	0
151	20241010	182600	161010913900	186300	186300	186300	186300	0
152	20241010	182500	161010913900	186300	186300	186300	186300	223842
153	20241010	182400	161010913900	186300	186300	186300	186300	0
154	20241010	182300	161010913900	186300	186300	186300	186300	0
155	20241010	182200	161010913900	186300	186300	186300	186300	0
156	20241010	182100	161010913900	186300	186300	186300	186300	0
157	20241010	182000	161010913900	186300	186300	186300	186300	0
158	20241010	181900	161010913900	186300	186300	186300	186300	0
159	20241010	181800	161010913900	186300	186300	186300	186300	0
160	20241010	181700	161010913900	186300	186300	186300	186300	0
161	20241010	181600	161010913900	186300	186300	186300	186300	0
162	20241010	181500	161010913900	186300	186300	186300	186300	0
163	20241010	181400	161010913900	186300	186300	186300	186300	0
164	20241010	181300	161010913900	186300	186300	186300	186300	0
165	20241010	181200	161010913900	186300	186300	186300	186300	0
166	20241010	181100	161010913900	186300	186300	186300	186300	0
167	20241010	181000	161010913900	186300	186300	186300	186300	0
168	20241010	180900	161010913900	186300	186300	186300	186300	0
169	20241010	180800	161010913900	186300	186300	186300	186300	0
170	20241010	180700	161010913900	186300	186300	186300	186300	0
171	20241010	180600	161010913900	186300	186300	186300	186300	0
172	20241010	180500	161010913900	186300	186300	186300	186300	0
173	20241010	180400	161010913900	186300	186300	186300	186300	0
174	20241010	180300	161010913900	186300	186300	186300	186300	0
175	20241010	180200	161010913900	186300	186300	186300	186300	0
176	20241010	180100	161010913900	186300	186300	186300	186300	0
177	20241010	180000	161010913900	186300	186300	186300	186300	0
178	20241010	175900	161010913900	186300	186300	186300	186300	0
179	20241010	175800	161010913900	186300	186300	186300	186300	0
180	20241010	175700	161010913900	186300	186300	186300	186300	0
181	20241010	175600	161010913900	186300	186300	186300	186300	0
182	20241010	175500	161010913900	186300	186300	186300	186300	223842
183	20241010	175400	161010913900	186300	186300	186300	186300	0
184	20241010	175300	161010913900	186300	186300	186300	186300	0
185	20241010	175200	161010913900	186300	186300	186300	186300	0
186	20241010	175100	161010913900	186300	186300	186300	186300	0
187	20241010	175000	161010913900	186300	186300	186300	186300	0
188	20241010	174900	161010913900	186300	186300	186300	186300	0
189	20241010	174800	161010913900	186300	186300	186300	186300	0
190	20241010	174700	161010913900	186300	186300	186300	186300	0
191	20241010	174600	161010913900	186300	186300	186300	186300	0
192	20241010	174500	161010913900	186300	186300	186300	186300	0
193	20241010	174400	161010913900	186300	186300	186300	186300	0
194	20241010	174300	161010913900	186300	186300	186300	186300	0
195	20241010	174200	161010913900	186300	186300	186300	186300	0
196	20241010	174100	161010913900	186300	186300	186300	186300	0
197	20241010	174000	161010913900	186300	186300	186300	186300	0
198	20241010	173900	161010913900	186300	186300	186300	186300	0
199	20241010	173800	161010913900	186300	186300	186300	186300	0
200	20241010	173700	161010913900	186300	186300	186300	186300	0
201	20241010	173600	161010913900	186300	186300	186300	186300	0
202	20241010	173500	161010913900	186300	186300	186300	186300	0
203	20241010	173400	161010913900	186300	186300	186300	186300	0
204	20241010	173300	161010913900	186300	186300	186300	186300	0
205	20241010	173200	161010913900	186300	186300	186300	186300	0
206	20241010	173100	161010913900	186300	186300	186300	186300	0
207	20241010	173000	161010913900	186300	186300	186300	186300	0
208	20241010	172900	161010913900	186300	186300	186300	186300	0
209	20241010	172800	161010913900	186300	186300	186300	186300	0
210	20241010	172700	161010913900	186300	186300	186300	186300	0
211	20241010	172600	161010913900	186300	186300	186300	186300	0
212	20241010	172500	161010913900	186300	186300	186300	186300	223842
213	20241010	172400	161010913900	186300	186300	186300	186300	0
214	20241010	172300	161010913900	186300	186300	186300	186300	0
215	20241010	172200	161010913900	186300	186300	186300	186300	0
216	20241010	172100	161010913900	186300	186300	186300	186300	0
217	20241010	172000	161010913900	186300	186300	186300	186300	0
218	20241010	171900	161010913900	186300	186300	186300	186300	0
219	20241010	171800	161010913900	186300	186300	186300	186300	0
220	20241010	171700	161010913900	186300	186300	186300	186300	0
221	20241010	171600	161010913900	186300	186300	186300	186300	0
222	20241010	171500	161010913900	186300	186300	186300	186300	0
223	20241010	171400	161010913900	186300	186300	186300	186300	0
224	20241010	171300	161010913900	186300	186300	186300	186300	0
225	20241010	171200	161010913900	186300	186300	186300	186300	0
226	20241010	171100	161010913900	186300	186300	186300	186300	0
227	20241010	171000	161010913900	186300	186300	186300	186300	0
228	20241010	170900	161010913900	186300	186300	186300	186300	0
229	20241010	170800	161010913900	186300	186300	186300	186300	0
230	20241010	170700	161010913900	186300	186300	186300	186300	0
231	20241010	170600	161010913900	186300	186300	186300	186300	0
232	20241010	170500	161010913900	186300	186300	186300	186300	0
233	20241010	170400	161010913900	186300	186300	186300	186300	0
234	20241010	170300	161010913900	186300	186300	186300	186300	0
235	20241010	170200	161010913900	186300	186300	186300	186300	0
236	20241010	170100	161010913900	186300	186300	186300	186300	0
237	20241010	170000	161010913900	186300	186300	186300	186300	0
238	20241010	165900	161010913900	186300	186300	186300	186300	0
239	20241010	165800	161010913900	186300	186300	186300	186300	0
240	20241010	165700	161010913900	186300	186300	186300	186300	0
241	20241010	165600	161010913900	186300	186300	186300	186300	0
242	20241010	165500	161010913900	186300	186300	186300	186300	223842
243	20241010	165400	161010913900	186300	186300	186300	186300	0
244	20241010	165300	161010913900	186300	186300	186300	186300	0
245	20241010	165200	161010913900	186300	186300	186300	186300	0
246	20241010	165100	161010913900	186300	186300	186300	186300	0
247	20241010	165000	161010913900	186300	186300	186300	186300	0
248	20241010	164900	161010913900	186300	186300	186300	186300	0
249	20241010	164800	161010913900	186300	186300	186300	186300	0
250	20241010	164700	161010913900	186300	186300	186300	186300	0
251	20241010	164600	161010913900	186300	186300	186300	186300	0
252	20241010	164500	161010913900	186300	186300	186300	186300	0
253	20241010	164400	161010913900	186300	186300	186300	186300	0
254	20241010	164300	161010913900	186300	186300	186300	186300	0
255	20241010	164200	161010913900	186300	186300	186300	186300	0
256	20241010	164100	161010913900	186300	186300	186300	186300	0
257	20241010	164000	161010913900	186300	186300	186300	186300	0
258	20241010	163900	161010913900	186300	186300	186300	186300	0
259	20241010	163800	161010913900	186300	186300	186300	186300	0
260	20241010	163700	161010913900	186300	186300	186300	186300	0
261	20241010	163600	161010913900	186300	186300	186300	186300	0
262	20241010	163500	161010913900	186300	186300	186300	186300	0
263	20241010	163400	161010913900	186300	186300	186300	186300	0
264	20241010	163300	161010913900	186300	186300	186300	186300	0
265	20241010	163200	161010913900	186300	186300	186300	186300	0
266	20241010	163100	161010913900	186300	186300	186300	186300	0
267	20241010	163000	161010913900	186300	186300	186300	186300	0
268	20241010	162900	161010913900	186300	186300	186300	186300	0
269	20241010	162800	161010913900	186300	186300	186300	186300	0
270	20241010	162700	161010913900	186300	186300	186300	186300	0
271	20241010	162600	161010913900	186300	186300	186300	186300	0
272	20241010	162500	161010913900	186300	186300	186300	186300	223842
273	20241010	162400	161010913900	186300	186300	186300	186300	0
274	20241010	162300	161010913900	186300	186300	186300	186300	0
275	20241010	162200	161010913900	186300	186300	186300	186300	0
276	20241010	162100	161010913900	186300	186300	186300	186300	0
277	20241010	162000	161010913900	186300	186300	186300	186300	0
278	20241010	161900	161010913900	186300	186300	186300	186300	0
279	20241010	161800	161010913900	186300	186300	186300	186300	0
280	20241010	161700	161010913900	186300	186300	186300	186300	0
281	20241010	161600	161010913900	186300	186300	186300	186300	0
282	20241010	161500	161010913900	186300	186300	186300	186300	0
283	20241010	161400	161010913900	186300	186300	186300	186300	0
284	20241010	161300	161010913900	186300	186300	186300	186300	0
285	20241010	161200	161010913900	186300	186300	186300	186300	0
286	20241010	161100	161010913900	186300	186300	186300	186300	0
287	20241010	161000	161010913900	186300	186300	186300	186300	0
288	20241010	160900	161010913900	186300	186300	186300	186300	0
289	20241010	160800	161010913900	186300	186300	186300	186300	0
290	20241010	160700	161010913900	186300	186300	186300	186300	0
291	20241010	160600	161010913900	186300	186300	186300	186300	0
292	20241010	160500	161010913900	186300	186300	186300	186300	0
293	20241010	160400	161010913900	186300	186300	186300	186300	0
294	20241010	160300	161010913900	186300	186300	186300	186300	0
295	20241010	160200	161010913900	186300	186300	186300	186300	0
296	20241010	160100	161010913900	186300	186300	186300	186300	0
297	20241010	160000	161010913900	186300	186300	186300	186300	0
298	20241010	155900	161010913900	186300	186300	186300	186300	0
299	20241010	155800	161010913900	186300	186300	186300	186300	0
300	20241010	155700	161010913900	186300	186300	186300	186300	0
301	20241010	155600	161010913900	186300	186300	186300	186300	0
302	20241010	155500	161010913900	186300	186300	186300	186300	223842
303	20241010	155400	161010913900	186300	186300	186300	186300	0
304	20241010	155300	161010913900	186300	186300	186300	186300	0
305	20241010	155200	161010913900	186300	186300	186300	186300	0
306	20241010	155100	161010913900	186300	186300	186300	186300	0
307	20241010	155000	161010913900	186300	186300	186300	186300	0
308	20241010	154900	161010913900	186300	186300	186300	186300	0
309	20241010	154800	161010913900	186300	186300	186300	186300	0
310	20241010	154700	161010913900	186300	186300	186300	186300	0
311	20241010	154600	161010913900	186300	186300	186300	186300	0
312	20241010	154500	161010913900	186300	186300	186300	186300	0
313	20241010	154400	161010913900	186300	186300	186300	186300	0
314	20241010	154300	161010913900	186300	186300	186300	186300	0
315	20241010	154200	161010913900	186300	186300	186300	186300	0
316	20241010	154100	161010913900	186300	186300	186300	186300	0
317	20241010	154000	161010913900	186300	186300	186300	186300	0
318	20241010	153900	161010913900	186300	186300	186300	186300	0
319	20241010	153800	161010913900	186300	186300	186300	186300	0
320	20241010	153700	161010913900	186300	186300	186300	186300	0
321	20241010	153600	161010913900	186300	186300	186300	186300	0
322	20241010	153500	161010913900	186300	186300	186300	186300	0
323	20241010	153400	161010913900	186300	186300	186300	186300	0
324	20241010	153300	161010913900	186300	186300	186300	186300	0
325	20241010	153200	161010913900	186300	186300	186300	186300	0
326	20241010	153100	161010913900	186300	186300	186300	186300	0
327	20241010	153000	161010913900	186300	186300	186300	186300	223842
328	20241010	152900	119309149300	187600	187600	187600	187600	0
329	20241010	152800	119309149300	187600	187600	187600	187600	0
330	20241010	152700	119309149300	187600	187600	187600	187600	0
331	20241010	152600	119309149300	187600	187600	187600	187600	0
332	20241010	152500	119309149300	187600	187600	187600	187600	0
333	20241010	152400	119309149300	187600	187600	187600	187600	0
334	20241010	152300	119309149300	187600	187600	187600	187600	0
335	20241010	152200	119309149300	187600	187600	187600	187600	0
336	20241010	152100	119309149300	187600	187600	187600	187600	0
337	20241010	152000	119309149300	187600	187600	187600	187600	0
338	20241010	151900	119309149300	187600	187400	187700	187300	3212
339	20241010	151800	118706842500	187300	187200	187400	187200	1193
340	20241010	151700	118483421500	187200	187200	187400	187000	2679
341	20241010	151600	117981786300	187200	187200	187200	187000	3784
342	20241010	151500	117273763700	187200	187000	187200	187000	2571
343	20241010	151400	116792707300	187100	187000	187100	187000	1859
344	20241010	151300	116444914000	187000	187100	187200	186900	1187
345	20241010	151200	116222889700	187100	186900	187100	186900	2509
346	20241010	151100	115753659700	186900	186900	187000	186900	2335
347	20241010	151000	115317124700	186900	186900	187000	186900	900
348	20241010	150900	115148904100	187100	187100	187100	187000	2331
349	20241010	150800	114712973500	187000	187000	187100	187000	630
350	20241010	150700	114595138000	187100	187100	187100	187000	552
351	20241010	150600	114491878700	187000	187100	187100	187000	878
352	20241010	150500	114327674900	187100	186900	187100	186900	688
353	20241010	150400	114199018700	187000	187100	187100	186900	1804
354	20241010	150300	113861699700	187100	187000	187200	187000	808
355	20241010	150200	113710578700	187000	187500	187500	187000	1367
356	20241010	150100	113454689200	187400	187500	187600	187400	1210
357	20241010	150000	113227824200	187500	187100	187600	187100	3752
358	20241010	145900	112524637100	187100	187200	187200	187100	542
359	20241010	145800	112423183700	187200	187200	187300	187200	264
360	20241010	145700	112373758900	187200	187200	187300	187100	1584
361	20241010	145600	112077128100	187100	187200	187200	187100	1094
362	20241010	145500	111872424400	187200	187300	187300	187200	483
363	20241010	145400	111781995700	187300	187200	187300	187100	816
364	20241010	145300	111629243600	187200	187200	187200	187100	896
365	20241010	145200	111461518600	187200	187100	187300	187000	1113
366	20241010	145100	111253191700	187100	187100	187200	187000	637
367	20241010	145000	111134026100	187100	187100	187200	187000	1318
368	20241010	144900	110887397600	187000	187100	187100	186900	738
369	20241010	144800	110749374800	187000	187100	187200	187000	437
370	20241010	144700	110667611500	187200	186900	187200	186800	1002
371	20241010	144600	110480177400	186900	186800	187000	186700	1693
372	20241010	144500	110163780100	186800	186900	186900	186800	272
373	20241010	144400	110112963400	186900	186700	186900	186700	677
374	20241010	144300	109986485100	186700	186800	186800	186700	698
375	20241010	144200	109856112500	186800	186700	186900	186700	1299
376	20241010	144100	109613467200	186800	186700	186800	186700	293
377	20241010	144000	109558757800	186700	186700	186800	186700	263
378	20241010	143900	109509652600	186800	186800	186800	186700	338
379	20241010	143800	109446528100	186700	186800	186800	186700	291
380	20241010	143700	109392178000	186700	186700	186800	186700	249
381	20241010	143600	109345681100	186700	186700	186700	186600	864
382	20241010	143500	109184386300	186600	186600	186700	186600	223
383	20241010	143400	109142757800	186700	186800	186800	186700	471
384	20241010	143300	109054814400	186800	186700	186800	186600	373
385	20241010	143200	108985165900	186700	186600	186800	186600	1023
386	20241010	143100	108794234100	186600	186700	186800	186600	640
387	20241010	143000	108674747700	186700	186800	186800	186600	1021
388	20241010	142900	108484102400	186800	186900	186900	186800	492
389	20241010	142800	108392193000	186800	186800	186900	186800	848
390	20241010	142700	108233764500	186900	186800	186900	186700	494
391	20241010	142600	108141477700	186900	186600	186900	186500	1272
392	20241010	142500	107903957000	186600	186500	186700	186500	375
393	20241010	142400	107833979400	186600	186500	186600	186500	900
394	20241010	142300	107666090300	186600	186600	186600	186500	1459
395	20241010	142200	107393888800	186700	186700	186700	186600	1537
396	20241010	142100	107107059600	186700	186600	186700	186600	556
397	20241010	142000	107003300400	186700	186700	186700	186600	263
398	20241010	141900	106954211900	186700	186800	186800	186600	1099
399	20241010	141800	106749062300	186700	186800	186800	186700	378
400	20241010	141700	106678468700	186700	187000	187000	186700	2345
401	20241010	141600	106240328400	187000	187000	187100	187000	312
402	20241010	141500	106181976000	187000	187000	187000	186900	454
403	20241010	141400	106097089100	187000	187000	187000	186900	365
404	20241010	141300	106028863200	187000	187000	187100	186900	1795
405	20241010	141200	105693182200	187000	187100	187100	187000	702
406	20241010	141100	105561868900	187000	187100	187100	187000	159
407	20241010	141000	105532128600	187100	187200	187200	187000	1468
408	20241010	140900	105257383600	187200	187200	187300	187200	475
409	20241010	140800	105168451300	187200	187100	187200	187100	1181
410	20241010	140700	104947466100	187200	187200	187300	187100	1305
411	20241010	140600	104703207200	187200	187200	187200	187100	386
412	20241010	140500	104630967600	187100	187100	187200	187100	496
413	20241010	140400	104538126300	187100	187300	187300	187100	953
414	20241010	140300	104359729300	187300	187100	187300	187000	1844
415	20241010	140200	104014720300	187000	186900	187100	186900	595
416	20241010	140100	103903459800	186900	186900	187000	186800	258
417	20241010	140000	103855243500	186800	186800	186900	186700	296
418	20241010	135900	103799950800	186800	186800	186800	186700	573
419	20241010	135800	103692921300	186800	186700	186800	186700	1216
420	20241010	135700	103465879200	186700	186700	186800	186600	1412
421	20241010	135600	103202281200	186700	186600	186700	186600	585
422	20241010	135500	103093092700	186700	186700	186700	186600	425
423	20241010	135400	103013765600	186700	186600	186700	186600	387
424	20241010	135300	102941530900	186600	186700	186700	186600	1149
425	20241010	135200	102727101800	186700	186700	186700	186600	643
426	20241010	135100	102607085100	186700	186700	186800	186600	874
427	20241010	135000	102443951500	186700	186700	186800	186700	554
428	20241010	134900	102340518900	186700	186800	186800	186700	381
429	20241010	134800	102269368600	186700	186700	186800	186700	411
430	20241010	134700	102192627400	186700	186700	186800	186700	65
431	20241010	134600	102180490700	186700	186900	186900	186700	671
432	20241010	134500	102055153400	186900	186900	186900	186800	559
433	20241010	134400	101950713900	186900	186800	186900	186800	274
434	20241010	134300	101899521200	186800	186700	186800	186600	684
435	20241010	134200	101771822700	186700	186700	186700	186600	386
436	20241010	134100	101699757500	186700	186700	186700	186600	366
437	20241010	134000	101631438800	186600	186800	186800	186600	847
438	20241010	133900	101473312300	186800	186700	186800	186700	638
439	20241010	133800	101354192200	186800	186700	186800	186700	90
440	20241010	133700	101337383800	186700	186800	186900	186700	1664
441	20241010	133600	101026671100	186900	186900	186900	186800	1254
442	20241010	133500	100792352600	186900	186900	187000	186900	306
443	20241010	133400	100735152400	186900	187000	187000	186900	561
444	20241010	133300	100630291700	187000	187000	187000	186900	1742
445	20241010	133200	100304567700	187000	187100	187100	187000	176
446	20241010	133100	100271651200	187000	187100	187100	187000	234
447	20241010	133000	100227877900	187100	187000	187100	187000	323
448	20241010	132900	100167472600	187100	187100	187100	187000	897
449	20241010	132800	99999725100	187100	187200	187200	187000	578
450	20241010	132700	99891584000	187200	187200	187200	187100	69
451	20241010	132600	99878670400	187200	187200	187200	187100	351
452	20241010	132500	99812967900	187200	187200	187200	187100	365
453	20241010	132400	99744644800	187200	187000	187200	187000	490
454	20241010	132300	99652967100	187100	187000	187100	187000	389
455	20241010	132200	99580211300	187000	187000	187100	187000	123
456	20241010	132100	99557207900	187100	187100	187100	187000	173
457	20241010	132000	99524843600	187100	187000	187100	187000	208
458	20241010	131900	99485939500	187000	187100	187100	187000	1112
459	20241010	131800	99277918100	187100	187400	187500	187100	3362
460	20241010	131700	98648339900	187500	187500	187500	187400	233
461	20241010	131600	98604659100	187500	187500	187500	187400	536
462	20241010	131500	98504171500	187400	187400	187500	187400	618
463	20241010	131400	98388346600	187300	187300	187400	187200	214
464	20241010	131300	98348263600	187300	187200	187300	187200	484
465	20241010	131200	98257627500	187300	187200	187300	187100	659
466	20241010	131100	98134258100	187200	187200	187200	187100	202
467	20241010	131000	98096444700	187100	187000	187200	187000	830
468	20241010	130900	97941146000	187000	187100	187200	187000	385
469	20241010	130800	97869120400	187100	187100	187200	187000	610
470	20241010	130700	97754989500	187100	186900	187100	186800	686
471	20241010	130600	97626728100	186900	186800	186900	186700	1645
472	20241010	130500	97319446300	186900	187000	187000	186800	1199
473	20241010	130400	97095360800	187000	186900	187000	186900	162
474	20241010	130300	97065076100	186900	186900	187000	186900	195
475	20241010	130200	97028628100	186900	187000	187000	186900	232
476	20241010	130100	96985251800	187000	187000	187000	186900	89
477	20241010	130000	96968609100	186900	186900	187000	186800	80
478	20241010	125900	96953653700	186800	186900	186900	186800	433
479	20241010	125800	96872745600	186900	186900	186900	186800	374
480	20241010	125700	96802845300	186900	186900	186900	186800	1213
481	20241010	125600	96576241400	186900	186900	186900	186800	400
482	20241010	125500	96501499800	186900	186800	186900	186800	504
483	20241010	125400	96407330900	186900	186900	187000	186800	266
484	20241010	125300	96357627600	186900	187000	187100	186800	726
485	20241010	125200	96221930800	187100	187000	187100	186900	251
486	20241010	125100	96174996400	187000	187000	187000	186900	305
487	20241010	125000	96117964200	187000	186700	187000	186600	670
488	20241010	124900	95992805400	186700	186700	186700	186600	469
489	20241010	124800	95905263100	186600	186700	186800	186600	934
490	20241010	124700	95730928400	186800	186800	186800	186700	652
491	20241010	124600	95609191200	186700	186700	186800	186700	570
492	20241010	124500	95502756100	186800	186700	186800	186700	255
493	20241010	124400	95455127400	186700	186700	186800	186700	211
494	20241010	124300	95415731700	186800	186600	186800	186500	482
495	20241010	124200	95325772900	186600	186700	186800	186500	1261
496	20241010	124100	95090501400	186700	186700	186800	186700	770
497	20241010	124000	94946741600	186700	186700	186700	186600	595
498	20241010	123900	94835665800	186700	186600	186700	186500	392
499	20241010	123800	94762515700	186600	186400	186600	186300	327
500	20241010	123700	94701549600	186400	186300	186400	186300	580
501	20241010	123600	94593448800	186400	186300	186400	186300	227
502	20241010	123500	94551148200	186300	186400	186400	186300	152
503	20241010	123400	94522822000	186400	186300	186400	186300	275
504	20241010	123300	94471579600	186400	186300	186400	186200	553
505	20241010	123200	94368541300	186500	186300	186500	186200	568
506	20241010	123100	94262704600	186300	186300	186400	186200	406
507	20241010	123000	94187067800	186300	186200	186400	186200	757
508	20241010	122900	94046053700	186300	186200	186300	186200	848
509	20241010	122800	93888127200	186300	186400	186400	186200	1161
510	20241010	122700	93671851400	186400	186300	186500	186300	713
511	20241010	122600	93539014900	186500	186500	186500	186300	3463
512	20241010	122500	92893779000	186500	186500	186500	186400	283
513	20241010	122400	92841007100	186400	186600	186600	186400	432
514	20241010	122300	92760455900	186600	186500	186600	186400	1463
515	20241010	122200	92487725100	186500	186500	186600	186400	295
516	20241010	122100	92432702500	186500	186500	186500	186400	700
517	20241010	122000	92302186500	186500	186500	186500	186400	318
518	20241010	121900	92242897400	186500	186500	186500	186400	167
519	20241010	121800	92211759700	186500	186600	186600	186400	1020
520	20241010	121700	92021595500	186600	186600	186600	186400	640
521	20241010	121600	91902232500	186500	186500	186600	186400	1240
522	20241010	121500	91671047100	186500	186500	186600	186500	210
523	20241010	121400	91631880800	186500	186500	186500	186400	503
524	20241010	121300	91538083100	186500	186400	186500	186300	985
525	20241010	121200	91354482900	186400	186300	186400	186300	526
526	20241010	121100	91256482600	186300	186300	186400	186200	761
527	20241010	121000	91114707600	186400	186300	186400	186300	153
528	20241010	120900	91086198600	186300	186400	186400	186300	1802
529	20241010	120800	90750450900	186400	186400	186400	186300	448
530	20241010	120700	90666950300	186400	186500	186500	186400	1513
531	20241010	120600	90384917800	186500	186500	186600	186400	409
532	20241010	120500	90308638700	186500	186500	186500	186400	596
533	20241010	120400	90197489800	186400	186500	186500	186400	123
534	20241010	120300	90174555700	186500	186400	186500	186400	302
535	20241010	120200	90118249100	186400	186600	186600	186400	1072
536	20241010	120100	89918324700	186500	186600	186700	186500	918
537	20241010	120000	89747061500	186700	186600	186700	186500	910
538	20241010	115900	89577316300	186600	186600	186700	186500	1060
539	20241010	115800	89379536600	186600	186600	186600	186500	314
540	20241010	115700	89320954500	186600	186600	186700	186500	193
541	20241010	115600	89284943700	186600	186700	186700	186500	536
542	20241010	115500	89184935800	186700	186700	186800	186500	1306
543	20241010	115400	88941138900	186700	186500	186700	186500	1041
544	20241010	115300	88746966000	186600	186600	186700	186500	604
545	20241010	115200	88634281200	186600	186700	186700	186500	684
546	20241010	115100	88506651300	186700	186700	186800	186600	748
547	20241010	115000	88366983900	186700	186800	186800	186600	657
548	20241010	114900	88244305600	186700	186800	186900	186700	528
549	20241010	114800	88145699100	186800	187000	187100	186800	1669
550	20241010	114700	87833721700	187100	187100	187200	187000	264
551	20241010	114600	87784341300	187100	187200	187200	187000	409
552	20241010	114500	87707809600	187200	187200	187300	187100	1055
553	20241010	114400	87510310900	187200	187200	187200	187100	332
554	20241010	114300	87448165300	187200	187100	187200	187100	233
555	20241010	114200	87404550400	187100	187100	187200	187100	376
556	20241010	114100	87334190300	187100	187100	187200	187100	733
557	20241010	114000	87197015900	187200	187300	187300	187100	675
558	20241010	113900	87070665700	187300	187500	187500	187200	1614
559	20241010	113800	86768261200	187500	187200	187500	187200	1278
560	20241010	113700	86528886300	187200	186800	187200	186800	1803
561	20241010	113600	86191858100	186800	186800	186800	186700	541
562	20241010	113500	86090811400	186700	186700	186800	186600	879
563	20241010	113400	85926744600	186700	186600	186700	186500	584
564	20241010	113300	85817770500	186600	186500	186600	186400	183
565	20241010	113200	85783641200	186400	186400	186500	186400	510
566	20241010	113100	85688542500	186500	186300	186500	186300	356
567	20241010	113000	85622168300	186400	186200	186400	186200	604
568	20241010	112900	85509609300	186100	186400	186400	186100	2465
569	20241010	112800	85050536400	186400	186300	186400	186300	657
570	20241010	112700	84928115900	186400	186400	186400	186300	255
571	20241010	112600	84880588400	186300	186400	186400	186300	790
572	20241010	112500	84733363700	186300	186400	186500	186300	1167
573	20241010	112400	84515830000	186500	186400	186500	186300	802
574	20241010	112300	84366318600	186400	186200	186400	186200	465
575	20241010	112200	84279672500	186300	186100	186400	186000	2070
576	20241010	112100	83894166700	186000	186200	186200	186000	748
577	20241010	112000	83754962000	186200	186100	186200	186000	8190
578	20241010	111900	82230988700	186200	186200	186200	186100	1435
579	20241010	111800	81963848300	186200	186200	186200	186100	1210
580	20241010	111700	81738625800	186200	186200	186200	186100	1001
581	20241010	111600	81552284400	186200	186200	186300	186100	1373
582	20241010	111500	81296681700	186200	186300	186400	186100	7451
583	20241010	111400	79909082500	186300	186600	186600	186300	5909
584	20241010	111300	78807304500	186500	186500	186600	186500	740
585	20241010	111200	78669262800	186500	186600	186700	186500	1996
586	20241010	111100	78296853000	186600	186600	186800	186500	3153
587	20241010	111000	77708517600	186700	186800	186900	186700	2522
588	20241010	110900	77237526500	186800	186700	186900	186700	292
589	20241010	110800	77182983800	186700	186900	187000	186700	552
590	20241010	110700	77079850600	186900	186900	187000	186800	662
591	20241010	110600	76956114900	186900	186900	186900	186800	249
592	20241010	110500	76909594100	186800	186900	186900	186700	794
593	20241010	110400	76761334900	186900	187000	187100	186700	4296
594	20241010	110300	75958572000	187000	187000	187000	186900	245
595	20241010	110200	75912764100	187000	187000	187100	187000	335
596	20241010	110100	75850115000	186900	186900	187100	186900	515
597	20241010	110000	75753815100	187000	186900	187000	186800	512
598	20241010	105900	75658109000	186900	186900	186900	186800	580
599	20241010	105800	75549724800	186800	187000	187000	186800	1086
600	20241010	105700	75346754200	187100	187100	187100	186900	680
601	20241010	105600	75219593000	187100	186900	187300	186900	449
602	20241010	105500	75135624200	186900	187000	187000	186900	213
603	20241010	105400	75095800700	187000	186800	187000	186800	670
604	20241010	105300	74970551400	186800	186800	186900	186700	1150
605	20241010	105200	74755734900	186800	186900	187000	186700	1977
606	20241010	105100	74386534900	187000	186900	187000	186800	818
607	20241010	105000	74233691400	186800	186800	186900	186700	855
608	20241010	104900	74074015300	186800	186800	186900	186700	2561
609	20241010	104800	73595767800	186800	186700	186800	186700	1008
610	20241010	104700	73407490500	186700	186800	186800	186700	523
611	20241010	104600	73309828000	186700	186800	186800	186600	1601
612	20241010	104500	73010916800	186700	187100	187200	186700	7708
613	20241010	104400	71570190500	187100	187300	187400	187100	3813
614	20241010	104300	70856308900	187400	187400	187400	187300	672
615	20241010	104200	70730395600	187400	187500	187600	187300	1309
616	20241010	104100	70485017000	187500	187600	187600	187500	578
617	20241010	104000	70376628800	187500	187500	187600	187400	972
618	20241010	103900	70194377900	187400	187400	187400	187300	262
619	20241010	103800	70145284700	187300	187400	187500	187300	1061
620	20241010	103700	69946532400	187500	187400	187500	187300	681
621	20241010	103600	69818902200	187400	187600	188000	187300	2529
622	20241010	103500	69344558100	187700	187900	188000	187600	2248
623	20241010	103400	68922258400	187900	187800	187900	187700	496
624	20241010	103300	68829104900	187700	187700	187800	187500	1093
625	20241010	103200	68623988100	187800	187500	187800	187500	869
626	20241010	103100	68460919700	187500	187400	187600	187400	693
627	20241010	103000	68330972000	187400	187300	187500	187200	410
628	20241010	102900	68254139100	187200	187200	187300	187100	1380
629	20241010	102800	67995813500	187200	187500	187500	187100	2872
630	20241010	102700	67457960500	187400	187300	187500	187200	836
631	20241010	102600	67301360000	187300	187100	187300	187100	913
632	20241010	102500	67130433300	187200	187100	187200	187100	685
633	20241010	102400	67002253200	187200	187100	187200	187000	1465
634	20241010	102300	66728255700	187100	187000	187300	187000	1940
635	20241010	102200	66365257200	187000	187000	187100	187000	420
636	20241010	102100	66286697100	187100	187000	187100	186900	697
637	20241010	102000	66156357000	187000	187200	187200	186900	4013
638	20241010	101900	65405830400	187100	187300	187300	187100	1349
639	20241010	101800	65153337800	187300	187300	187300	187200	460
640	20241010	101700	65067211700	187300	187200	187500	187100	1474
641	20241010	101600	64791191900	187200	187200	187200	187100	448
642	20241010	101500	64707361000	187200	187400	187400	187000	2924
643	20241010	101400	64160060400	187400	187400	187500	187200	2291
644	20241010	101300	63731032600	187400	187300	187400	187300	422
645	20241010	101200	63651961600	187300	187300	187400	187300	410
646	20241010	101100	63575143600	187300	187300	187400	187300	399
647	20241010	101000	63500394400	187300	187500	187500	187200	1362
648	20241010	100900	63245270000	187500	187600	187800	187300	3165
649	20241010	100800	62651640400	187600	187100	187800	187000	1827
650	20241010	100700	62309546000	187100	188200	188300	187000	5845
651	20241010	100600	61212667500	188200	188100	188200	188100	733
652	20241010	100500	61074747900	188100	188400	188500	188100	1743
653	20241010	100400	60746560600	188400	188300	188400	188300	1083
654	20241010	100300	60542550800	188200	187900	188200	187900	2354
655	20241010	100200	60099809300	187800	187600	187900	187500	2020
656	20241010	100100	59720638900	187500	187700	187700	187500	1539
657	20241010	100000	59431978900	187600	187100	187700	187100	2856
658	20241010	095900	58896498400	187100	187100	187100	186900	759
659	20241010	095800	58754550400	187000	186700	187000	186700	1242
660	20241010	095700	58522415500	186700	186900	187000	186600	2448
661	20241010	095600	58065046600	186900	186600	186900	186600	1247
662	20241010	095500	57832150100	186700	186600	186700	186300	1239
663	20241010	095400	57600947300	186300	186300	186800	186200	2093
664	20241010	095300	57210962300	186300	186100	186300	186000	4151
665	20241010	095200	56438263000	186200	186700	186900	186000	14228
666	20241010	095100	53785742600	186700	186900	186900	186700	3436
667	20241010	095000	53144097300	186800	187200	187200	186700	4911
668	20241010	094900	52226091700	187200	187200	187200	187000	4025
669	20241010	094800	51473060100	187200	187400	187400	187000	1825
670	20241010	094700	51131529300	186900	186900	187500	186700	3578
671	20241010	094600	50462800200	186800	187100	187200	186500	13124
672	20241010	094500	48010241000	187200	187700	187700	187100	9135
673	20241010	094400	46298631200	187700	187800	187900	187600	2157
674	20241010	094300	45893760300	187800	188000	188000	187600	3911
675	20241010	094200	45159215300	188000	188000	188400	187900	4600
676	20241010	094100	44294025600	187900	187700	188000	187600	2193
677	20241010	094000	43882255800	187700	187600	187700	187400	2355
678	20241010	093900	43440594200	187600	187600	187700	187400	4288
679	20241010	093800	42636427700	187500	187600	187600	187500	1892
680	20241010	093700	42281568600	187500	187800	187800	187400	4173
681	20241010	093600	41498694000	187800	187400	187900	187300	2331
682	20241010	093500	41061196400	187400	188600	188700	186900	25996
683	20241010	093400	36175499000	188700	188800	188800	188600	2167
684	20241010	093300	35766649800	188700	188700	188900	188600	2207
685	20241010	093200	35350125000	188700	188700	188900	188500	2328
686	20241010	093100	34911072500	188600	188800	188900	188500	7018
687	20241010	093000	33586799800	188900	189000	189100	188800	1457
688	20241010	092900	33311606700	189000	189100	189300	188900	4039
689	20241010	092800	32548165400	189200	189300	189300	189100	1651
690	20241010	092700	32235807800	189200	189700	189900	189200	4277
691	20241010	092600	31425182200	189700	189400	189800	189300	1636
692	20241010	092500	31115141900	189400	189300	189400	189100	1632
693	20241010	092400	30806247900	189300	188700	189400	188500	7570
694	20241010	092300	29376464400	188700	189500	189700	188600	13975
695	20241010	092200	26734272500	189500	189100	189700	189100	4044
696	20241010	092100	25968574000	189100	190100	190100	189000	13662
697	20241010	092000	23381783800	189800	190100	190100	189800	4170
698	20241010	091900	22589391500	190100	190000	190200	190000	2423
699	20241010	091800	22128779500	190100	190400	190400	189700	5548
700	20241010	091700	21074942200	190200	190900	191000	189500	11539
701	20241010	091600	18880092400	191100	191300	191400	190800	5457
702	20241010	091500	17837230700	191100	191600	191600	191100	3364
703	20241010	091400	17193536800	191600	192100	192300	191500	4121
704	20241010	091300	16403098300	192100	192200	192400	192000	1038
705	20241010	091200	16203711800	192200	191800	193300	191700	3625
706	20241010	091100	15506340300	191800	192100	192100	191700	3032
707	20241010	091000	14924473300	192000	192700	192700	192000	9234
708	20241010	090900	13148446300	192700	193200	193200	192700	4051
709	20241010	090800	12367124100	193000	192800	193200	192600	2496
710	20241010	090700	11885752600	192700	193000	193600	192600	8322
711	20241010	090600	10281071800	193100	193800	193900	193000	3471
712	20241010	090500	9609688200	193800	192900	193800	192900	2847
713	20241010	090400	9059297600	192900	193000	193200	192800	3853
714	20241010	090300	8316143500	193000	192900	193100	192700	4422
715	20241010	090200	7463004400	192800	193100	193500	192800	9790
716	20241010	090100	5572622800	193200	194000	194100	193100	11608
717	20241010	090000	3326608400	194000	194400	194500	193500	16952