KissMeData/066570/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	194600	28209965000	98700	98700	98700	98700	29406
3	20241014	194500	28209965000	98700	98700	98700	98700	0
4	20241014	194400	28209965000	98700	98700	98700	98700	0
5	20241014	194300	28209965000	98700	98700	98700	98700	0
6	20241014	194200	28209965000	98700	98700	98700	98700	0
7	20241014	194100	28209965000	98700	98700	98700	98700	0
8	20241014	194000	28209965000	98700	98700	98700	98700	0
9	20241014	193900	28209965000	98700	98700	98700	98700	0
10	20241014	193800	28209965000	98700	98700	98700	98700	0
11	20241014	193700	28209965000	98700	98700	98700	98700	0
12	20241014	193600	28209965000	98700	98700	98700	98700	0
13	20241014	193500	28209965000	98700	98700	98700	98700	0
14	20241014	193400	28209965000	98700	98700	98700	98700	0
15	20241014	193300	28209965000	98700	98700	98700	98700	0
16	20241014	193200	28209965000	98700	98700	98700	98700	0
17	20241014	193100	28209965000	98700	98700	98700	98700	0
18	20241014	193000	28209965000	98700	98700	98700	98700	0
19	20241014	192900	28209965000	98700	98700	98700	98700	0
20	20241014	192800	28209965000	98700	98700	98700	98700	0
21	20241014	192700	28209965000	98700	98700	98700	98700	0
22	20241014	192600	28209965000	98700	98700	98700	98700	0
23	20241014	192500	28209965000	98700	98700	98700	98700	0
24	20241014	192400	28209965000	98700	98700	98700	98700	0
25	20241014	192300	28209965000	98700	98700	98700	98700	0
26	20241014	192200	28209965000	98700	98700	98700	98700	0
27	20241014	192100	28209965000	98700	98700	98700	98700	0
28	20241014	192000	28209965000	98700	98700	98700	98700	0
29	20241014	191900	28209965000	98700	98700	98700	98700	0
30	20241014	191800	28209965000	98700	98700	98700	98700	0
31	20241014	191700	28209965000	98700	98700	98700	98700	0
32	20241014	191600	28209965000	98700	98700	98700	98700	29406
33	20241014	191500	28209965000	98700	98700	98700	98700	0
34	20241014	191400	28209965000	98700	98700	98700	98700	0
35	20241014	191300	28209965000	98700	98700	98700	98700	0
36	20241014	191200	28209965000	98700	98700	98700	98700	0
37	20241014	191100	28209965000	98700	98700	98700	98700	0
38	20241014	191000	28209965000	98700	98700	98700	98700	0
39	20241014	190900	28209965000	98700	98700	98700	98700	0
40	20241014	190800	28209965000	98700	98700	98700	98700	0
41	20241014	190700	28209965000	98700	98700	98700	98700	0
42	20241014	190600	28209965000	98700	98700	98700	98700	0
43	20241014	190500	28209965000	98700	98700	98700	98700	0
44	20241014	190400	28209965000	98700	98700	98700	98700	0
45	20241014	190300	28209965000	98700	98700	98700	98700	0
46	20241014	190200	28209965000	98700	98700	98700	98700	0
47	20241014	190100	28209965000	98700	98700	98700	98700	0
48	20241014	190000	28209965000	98700	98700	98700	98700	0
49	20241014	185900	28209965000	98700	98700	98700	98700	0
50	20241014	185800	28209965000	98700	98700	98700	98700	0
51	20241014	185700	28209965000	98700	98700	98700	98700	0
52	20241014	185600	28209965000	98700	98700	98700	98700	0
53	20241014	185500	28209965000	98700	98700	98700	98700	0
54	20241014	185400	28209965000	98700	98700	98700	98700	0
55	20241014	185300	28209965000	98700	98700	98700	98700	0
56	20241014	185200	28209965000	98700	98700	98700	98700	0
57	20241014	185100	28209965000	98700	98700	98700	98700	0
58	20241014	185000	28209965000	98700	98700	98700	98700	0
59	20241014	184900	28209965000	98700	98700	98700	98700	0
60	20241014	184800	28209965000	98700	98700	98700	98700	0
61	20241014	184700	28209965000	98700	98700	98700	98700	0
62	20241014	184600	28209965000	98700	98700	98700	98700	29406
63	20241014	184500	28209965000	98700	98700	98700	98700	0
64	20241014	184400	28209965000	98700	98700	98700	98700	0
65	20241014	184300	28209965000	98700	98700	98700	98700	0
66	20241014	184200	28209965000	98700	98700	98700	98700	0
67	20241014	184100	28209965000	98700	98700	98700	98700	0
68	20241014	184000	28209965000	98700	98700	98700	98700	0
69	20241014	183900	28209965000	98700	98700	98700	98700	0
70	20241014	183800	28209965000	98700	98700	98700	98700	0
71	20241014	183700	28209965000	98700	98700	98700	98700	0
72	20241014	183600	28209965000	98700	98700	98700	98700	0
73	20241014	183500	28209965000	98700	98700	98700	98700	0
74	20241014	183400	28209965000	98700	98700	98700	98700	0
75	20241014	183300	28209965000	98700	98700	98700	98700	0
76	20241014	183200	28209965000	98700	98700	98700	98700	0
77	20241014	183100	28209965000	98700	98700	98700	98700	0
78	20241014	183000	28209965000	98700	98700	98700	98700	0
79	20241014	182900	28209965000	98700	98700	98700	98700	0
80	20241014	182800	28209965000	98700	98700	98700	98700	0
81	20241014	182700	28209965000	98700	98700	98700	98700	0
82	20241014	182600	28209965000	98700	98700	98700	98700	0
83	20241014	182500	28209965000	98700	98700	98700	98700	0
84	20241014	182400	28209965000	98700	98700	98700	98700	0
85	20241014	182300	28209965000	98700	98700	98700	98700	0
86	20241014	182200	28209965000	98700	98700	98700	98700	0
87	20241014	182100	28209965000	98700	98700	98700	98700	0
88	20241014	182000	28209965000	98700	98700	98700	98700	0
89	20241014	181900	28209965000	98700	98700	98700	98700	0
90	20241014	181800	28209965000	98700	98700	98700	98700	0
91	20241014	181700	28209965000	98700	98700	98700	98700	0
92	20241014	181600	28209965000	98700	98700	98700	98700	29406
93	20241014	181500	28209965000	98700	98700	98700	98700	0
94	20241014	181400	28209965000	98700	98700	98700	98700	0
95	20241014	181300	28209965000	98700	98700	98700	98700	0
96	20241014	181200	28209965000	98700	98700	98700	98700	0
97	20241014	181100	28209965000	98700	98700	98700	98700	0
98	20241014	181000	28209965000	98700	98700	98700	98700	0
99	20241014	180900	28209965000	98700	98700	98700	98700	0
100	20241014	180800	28209965000	98700	98700	98700	98700	0
101	20241014	180700	28209965000	98700	98700	98700	98700	0
102	20241014	180600	28209965000	98700	98700	98700	98700	0
103	20241014	180500	28209965000	98700	98700	98700	98700	0
104	20241014	180400	28209965000	98700	98700	98700	98700	0
105	20241014	180300	28209965000	98700	98700	98700	98700	0
106	20241014	180200	28209965000	98700	98700	98700	98700	0
107	20241014	180100	28209965000	98700	98700	98700	98700	0
108	20241014	180000	28209965000	98700	98700	98700	98700	0
109	20241014	175900	28209965000	98700	98700	98700	98700	0
110	20241014	175800	28209965000	98700	98700	98700	98700	0
111	20241014	175700	28209965000	98700	98700	98700	98700	0
112	20241014	175600	28209965000	98700	98700	98700	98700	0
113	20241014	175500	28209965000	98700	98700	98700	98700	0
114	20241014	175400	28209965000	98700	98700	98700	98700	0
115	20241014	175300	28209965000	98700	98700	98700	98700	0
116	20241014	175200	28209965000	98700	98700	98700	98700	0
117	20241014	175100	28209965000	98700	98700	98700	98700	0
118	20241014	175000	28209965000	98700	98700	98700	98700	0
119	20241014	174900	28209965000	98700	98700	98700	98700	0
120	20241014	174800	28209965000	98700	98700	98700	98700	0
121	20241014	174700	28209965000	98700	98700	98700	98700	0
122	20241014	174600	28209965000	98700	98700	98700	98700	29406
123	20241014	174500	28209965000	98700	98700	98700	98700	0
124	20241014	174400	28209965000	98700	98700	98700	98700	0
125	20241014	174300	28209965000	98700	98700	98700	98700	0
126	20241014	174200	28209965000	98700	98700	98700	98700	0
127	20241014	174100	28209965000	98700	98700	98700	98700	0
128	20241014	174000	28209965000	98700	98700	98700	98700	0
129	20241014	173900	28209965000	98700	98700	98700	98700	0
130	20241014	173800	28209965000	98700	98700	98700	98700	0
131	20241014	173700	28209965000	98700	98700	98700	98700	0
132	20241014	173600	28209965000	98700	98700	98700	98700	0
133	20241014	173500	28209965000	98700	98700	98700	98700	0
134	20241014	173400	28209965000	98700	98700	98700	98700	0
135	20241014	173300	28209965000	98700	98700	98700	98700	0
136	20241014	173200	28209965000	98700	98700	98700	98700	0
137	20241014	173100	28209965000	98700	98700	98700	98700	0
138	20241014	173000	28209965000	98700	98700	98700	98700	0
139	20241014	172900	28209965000	98700	98700	98700	98700	0
140	20241014	172800	28209965000	98700	98700	98700	98700	0
141	20241014	172700	28209965000	98700	98700	98700	98700	0
142	20241014	172600	28209965000	98700	98700	98700	98700	0
143	20241014	172500	28209965000	98700	98700	98700	98700	0
144	20241014	172400	28209965000	98700	98700	98700	98700	0
145	20241014	172300	28209965000	98700	98700	98700	98700	0
146	20241014	172200	28209965000	98700	98700	98700	98700	0
147	20241014	172100	28209965000	98700	98700	98700	98700	0
148	20241014	172000	28209965000	98700	98700	98700	98700	0
149	20241014	171900	28209965000	98700	98700	98700	98700	0
150	20241014	171800	28209965000	98700	98700	98700	98700	0
151	20241014	171700	28209965000	98700	98700	98700	98700	0
152	20241014	171600	28209965000	98700	98700	98700	98700	29406
153	20241014	171500	28209965000	98700	98700	98700	98700	0
154	20241014	171400	28209965000	98700	98700	98700	98700	0
155	20241014	171300	28209965000	98700	98700	98700	98700	0
156	20241014	171200	28209965000	98700	98700	98700	98700	0
157	20241014	171100	28209965000	98700	98700	98700	98700	0
158	20241014	171000	28209965000	98700	98700	98700	98700	0
159	20241014	170900	28209965000	98700	98700	98700	98700	0
160	20241014	170800	28209965000	98700	98700	98700	98700	0
161	20241014	170700	28209965000	98700	98700	98700	98700	0
162	20241014	170600	28209965000	98700	98700	98700	98700	0
163	20241014	170500	28209965000	98700	98700	98700	98700	0
164	20241014	170400	28209965000	98700	98700	98700	98700	0
165	20241014	170300	28209965000	98700	98700	98700	98700	0
166	20241014	170200	28209965000	98700	98700	98700	98700	0
167	20241014	170100	28209965000	98700	98700	98700	98700	0
168	20241014	170000	28209965000	98700	98700	98700	98700	0
169	20241014	165900	28209965000	98700	98700	98700	98700	0
170	20241014	165800	28209965000	98700	98700	98700	98700	0
171	20241014	165700	28209965000	98700	98700	98700	98700	0
172	20241014	165600	28209965000	98700	98700	98700	98700	0
173	20241014	165500	28209965000	98700	98700	98700	98700	0
174	20241014	165400	28209965000	98700	98700	98700	98700	0
175	20241014	165300	28209965000	98700	98700	98700	98700	0
176	20241014	165200	28209965000	98700	98700	98700	98700	0
177	20241014	165100	28209965000	98700	98700	98700	98700	0
178	20241014	165000	28209965000	98700	98700	98700	98700	0
179	20241014	164900	28209965000	98700	98700	98700	98700	0
180	20241014	164800	28209965000	98700	98700	98700	98700	0
181	20241014	164700	28209965000	98700	98700	98700	98700	0
182	20241014	164600	28209965000	98700	98700	98700	98700	29406
183	20241014	164500	28209965000	98700	98700	98700	98700	0
184	20241014	164400	28209965000	98700	98700	98700	98700	0
185	20241014	164300	28209965000	98700	98700	98700	98700	0
186	20241014	164200	28209965000	98700	98700	98700	98700	0
187	20241014	164100	28209965000	98700	98700	98700	98700	0
188	20241014	164000	28209965000	98700	98700	98700	98700	0
189	20241014	163900	28209965000	98700	98700	98700	98700	0
190	20241014	163800	28209965000	98700	98700	98700	98700	0
191	20241014	163700	28209965000	98700	98700	98700	98700	0
192	20241014	163600	28209965000	98700	98700	98700	98700	0
193	20241014	163500	28209965000	98700	98700	98700	98700	0
194	20241014	163400	28209965000	98700	98700	98700	98700	0
195	20241014	163300	28209965000	98700	98700	98700	98700	0
196	20241014	163200	28209965000	98700	98700	98700	98700	0
197	20241014	163100	28209965000	98700	98700	98700	98700	0
198	20241014	163000	28209965000	98700	98700	98700	98700	0
199	20241014	162900	28209965000	98700	98700	98700	98700	0
200	20241014	162800	28209965000	98700	98700	98700	98700	0
201	20241014	162700	28209965000	98700	98700	98700	98700	0
202	20241014	162600	28209965000	98700	98700	98700	98700	0
203	20241014	162500	28209965000	98700	98700	98700	98700	0
204	20241014	162400	28209965000	98700	98700	98700	98700	0
205	20241014	162300	28209965000	98700	98700	98700	98700	0
206	20241014	162200	28209965000	98700	98700	98700	98700	0
207	20241014	162100	28209965000	98700	98700	98700	98700	0
208	20241014	162000	28209965000	98700	98700	98700	98700	0
209	20241014	161900	28209965000	98700	98700	98700	98700	0
210	20241014	161800	28209965000	98700	98700	98700	98700	0
211	20241014	161700	28209965000	98700	98700	98700	98700	0
212	20241014	161600	28209965000	98700	98700	98700	98700	29406
213	20241014	161500	28209965000	98700	98700	98700	98700	0
214	20241014	161400	28209965000	98700	98700	98700	98700	0
215	20241014	161300	28209965000	98700	98700	98700	98700	0
216	20241014	161200	28209965000	98700	98700	98700	98700	0
217	20241014	161100	28209965000	98700	98700	98700	98700	0
218	20241014	161000	28209965000	98700	98700	98700	98700	0
219	20241014	160900	28209965000	98700	98700	98700	98700	0
220	20241014	160800	28209965000	98700	98700	98700	98700	0
221	20241014	160700	28209965000	98700	98700	98700	98700	0
222	20241014	160600	28209965000	98700	98700	98700	98700	0
223	20241014	160500	28209965000	98700	98700	98700	98700	0
224	20241014	160400	28209965000	98700	98700	98700	98700	0
225	20241014	160300	28209965000	98700	98700	98700	98700	0
226	20241014	160200	28209965000	98700	98700	98700	98700	0
227	20241014	160100	28209965000	98700	98700	98700	98700	0
228	20241014	160000	28209965000	98700	98700	98700	98700	0
229	20241014	155900	28209965000	98700	98700	98700	98700	0
230	20241014	155800	28209965000	98700	98700	98700	98700	0
231	20241014	155700	28209965000	98700	98700	98700	98700	0
232	20241014	155600	28209965000	98700	98700	98700	98700	0
233	20241014	155500	28209965000	98700	98700	98700	98700	0
234	20241014	155400	28209965000	98700	98700	98700	98700	0
235	20241014	155300	28209965000	98700	98700	98700	98700	0
236	20241014	155200	28209965000	98700	98700	98700	98700	0
237	20241014	155100	28209965000	98700	98700	98700	98700	0
238	20241014	155000	28209965000	98700	98700	98700	98700	0
239	20241014	154900	28209965000	98700	98700	98700	98700	0
240	20241014	154800	28209965000	98700	98700	98700	98700	0
241	20241014	154700	28209965000	98700	98700	98700	98700	0
242	20241014	154600	28209965000	98700	98700	98700	98700	29406
243	20241014	154500	28209965000	98700	98700	98700	98700	0
244	20241014	154400	28209965000	98700	98700	98700	98700	0
245	20241014	154300	28209965000	98700	98700	98700	98700	0
246	20241014	154200	28209965000	98700	98700	98700	98700	0
247	20241014	154100	28209965000	98700	98700	98700	98700	0
248	20241014	154000	28209965000	98700	98700	98700	98700	0
249	20241014	153900	28209965000	98700	98700	98700	98700	0
250	20241014	153800	28209965000	98700	98700	98700	98700	0
251	20241014	153700	28209965000	98700	98700	98700	98700	0
252	20241014	153600	28209965000	98700	98700	98700	98700	0
253	20241014	153500	28209965000	98700	98700	98700	98700	0
254	20241014	153400	28209965000	98700	98700	98700	98700	0
255	20241014	153300	28209965000	98700	98700	98700	98700	0
256	20241014	153200	28209965000	98700	98700	98700	98700	0
257	20241014	153100	28209965000	98700	98700	98700	98700	0
258	20241014	153000	28209965000	98700	98700	98700	98700	29406
259	20241014	152900	25307592800	99000	99000	99000	99000	0
260	20241014	152800	25307592800	99000	99000	99000	99000	0
261	20241014	152700	25307592800	99000	99000	99000	99000	0
262	20241014	152600	25307592800	99000	99000	99000	99000	0
263	20241014	152500	25307592800	99000	99000	99000	99000	0
264	20241014	152400	25307592800	99000	99000	99000	99000	0
265	20241014	152300	25307592800	99000	99000	99000	99000	0
266	20241014	152200	25307592800	99000	99000	99000	99000	0
267	20241014	152100	25307592800	99000	99000	99000	99000	0
268	20241014	152000	25307592800	99000	99000	99000	99000	0
269	20241014	151900	25307592800	99000	98900	99000	98800	1542
270	20241014	151800	25155101600	99000	98900	99000	98900	1126
271	20241014	151700	25043729600	99000	98900	99000	98900	514
272	20241014	151600	24992887900	98900	98900	99000	98900	183
273	20241014	151500	24974784500	99000	99000	99000	98900	355
274	20241014	151400	24939668700	98900	99000	99000	98900	504
275	20241014	151300	24889816500	99000	98800	99000	98800	742
276	20241014	151200	24816424000	98800	98800	98900	98800	1843
277	20241014	151100	24634173700	98900	98800	98900	98800	334
278	20241014	151000	24601158600	98800	98900	99000	98800	822
279	20241014	150900	24519874300	98900	99000	99000	98900	506
280	20241014	150800	24469825000	98900	99000	99000	98900	278
281	20241014	150700	24442327600	99000	99000	99000	98900	543
282	20241014	150600	24388619100	98900	98900	99000	98900	410
283	20241014	150500	24348063800	98900	99000	99000	98900	282
284	20241014	150400	24320168200	98900	98900	99000	98900	373
285	20241014	150300	24283269900	99000	98900	99000	98900	268
286	20241014	150200	24256751600	98900	99000	99000	98900	287
287	20241014	150100	24228359100	99000	99000	99100	98900	1146
288	20241014	150000	24114966800	99100	99000	99100	99000	399
289	20241014	145900	24075457800	99000	98900	99100	98900	541
290	20241014	145800	24021922900	99000	99000	99000	98900	557
291	20241014	145700	23966815800	99000	99000	99000	98900	326
292	20241014	145600	23934559500	99000	98800	99000	98800	874
293	20241014	145500	23848084200	98800	98800	99000	98800	665
294	20241014	145400	23782339000	98800	98900	99000	98800	150
295	20241014	145300	23767506900	98900	99000	99100	98900	519
296	20241014	145200	23716146900	99100	98800	99100	98800	293
297	20241014	145100	23687146900	98800	98800	99000	98800	2930
298	20241014	145000	23397338700	98800	98800	98900	98800	304
299	20241014	144900	23367302700	98800	98800	98900	98800	178
300	20241014	144800	23349716100	98800	98800	99000	98700	512
301	20241014	144700	23299119500	98800	98800	99000	98800	223
302	20241014	144600	23277082000	98900	98900	99000	98800	885
303	20241014	144500	23189554700	98900	98800	99000	98800	980
304	20241014	144400	23092625600	98900	98900	98900	98800	342
305	20241014	144300	23058828400	98800	98800	98900	98800	235
306	20241014	144200	23035605900	98800	98800	98900	98800	327
307	20241014	144100	23003296600	98800	98900	98900	98800	363
308	20241014	144000	22967414100	98900	98900	99000	98900	342
309	20241014	143900	22933589000	98900	98900	99000	98900	322
310	20241014	143800	22901742300	98900	98900	99000	98900	186
311	20241014	143700	22883346300	98900	98800	99000	98800	1782
312	20241014	143600	22707046200	98800	98800	98900	98800	656
313	20241014	143500	22642219200	98800	98800	98900	98800	280
314	20241014	143400	22614554700	98800	98800	98900	98800	215
315	20241014	143300	22593308600	98800	98800	98900	98800	499
316	20241014	143200	22544003800	98800	98800	98900	98800	259
317	20241014	143100	22518412500	98800	98900	98900	98800	267
318	20241014	143000	22492032300	98800	98800	98900	98800	348
319	20241014	142900	22457646100	98800	98800	99000	98800	671
320	20241014	142800	22391292200	98900	98900	98900	98800	273
321	20241014	142700	22364311800	98800	98800	98900	98800	428
322	20241014	142600	22322016500	98800	98700	98900	98700	649
323	20241014	142500	22257885900	98700	98800	98900	98700	451
324	20241014	142400	22213321600	98800	98900	98900	98800	936
325	20241014	142300	22120785500	98900	98800	98900	98800	929
326	20241014	142200	22028944000	98800	98800	98900	98800	235
327	20241014	142100	22005724900	98800	98800	98900	98800	277
328	20241014	142000	21978354500	98800	98800	98900	98800	381
329	20241014	141900	21940708900	98900	98900	98900	98800	243
330	20241014	141800	21916698300	98900	98900	99000	98800	402
331	20241014	141700	21876939900	98900	98900	99000	98900	593
332	20241014	141600	21818284100	98900	98900	99000	98800	537
333	20241014	141500	21765182900	98900	99000	99000	98800	352
334	20241014	141400	21730372300	99000	99000	99000	98800	593
335	20241014	141300	21671711000	98900	98900	99000	98800	297
336	20241014	141200	21642336700	98800	98900	98900	98800	228
337	20241014	141100	21619807300	98800	98800	98900	98800	566
338	20241014	141000	21563883000	98800	98900	98900	98800	182
339	20241014	140900	21545896300	98900	98900	98900	98800	335
340	20241014	140800	21512790800	98700	98700	98800	98700	419
341	20241014	140700	21471422700	98800	98900	98900	98700	1510
342	20241014	140600	21322168200	98900	98900	99000	98900	157
343	20241014	140500	21306638500	99000	98900	99000	98900	454
344	20241014	140400	21261737700	98900	98900	99000	98900	235
345	20241014	140300	21238495000	98900	98900	99000	98800	235
346	20241014	140200	21215252900	98900	98700	98900	98700	525
347	20241014	140100	21163387000	98800	98800	98900	98700	352
348	20241014	140000	21128614600	98900	98800	98900	98700	234
349	20241014	135900	21105511900	98700	98800	98900	98700	259
350	20241014	135800	21079920600	98800	98800	98900	98800	392
351	20241014	135700	21041189800	98800	98700	98900	98700	364
352	20241014	135600	21005226500	98700	98800	98800	98700	250
353	20241014	135500	20980543800	98800	98700	98800	98700	395
354	20241014	135400	20941549200	98800	98700	98800	98700	231
355	20241014	135300	20918747700	98700	98700	98800	98700	337
356	20241014	135200	20885466400	98700	98600	98800	98600	481
357	20241014	135100	20837999400	98600	98600	98700	98600	423
358	20241014	135000	20796274500	98600	98700	98700	98600	177
359	20241014	134900	20778817200	98700	98600	98700	98600	440
360	20241014	134800	20735422400	98600	98600	98700	98600	820
361	20241014	134700	20654513100	98600	98600	98700	98600	204
362	20241014	134600	20634398300	98600	98600	98700	98600	447
363	20241014	134500	20590322800	98700	98600	98700	98600	214
364	20241014	134400	20569219700	98600	98600	98700	98600	270
365	20241014	134300	20542594700	98700	98600	98800	98500	371
366	20241014	134200	20506016700	98600	98600	98700	98500	269
367	20241014	134100	20479504600	98600	98700	98800	98600	706
368	20241014	134000	20409863600	98700	98700	98800	98700	341
369	20241014	133900	20376206700	98700	98700	98800	98700	287
370	20241014	133800	20347878800	98800	98700	98800	98700	183
371	20241014	133700	20329813500	98700	98800	98800	98700	244
372	20241014	133600	20305729700	98800	98700	98900	98600	1074
373	20241014	133500	20199689200	98700	98600	98700	98600	183
374	20241014	133400	20181643500	98600	98600	98700	98600	188
375	20241014	133300	20163101100	98600	98700	98800	98600	823
376	20241014	133200	20081890600	98700	98800	98800	98700	226
377	20241014	133100	20059582600	98700	98700	98900	98600	428
378	20241014	133000	20017315900	98700	98600	98900	98600	2298
379	20241014	132900	19790412600	98700	98700	98700	98600	312
380	20241014	132800	19759643300	98600	98600	98700	98600	230
381	20241014	132700	19736956800	98600	98600	98700	98600	295
382	20241014	132600	19707863700	98600	98600	98700	98600	327
383	20241014	132500	19675611300	98600	98600	98700	98600	284
384	20241014	132400	19647608100	98600	98700	98700	98600	541
385	20241014	132300	19594241400	98600	98600	98700	98600	324
386	20241014	132200	19562293900	98600	98700	98700	98600	421
387	20241014	132100	19520758800	98700	98700	98700	98600	328
388	20241014	132000	19488412800	98700	98800	98800	98700	742
389	20241014	131900	19415175100	98700	98700	98800	98700	260
390	20241014	131800	19389512400	98800	98700	98800	98700	228
391	20241014	131700	19367007500	98700	98700	98800	98700	203
392	20241014	131600	19346967900	98700	98700	98800	98700	548
393	20241014	131500	19292847700	98800	98700	98800	98700	273
394	20241014	131400	19265896900	98800	98800	98800	98700	336
395	20241014	131300	19232730800	98700	98700	98800	98700	165
396	20241014	131200	19216443300	98800	98800	98800	98700	234
397	20241014	131100	19193331500	98800	98800	98900	98700	289
398	20241014	131000	19164798500	98800	98900	98900	98800	405
399	20241014	130900	19124782200	98800	98900	98900	98800	134
400	20241014	130800	19111542500	98800	98800	98900	98800	348
401	20241014	130700	19077160000	98800	98800	99000	98800	193
402	20241014	130600	19058088600	98800	98800	99000	98800	243
403	20241014	130500	19034059200	98900	98800	98900	98800	320
404	20241014	130400	19002432700	98800	98800	98900	98800	419
405	20241014	130300	18961034900	98800	98800	98900	98800	177
406	20241014	130200	18943544400	98800	98900	98900	98800	1130
407	20241014	130100	18831851300	99000	98900	99000	98900	271
408	20241014	130000	18805044600	98900	98900	99000	98900	104
409	20241014	125900	18794758100	98900	98900	99000	98900	192
410	20241014	125800	18775766300	98900	98900	99000	98900	186
411	20241014	125700	18757369900	99000	98900	99000	98900	196
412	20241014	125600	18737982800	99000	99000	99000	98900	222
413	20241014	125500	18716024300	99000	99000	99000	98900	191
414	20241014	125400	18697133000	99000	99000	99100	99000	431
415	20241014	125300	18654462200	99000	99000	99100	99000	332
416	20241014	125200	18621593500	99000	99100	99200	99000	247
417	20241014	125100	18597118100	99100	99100	99200	99100	292
418	20241014	125000	18568175600	99100	99100	99200	99100	206
419	20241014	124900	18547759800	99100	99200	99200	99100	763
420	20241014	124800	18472136000	99200	99100	99200	99100	2571
421	20241014	124700	18217273700	99100	99000	99100	99000	198
422	20241014	124600	18197657400	99100	99000	99100	99000	449
423	20241014	124500	18153191300	99000	99000	99100	99000	354
424	20241014	124400	18118133600	99000	98900	99100	98900	2270
425	20241014	124300	17893322400	98900	98900	99000	98900	265
426	20241014	124200	17867113300	98900	98900	99000	98900	230
427	20241014	124100	17844364100	98900	99000	99000	98900	119
428	20241014	124000	17832594700	99000	99000	99000	98900	376
429	20241014	123900	17795388900	99000	99100	99100	99000	1096
430	20241014	123800	17686870300	99000	98900	99100	98900	1700
431	20241014	123700	17518499100	98900	98900	99000	98900	316
432	20241014	123600	17487242500	99000	98900	99000	98900	584
433	20241014	123500	17429464400	98900	99000	99100	98900	1148
434	20241014	123400	17315827800	99000	99000	99100	99000	508
435	20241014	123300	17265509000	99000	99000	99100	99000	262
436	20241014	123200	17239565600	99000	99100	99100	99000	490
437	20241014	123100	17191039000	99100	99100	99100	99000	223
438	20241014	123000	17168951500	99100	99000	99100	99000	354
439	20241014	122900	17133895400	99100	99000	99100	99000	179
440	20241014	122800	17116169600	99100	99100	99100	99000	440
441	20241014	122700	17072589600	99000	98900	99100	98900	539
442	20241014	122600	17019229500	99000	98900	99000	98900	166
443	20241014	122500	17002807700	99000	98900	99000	98900	161
444	20241014	122400	16986877200	98900	99000	99100	98900	353
445	20241014	122300	16951945400	99000	98900	99100	98900	351
446	20241014	122200	16917200300	98900	99000	99000	98900	57
447	20241014	122100	16911561100	98900	99000	99000	98900	281
448	20241014	122000	16883764000	99000	99000	99000	98900	2612
449	20241014	121900	16625196900	99000	98900	99000	98900	276
450	20241014	121800	16597900000	98900	98900	99000	98900	394
451	20241014	121700	16558933000	98900	98900	99000	98900	322
452	20241014	121600	16527084500	99000	98900	99000	98900	551
453	20241014	121500	16472543300	98900	99000	99000	98900	369
454	20241014	121400	16436042400	99000	98900	99000	98900	355
455	20241014	121300	16400930400	98900	98900	99000	98900	174
456	20241014	121200	16383711600	98900	98900	99000	98900	495
457	20241014	121100	16334755100	98900	98900	99000	98900	1197
458	20241014	121000	16216368300	99000	99000	99000	98900	181
459	20241014	120900	16198459900	98900	98900	99000	98900	660
460	20241014	120800	16133181500	99000	98900	99000	98800	1601
461	20241014	120700	15974824900	98800	98900	98900	98800	155
462	20241014	120600	15959505000	98900	98900	98900	98800	228
463	20241014	120500	15936975600	98800	98800	98900	98700	2378
464	20241014	120400	15702080400	98900	98800	98900	98800	223
465	20241014	120300	15680044000	98800	98900	98900	98800	212
466	20241014	120200	15659096000	98800	98800	98900	98800	1032
467	20241014	120100	15557132900	98800	98900	98900	98800	1667
468	20241014	120000	15392407100	98800	98800	98900	98800	309
469	20241014	115900	15361860700	98800	98800	98900	98700	216
470	20241014	115800	15340521800	98700	98800	98900	98700	365
471	20241014	115700	15304473800	98900	98800	98900	98800	705
472	20241014	115600	15234816900	98800	98900	98900	98800	384
473	20241014	115500	15196861700	98900	98800	98900	98800	254
474	20241014	115400	15171759500	98900	98800	98900	98800	341
475	20241014	115300	15138057800	98800	98800	98900	98800	946
476	20241014	115200	15044586200	98800	98700	98800	98700	451
477	20241014	115100	15000047400	98700	98700	98800	98700	198
478	20241014	115000	14980504100	98800	98700	98800	98700	128
479	20241014	114900	14967868500	98700	98700	98800	98700	540
480	20241014	114800	14914567200	98800	98700	98800	98700	123
481	20241014	114700	14902424000	98700	98700	98800	98700	351
482	20241014	114600	14867773900	98700	98700	98800	98700	276
483	20241014	114500	14840529000	98800	98700	98800	98700	159
484	20241014	114400	14824832700	98700	98700	98800	98700	461
485	20241014	114300	14779297100	98700	98700	98800	98700	726
486	20241014	114200	14707620200	98700	98700	98800	98700	259
487	20241014	114100	14682055100	98700	98700	98800	98700	143
488	20241014	114000	14667940100	98700	98800	98800	98700	246
489	20241014	113900	14643656900	98800	98700	98800	98700	262
490	20241014	113800	14617784500	98700	98600	98700	98600	547
491	20241014	113700	14563804000	98600	98700	98700	98600	112
492	20241014	113600	14552758900	98600	98600	98700	98600	312
493	20241014	113500	14521990300	98600	98600	98700	98600	1348
494	20241014	113400	14389068100	98600	98700	98700	98600	291
495	20241014	113300	14360357900	98600	98600	98700	98600	1507
496	20241014	113200	14211751300	98600	98600	98700	98600	127
497	20241014	113100	14199226500	98600	98700	98700	98600	464
498	20241014	113000	14153474400	98700	98600	98700	98600	318
499	20241014	112900	14122114300	98600	98600	98700	98600	336
500	20241014	112800	14088981200	98600	98600	98700	98500	477
501	20241014	112700	14041940200	98500	98500	98600	98500	279
502	20241014	112600	14014454800	98500	98700	98700	98500	2512
503	20241014	112500	13766755600	98600	98700	98700	98600	147
504	20241014	112400	13752257600	98700	98600	98700	98600	273
505	20241014	112300	13725338100	98600	98700	98700	98600	186
506	20241014	112200	13706996600	98600	98600	98700	98600	218
507	20241014	112100	13685501300	98700	98600	98700	98600	367
508	20241014	112000	13649299100	98600	98600	98700	98500	340
509	20241014	111900	13615779800	98500	98600	98600	98500	375
510	20241014	111800	13578815200	98500	98500	98600	98500	364
511	20241014	111700	13542945900	98600	98600	98600	98500	166
512	20241014	111600	13526593700	98500	98500	98600	98500	391
513	20241014	111500	13488059000	98500	98500	98600	98500	109
514	20241014	111400	13477319800	98500	98600	98600	98500	254
515	20241014	111300	13452297900	98500	98500	98600	98500	205
516	20241014	111200	13432104600	98500	98400	98600	98400	504
517	20241014	111100	13382464200	98400	98500	98500	98400	714
518	20241014	111000	13312162500	98400	98400	98500	98400	267
519	20241014	110900	13285882300	98400	98400	98500	98300	414
520	20241014	110800	13245151200	98300	98400	98400	98300	302
521	20241014	110700	13215461100	98400	98300	98400	98300	277
522	20241014	110600	13188214500	98400	98400	98400	98300	212
523	20241014	110500	13167365900	98400	98400	98500	98400	1561
524	20241014	110400	13013760300	98400	98400	98500	98400	80
525	20241014	110300	13005884300	98400	98500	98500	98400	133
526	20241014	110200	12992794500	98500	98400	98500	98400	408
527	20241014	110100	12952645000	98400	98500	98500	98400	311
528	20241014	110000	12922023600	98400	98400	98500	98400	216
529	20241014	105900	12900765800	98500	98400	98500	98400	621
530	20241014	105800	12839628200	98400	98500	98600	98400	85
531	20241014	105700	12831258400	98400	98400	98600	98400	461
532	20241014	105600	12785873700	98400	98400	98500	98300	879
533	20241014	105500	12699368900	98400	98400	98500	98300	325
534	20241014	105400	12667391800	98300	98400	98400	98300	339
535	20241014	105300	12634048800	98400	98300	98400	98300	167
536	20241014	105200	12617629000	98400	98400	98400	98300	383
537	20241014	105100	12579960700	98300	98400	98400	98300	252
538	20241014	105000	12555180700	98300	98400	98500	98300	1538
539	20241014	104900	12403840000	98400	98500	98500	98400	806
540	20241014	104800	12324524000	98500	98500	98500	98400	3376
541	20241014	104700	11992003600	98500	98600	98700	98500	862
542	20241014	104600	11907012200	98600	98500	98600	98500	841
543	20241014	104500	11824108800	98500	98400	98600	98400	1366
544	20241014	104400	11689571500	98500	98500	98500	98400	205
545	20241014	104300	11669391900	98500	98500	98500	98400	891
546	20241014	104200	11581662700	98500	98400	98500	98400	233
547	20241014	104100	11558730700	98400	98400	98500	98400	206
548	20241014	104000	11538459600	98400	98500	98500	98400	411
549	20241014	103900	11498013400	98500	98400	98500	98400	1018
550	20241014	103800	11397824100	98500	98500	98600	98400	598
551	20241014	103700	11338924600	98500	98400	98500	98300	2068
552	20241014	103600	11135432700	98400	98400	98400	98300	1053
553	20241014	103500	11031826900	98400	98500	98500	98300	2947
554	20241014	103400	10741979000	98400	98500	98500	98400	2731
555	20241014	103300	10473006900	98500	98600	98600	98500	2316
556	20241014	103200	10244874900	98600	98500	98600	98500	301
557	20241014	103100	10215213500	98500	98600	98600	98500	320
558	20241014	103000	10183682500	98500	98500	98600	98500	1906
559	20241014	102900	9995801900	98600	98500	98600	98500	243
560	20241014	102800	9971858500	98600	98500	98600	98500	185
561	20241014	102700	9953626300	98500	98600	98600	98500	819
562	20241014	102600	9872895600	98600	98600	98600	98500	426
563	20241014	102500	9830930300	98500	98500	98600	98500	310
564	20241014	102400	9800376400	98500	98700	98700	98500	2290
565	20241014	102300	9574587700	98600	98700	98800	98600	2320
566	20241014	102200	9345712300	98800	98800	98900	98700	2958
567	20241014	102100	9053587800	98900	98900	98900	98800	303
568	20241014	102000	9023647300	98800	98800	98900	98800	508
569	20241014	101900	8973454100	98900	98900	98900	98800	399
570	20241014	101800	8934011000	98800	98800	98900	98800	332
571	20241014	101700	8901202200	98800	98800	98900	98800	285
572	20241014	101600	8873021600	98800	98900	98900	98800	285
573	20241014	101500	8844861400	98900	99000	99000	98800	866
574	20241014	101400	8759197300	99000	98800	99000	98800	238
575	20241014	101300	8735660600	98900	98900	98900	98800	548
576	20241014	101200	8681488900	98900	98800	98900	98800	598
577	20241014	101100	8622378700	98800	98900	98900	98800	207
578	20241014	101000	8601909900	98900	98900	98900	98800	258
579	20241014	100900	8576411000	98900	98800	98900	98800	304
580	20241014	100800	8546362600	98900	98800	98900	98800	259
581	20241014	100700	8520767400	98900	98800	98900	98800	427
582	20241014	100600	8478563400	98800	98800	98900	98800	408
583	20241014	100500	8438251300	98800	99000	99000	98800	3172
584	20241014	100400	8124635200	98900	99000	99000	98900	268
585	20241014	100300	8098117100	98900	98900	99000	98900	175
586	20241014	100200	8080800600	98900	99000	99000	98900	793
587	20241014	100100	8002340100	99000	99000	99000	98900	123
588	20241014	100000	7990171200	98900	98900	99000	98900	108
589	20241014	095900	7979487600	98900	99000	99000	98900	1543
590	20241014	095800	7826884000	98900	98900	99000	98900	697
591	20241014	095700	7757949700	99000	99000	99000	98900	276
592	20241014	095600	7730636900	98900	98900	99000	98900	252
593	20241014	095500	7705702000	99000	99000	99100	99000	1786
594	20241014	095400	7528887000	99000	99100	99200	99000	1696
595	20241014	095300	7360808300	99100	99100	99100	99000	299
596	20241014	095200	7331192800	99100	99100	99100	99000	276
597	20241014	095100	7303858100	99100	99000	99100	99000	199
598	20241014	095000	7284156300	99000	99100	99100	99000	222
599	20241014	094900	7262170000	99100	98800	99100	98800	2414
600	20241014	094800	7023306800	98900	99000	99000	98800	3588
601	20241014	094700	6668687900	99000	99000	99100	98900	1240
602	20241014	094600	6545938600	99000	99000	99100	99000	1192
603	20241014	094500	6427927300	99000	99100	99100	99000	146
604	20241014	094400	6413470000	99100	99100	99100	99000	312
605	20241014	094300	6382562900	99100	99100	99100	99000	739
606	20241014	094200	6309343100	99000	99000	99100	99000	187
607	20241014	094100	6290824200	99000	99200	99200	99000	2016
608	20241014	094000	6091047900	99200	99100	99200	99100	353
609	20241014	093900	6056056900	99200	99200	99200	99100	309
610	20241014	093800	6025419400	99200	99100	99200	99100	173
611	20241014	093700	6008272600	99100	99200	99300	99100	546
612	20241014	093600	5954116900	99100	99300	99300	99100	5346
613	20241014	093500	5423545200	99400	99400	99400	99300	249
614	20241014	093400	5398805900	99300	99300	99400	99300	407
615	20241014	093300	5358365700	99400	99300	99400	99300	547
616	20241014	093200	5304042800	99300	99300	99400	99300	450
617	20241014	093100	5259349600	99300	99200	99300	99200	2797
618	20241014	093000	4981757500	99300	99200	99300	99200	539
619	20241014	092900	4928287500	99200	99200	99300	99200	1320
620	20241014	092800	4797331500	99200	99200	99300	99200	259
621	20241014	092700	4771627700	99200	99300	99300	99200	932
622	20241014	092600	4679158700	99300	99200	99300	99200	211
623	20241014	092500	4658208000	99300	99200	99300	99200	978
624	20241014	092400	4561183500	99200	99300	99300	99200	2380
625	20241014	092300	4325016500	99300	99300	99300	99200	1147
626	20241014	092200	4211151900	99200	99200	99300	99100	1805
627	20241014	092100	4032038100	99200	99000	99200	98900	1964
628	20241014	092000	3837499500	99000	98800	99000	98800	3900
629	20241014	091900	3451734100	98800	98800	98900	98700	2275
630	20241014	091800	3227049800	98800	98800	98800	98700	833
631	20241014	091700	3144779000	98800	98800	98900	98700	1165
632	20241014	091600	3029677200	98800	98700	98800	98700	880
633	20241014	091500	2942757700	98700	98800	98800	98700	905
634	20241014	091400	2853354600	98800	98900	98900	98800	815
635	20241014	091300	2772799200	98800	98800	98900	98800	917
636	20241014	091200	2682195400	98800	99000	99000	98800	1027
637	20241014	091100	2580655700	99000	99000	99000	98900	850
638	20241014	091000	2496583500	99000	99000	99100	98900	3852
639	20241014	090900	2115251100	99000	98900	99000	98800	905
640	20241014	090800	2025732700	98900	99000	99000	98800	1549
641	20241014	090700	1872537500	99000	98800	99000	98800	3548
642	20241014	090600	1521716800	98900	98900	99000	98800	1945
643	20241014	090500	1329383700	98900	99000	99000	98900	1259
644	20241014	090400	1204828000	99000	98900	99100	98900	826
645	20241014	090300	1123049600	98900	99000	99100	98900	1056
646	20241014	090200	1018496600	99100	99100	99200	98800	2720
647	20241014	090100	749263700	99100	98700	99100	98700	1682
648	20241014	090000	582960600	98600	99000	99000	98500	5388