KissMeData/237690/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	205500	21649798100	97400	97400	97400	97400	3253
3	20241030	205400	21649798100	97400	97400	97400	97400	0
4	20241030	205300	21649798100	97400	97400	97400	97400	0
5	20241030	205200	21649798100	97400	97400	97400	97400	0
6	20241030	205100	21649798100	97400	97400	97400	97400	0
7	20241030	205000	21649798100	97400	97400	97400	97400	0
8	20241030	204900	21649798100	97400	97400	97400	97400	0
9	20241030	204800	21649798100	97400	97400	97400	97400	0
10	20241030	204700	21649798100	97400	97400	97400	97400	0
11	20241030	204600	21649798100	97400	97400	97400	97400	0
12	20241030	204500	21649798100	97400	97400	97400	97400	0
13	20241030	204400	21649798100	97400	97400	97400	97400	0
14	20241030	204300	21649798100	97400	97400	97400	97400	0
15	20241030	204200	21649798100	97400	97400	97400	97400	0
16	20241030	204100	21649798100	97400	97400	97400	97400	0
17	20241030	204000	21649798100	97400	97400	97400	97400	0
18	20241030	203900	21649798100	97400	97400	97400	97400	0
19	20241030	203800	21649798100	97400	97400	97400	97400	0
20	20241030	203700	21649798100	97400	97400	97400	97400	0
21	20241030	203600	21649798100	97400	97400	97400	97400	0
22	20241030	203500	21649798100	97400	97400	97400	97400	0
23	20241030	203400	21649798100	97400	97400	97400	97400	0
24	20241030	203300	21649798100	97400	97400	97400	97400	0
25	20241030	203200	21649798100	97400	97400	97400	97400	0
26	20241030	203100	21649798100	97400	97400	97400	97400	0
27	20241030	203000	21649798100	97400	97400	97400	97400	0
28	20241030	202900	21649798100	97400	97400	97400	97400	0
29	20241030	202800	21649798100	97400	97400	97400	97400	0
30	20241030	202700	21649798100	97400	97400	97400	97400	0
31	20241030	202600	21649798100	97400	97400	97400	97400	0
32	20241030	202500	21649798100	97400	97400	97400	97400	3253
33	20241030	202400	21649798100	97400	97400	97400	97400	0
34	20241030	202300	21649798100	97400	97400	97400	97400	0
35	20241030	202200	21649798100	97400	97400	97400	97400	0
36	20241030	202100	21649798100	97400	97400	97400	97400	0
37	20241030	202000	21649798100	97400	97400	97400	97400	0
38	20241030	201900	21649798100	97400	97400	97400	97400	0
39	20241030	201800	21649798100	97400	97400	97400	97400	0
40	20241030	201700	21649798100	97400	97400	97400	97400	0
41	20241030	201600	21649798100	97400	97400	97400	97400	0
42	20241030	201500	21649798100	97400	97400	97400	97400	0
43	20241030	201400	21649798100	97400	97400	97400	97400	0
44	20241030	201300	21649798100	97400	97400	97400	97400	0
45	20241030	201200	21649798100	97400	97400	97400	97400	0
46	20241030	201100	21649798100	97400	97400	97400	97400	0
47	20241030	201000	21649798100	97400	97400	97400	97400	0
48	20241030	200900	21649798100	97400	97400	97400	97400	0
49	20241030	200800	21649798100	97400	97400	97400	97400	0
50	20241030	200700	21649798100	97400	97400	97400	97400	0
51	20241030	200600	21649798100	97400	97400	97400	97400	0
52	20241030	200500	21649798100	97400	97400	97400	97400	0
53	20241030	200400	21649798100	97400	97400	97400	97400	0
54	20241030	200300	21649798100	97400	97400	97400	97400	0
55	20241030	200200	21649798100	97400	97400	97400	97400	0
56	20241030	200100	21649798100	97400	97400	97400	97400	0
57	20241030	200000	21649798100	97400	97400	97400	97400	0
58	20241030	195900	21649798100	97400	97400	97400	97400	0
59	20241030	195800	21649798100	97400	97400	97400	97400	0
60	20241030	195700	21649798100	97400	97400	97400	97400	0
61	20241030	195600	21649798100	97400	97400	97400	97400	0
62	20241030	195500	21649798100	97400	97400	97400	97400	3253
63	20241030	195400	21649798100	97400	97400	97400	97400	0
64	20241030	195300	21649798100	97400	97400	97400	97400	0
65	20241030	195200	21649798100	97400	97400	97400	97400	0
66	20241030	195100	21649798100	97400	97400	97400	97400	0
67	20241030	195000	21649798100	97400	97400	97400	97400	0
68	20241030	194900	21649798100	97400	97400	97400	97400	0
69	20241030	194800	21649798100	97400	97400	97400	97400	0
70	20241030	194700	21649798100	97400	97400	97400	97400	0
71	20241030	194600	21649798100	97400	97400	97400	97400	0
72	20241030	194500	21649798100	97400	97400	97400	97400	0
73	20241030	194400	21649798100	97400	97400	97400	97400	0
74	20241030	194300	21649798100	97400	97400	97400	97400	0
75	20241030	194200	21649798100	97400	97400	97400	97400	0
76	20241030	194100	21649798100	97400	97400	97400	97400	0
77	20241030	194000	21649798100	97400	97400	97400	97400	0
78	20241030	193900	21649798100	97400	97400	97400	97400	0
79	20241030	193800	21649798100	97400	97400	97400	97400	0
80	20241030	193700	21649798100	97400	97400	97400	97400	0
81	20241030	193600	21649798100	97400	97400	97400	97400	0
82	20241030	193500	21649798100	97400	97400	97400	97400	0
83	20241030	193400	21649798100	97400	97400	97400	97400	0
84	20241030	193300	21649798100	97400	97400	97400	97400	0
85	20241030	193200	21649798100	97400	97400	97400	97400	0
86	20241030	193100	21649798100	97400	97400	97400	97400	0
87	20241030	193000	21649798100	97400	97400	97400	97400	0
88	20241030	192900	21649798100	97400	97400	97400	97400	0
89	20241030	192800	21649798100	97400	97400	97400	97400	0
90	20241030	192700	21649798100	97400	97400	97400	97400	0
91	20241030	192600	21649798100	97400	97400	97400	97400	0
92	20241030	192500	21649798100	97400	97400	97400	97400	3253
93	20241030	192400	21649798100	97400	97400	97400	97400	0
94	20241030	192300	21649798100	97400	97400	97400	97400	0
95	20241030	192200	21649798100	97400	97400	97400	97400	0
96	20241030	192100	21649798100	97400	97400	97400	97400	0
97	20241030	192000	21649798100	97400	97400	97400	97400	0
98	20241030	191900	21649798100	97400	97400	97400	97400	0
99	20241030	191800	21649798100	97400	97400	97400	97400	0
100	20241030	191700	21649798100	97400	97400	97400	97400	0
101	20241030	191600	21649798100	97400	97400	97400	97400	0
102	20241030	191500	21649798100	97400	97400	97400	97400	0
103	20241030	191400	21649798100	97400	97400	97400	97400	0
104	20241030	191300	21649798100	97400	97400	97400	97400	0
105	20241030	191200	21649798100	97400	97400	97400	97400	0
106	20241030	191100	21649798100	97400	97400	97400	97400	0
107	20241030	191000	21649798100	97400	97400	97400	97400	0
108	20241030	190900	21649798100	97400	97400	97400	97400	0
109	20241030	190800	21649798100	97400	97400	97400	97400	0
110	20241030	190700	21649798100	97400	97400	97400	97400	0
111	20241030	190600	21649798100	97400	97400	97400	97400	0
112	20241030	190500	21649798100	97400	97400	97400	97400	0
113	20241030	190400	21649798100	97400	97400	97400	97400	0
114	20241030	190300	21649798100	97400	97400	97400	97400	0
115	20241030	190200	21649798100	97400	97400	97400	97400	0
116	20241030	190100	21649798100	97400	97400	97400	97400	0
117	20241030	190000	21649798100	97400	97400	97400	97400	0
118	20241030	185900	21649798100	97400	97400	97400	97400	0
119	20241030	185800	21649798100	97400	97400	97400	97400	0
120	20241030	185700	21649798100	97400	97400	97400	97400	0
121	20241030	185600	21649798100	97400	97400	97400	97400	0
122	20241030	185500	21649798100	97400	97400	97400	97400	3253
123	20241030	185400	21649798100	97400	97400	97400	97400	0
124	20241030	185300	21649798100	97400	97400	97400	97400	0
125	20241030	185200	21649798100	97400	97400	97400	97400	0
126	20241030	185100	21649798100	97400	97400	97400	97400	0
127	20241030	185000	21649798100	97400	97400	97400	97400	0
128	20241030	184900	21649798100	97400	97400	97400	97400	0
129	20241030	184800	21649798100	97400	97400	97400	97400	0
130	20241030	184700	21649798100	97400	97400	97400	97400	0
131	20241030	184600	21649798100	97400	97400	97400	97400	0
132	20241030	184500	21649798100	97400	97400	97400	97400	0
133	20241030	184400	21649798100	97400	97400	97400	97400	0
134	20241030	184300	21649798100	97400	97400	97400	97400	0
135	20241030	184200	21649798100	97400	97400	97400	97400	0
136	20241030	184100	21649798100	97400	97400	97400	97400	0
137	20241030	184000	21649798100	97400	97400	97400	97400	0
138	20241030	183900	21649798100	97400	97400	97400	97400	0
139	20241030	183800	21649798100	97400	97400	97400	97400	0
140	20241030	183700	21649798100	97400	97400	97400	97400	0
141	20241030	183600	21649798100	97400	97400	97400	97400	0
142	20241030	183500	21649798100	97400	97400	97400	97400	0
143	20241030	183400	21649798100	97400	97400	97400	97400	0
144	20241030	183300	21649798100	97400	97400	97400	97400	0
145	20241030	183200	21649798100	97400	97400	97400	97400	0
146	20241030	183100	21649798100	97400	97400	97400	97400	0
147	20241030	183000	21649798100	97400	97400	97400	97400	0
148	20241030	182900	21649798100	97400	97400	97400	97400	0
149	20241030	182800	21649798100	97400	97400	97400	97400	0
150	20241030	182700	21649798100	97400	97400	97400	97400	0
151	20241030	182600	21649798100	97400	97400	97400	97400	0
152	20241030	182500	21649798100	97400	97400	97400	97400	3253
153	20241030	182400	21649798100	97400	97400	97400	97400	0
154	20241030	182300	21649798100	97400	97400	97400	97400	0
155	20241030	182200	21649798100	97400	97400	97400	97400	0
156	20241030	182100	21649798100	97400	97400	97400	97400	0
157	20241030	182000	21649798100	97400	97400	97400	97400	0
158	20241030	181900	21649798100	97400	97400	97400	97400	0
159	20241030	181800	21649798100	97400	97400	97400	97400	0
160	20241030	181700	21649798100	97400	97400	97400	97400	0
161	20241030	181600	21649798100	97400	97400	97400	97400	0
162	20241030	181500	21649798100	97400	97400	97400	97400	0
163	20241030	181400	21649798100	97400	97400	97400	97400	0
164	20241030	181300	21649798100	97400	97400	97400	97400	0
165	20241030	181200	21649798100	97400	97400	97400	97400	0
166	20241030	181100	21649798100	97400	97400	97400	97400	0
167	20241030	181000	21649798100	97400	97400	97400	97400	0
168	20241030	180900	21649798100	97400	97400	97400	97400	0
169	20241030	180800	21649798100	97400	97400	97400	97400	0
170	20241030	180700	21649798100	97400	97400	97400	97400	0
171	20241030	180600	21649798100	97400	97400	97400	97400	0
172	20241030	180500	21649798100	97400	97400	97400	97400	0
173	20241030	180400	21649798100	97400	97400	97400	97400	0
174	20241030	180300	21649798100	97400	97400	97400	97400	0
175	20241030	180200	21649798100	97400	97400	97400	97400	0
176	20241030	180100	21649798100	97400	97400	97400	97400	0
177	20241030	180000	21649798100	97400	97400	97400	97400	0
178	20241030	175900	21649798100	97400	97400	97400	97400	0
179	20241030	175800	21649798100	97400	97400	97400	97400	0
180	20241030	175700	21649798100	97400	97400	97400	97400	0
181	20241030	175600	21649798100	97400	97400	97400	97400	0
182	20241030	175500	21649798100	97400	97400	97400	97400	3253
183	20241030	175400	21649798100	97400	97400	97400	97400	0
184	20241030	175300	21649798100	97400	97400	97400	97400	0
185	20241030	175200	21649798100	97400	97400	97400	97400	0
186	20241030	175100	21649798100	97400	97400	97400	97400	0
187	20241030	175000	21649798100	97400	97400	97400	97400	0
188	20241030	174900	21649798100	97400	97400	97400	97400	0
189	20241030	174800	21649798100	97400	97400	97400	97400	0
190	20241030	174700	21649798100	97400	97400	97400	97400	0
191	20241030	174600	21649798100	97400	97400	97400	97400	0
192	20241030	174500	21649798100	97400	97400	97400	97400	0
193	20241030	174400	21649798100	97400	97400	97400	97400	0
194	20241030	174300	21649798100	97400	97400	97400	97400	0
195	20241030	174200	21649798100	97400	97400	97400	97400	0
196	20241030	174100	21649798100	97400	97400	97400	97400	0
197	20241030	174000	21649798100	97400	97400	97400	97400	0
198	20241030	173900	21649798100	97400	97400	97400	97400	0
199	20241030	173800	21649798100	97400	97400	97400	97400	0
200	20241030	173700	21649798100	97400	97400	97400	97400	0
201	20241030	173600	21649798100	97400	97400	97400	97400	0
202	20241030	173500	21649798100	97400	97400	97400	97400	0
203	20241030	173400	21649798100	97400	97400	97400	97400	0
204	20241030	173300	21649798100	97400	97400	97400	97400	0
205	20241030	173200	21649798100	97400	97400	97400	97400	0
206	20241030	173100	21649798100	97400	97400	97400	97400	0
207	20241030	173000	21649798100	97400	97400	97400	97400	0
208	20241030	172900	21649798100	97400	97400	97400	97400	0
209	20241030	172800	21649798100	97400	97400	97400	97400	0
210	20241030	172700	21649798100	97400	97400	97400	97400	0
211	20241030	172600	21649798100	97400	97400	97400	97400	0
212	20241030	172500	21649798100	97400	97400	97400	97400	3253
213	20241030	172400	21649798100	97400	97400	97400	97400	0
214	20241030	172300	21649798100	97400	97400	97400	97400	0
215	20241030	172200	21649798100	97400	97400	97400	97400	0
216	20241030	172100	21649798100	97400	97400	97400	97400	0
217	20241030	172000	21649798100	97400	97400	97400	97400	0
218	20241030	171900	21649798100	97400	97400	97400	97400	0
219	20241030	171800	21649798100	97400	97400	97400	97400	0
220	20241030	171700	21649798100	97400	97400	97400	97400	0
221	20241030	171600	21649798100	97400	97400	97400	97400	0
222	20241030	171500	21649798100	97400	97400	97400	97400	0
223	20241030	171400	21649798100	97400	97400	97400	97400	0
224	20241030	171300	21649798100	97400	97400	97400	97400	0
225	20241030	171200	21649798100	97400	97400	97400	97400	0
226	20241030	171100	21649798100	97400	97400	97400	97400	0
227	20241030	171000	21649798100	97400	97400	97400	97400	0
228	20241030	170900	21649798100	97400	97400	97400	97400	0
229	20241030	170800	21649798100	97400	97400	97400	97400	0
230	20241030	170700	21649798100	97400	97400	97400	97400	0
231	20241030	170600	21649798100	97400	97400	97400	97400	0
232	20241030	170500	21649798100	97400	97400	97400	97400	0
233	20241030	170400	21649798100	97400	97400	97400	97400	0
234	20241030	170300	21649798100	97400	97400	97400	97400	0
235	20241030	170200	21649798100	97400	97400	97400	97400	0
236	20241030	170100	21649798100	97400	97400	97400	97400	0
237	20241030	170000	21649798100	97400	97400	97400	97400	0
238	20241030	165900	21649798100	97400	97400	97400	97400	0
239	20241030	165800	21649798100	97400	97400	97400	97400	0
240	20241030	165700	21649798100	97400	97400	97400	97400	0
241	20241030	165600	21649798100	97400	97400	97400	97400	0
242	20241030	165500	21649798100	97400	97400	97400	97400	3253
243	20241030	165400	21649798100	97400	97400	97400	97400	0
244	20241030	165300	21649798100	97400	97400	97400	97400	0
245	20241030	165200	21649798100	97400	97400	97400	97400	0
246	20241030	165100	21649798100	97400	97400	97400	97400	0
247	20241030	165000	21649798100	97400	97400	97400	97400	0
248	20241030	164900	21649798100	97400	97400	97400	97400	0
249	20241030	164800	21649798100	97400	97400	97400	97400	0
250	20241030	164700	21649798100	97400	97400	97400	97400	0
251	20241030	164600	21649798100	97400	97400	97400	97400	0
252	20241030	164500	21649798100	97400	97400	97400	97400	0
253	20241030	164400	21649798100	97400	97400	97400	97400	0
254	20241030	164300	21649798100	97400	97400	97400	97400	0
255	20241030	164200	21649798100	97400	97400	97400	97400	0
256	20241030	164100	21649798100	97400	97400	97400	97400	0
257	20241030	164000	21649798100	97400	97400	97400	97400	0
258	20241030	163900	21649798100	97400	97400	97400	97400	0
259	20241030	163800	21649798100	97400	97400	97400	97400	0
260	20241030	163700	21649798100	97400	97400	97400	97400	0
261	20241030	163600	21649798100	97400	97400	97400	97400	0
262	20241030	163500	21649798100	97400	97400	97400	97400	0
263	20241030	163400	21649798100	97400	97400	97400	97400	0
264	20241030	163300	21649798100	97400	97400	97400	97400	0
265	20241030	163200	21649798100	97400	97400	97400	97400	0
266	20241030	163100	21649798100	97400	97400	97400	97400	0
267	20241030	163000	21649798100	97400	97400	97400	97400	0
268	20241030	162900	21649798100	97400	97400	97400	97400	0
269	20241030	162800	21649798100	97400	97400	97400	97400	0
270	20241030	162700	21649798100	97400	97400	97400	97400	0
271	20241030	162600	21649798100	97400	97400	97400	97400	0
272	20241030	162500	21649798100	97400	97400	97400	97400	3253
273	20241030	162400	21649798100	97400	97400	97400	97400	0
274	20241030	162300	21649798100	97400	97400	97400	97400	0
275	20241030	162200	21649798100	97400	97400	97400	97400	0
276	20241030	162100	21649798100	97400	97400	97400	97400	0
277	20241030	162000	21649798100	97400	97400	97400	97400	0
278	20241030	161900	21649798100	97400	97400	97400	97400	0
279	20241030	161800	21649798100	97400	97400	97400	97400	0
280	20241030	161700	21649798100	97400	97400	97400	97400	0
281	20241030	161600	21649798100	97400	97400	97400	97400	0
282	20241030	161500	21649798100	97400	97400	97400	97400	0
283	20241030	161400	21649798100	97400	97400	97400	97400	0
284	20241030	161300	21649798100	97400	97400	97400	97400	0
285	20241030	161200	21649798100	97400	97400	97400	97400	0
286	20241030	161100	21649798100	97400	97400	97400	97400	0
287	20241030	161000	21649798100	97400	97400	97400	97400	0
288	20241030	160900	21649798100	97400	97400	97400	97400	0
289	20241030	160800	21649798100	97400	97400	97400	97400	0
290	20241030	160700	21649798100	97400	97400	97400	97400	0
291	20241030	160600	21649798100	97400	97400	97400	97400	0
292	20241030	160500	21649798100	97400	97400	97400	97400	0
293	20241030	160400	21649798100	97400	97400	97400	97400	0
294	20241030	160300	21649798100	97400	97400	97400	97400	0
295	20241030	160200	21649798100	97400	97400	97400	97400	0
296	20241030	160100	21649798100	97400	97400	97400	97400	0
297	20241030	160000	21649798100	97400	97400	97400	97400	0
298	20241030	155900	21649798100	97400	97400	97400	97400	0
299	20241030	155800	21649798100	97400	97400	97400	97400	0
300	20241030	155700	21649798100	97400	97400	97400	97400	0
301	20241030	155600	21649798100	97400	97400	97400	97400	0
302	20241030	155500	21649798100	97400	97400	97400	97400	3253
303	20241030	155400	21649798100	97400	97400	97400	97400	0
304	20241030	155300	21649798100	97400	97400	97400	97400	0
305	20241030	155200	21649798100	97400	97400	97400	97400	0
306	20241030	155100	21649798100	97400	97400	97400	97400	0
307	20241030	155000	21649798100	97400	97400	97400	97400	0
308	20241030	154900	21649798100	97400	97400	97400	97400	0
309	20241030	154800	21649798100	97400	97400	97400	97400	0
310	20241030	154700	21649798100	97400	97400	97400	97400	0
311	20241030	154600	21649798100	97400	97400	97400	97400	0
312	20241030	154500	21649798100	97400	97400	97400	97400	0
313	20241030	154400	21649798100	97400	97400	97400	97400	0
314	20241030	154300	21649798100	97400	97400	97400	97400	0
315	20241030	154200	21649798100	97400	97400	97400	97400	0
316	20241030	154100	21649798100	97400	97400	97400	97400	0
317	20241030	154000	21649798100	97400	97400	97400	97400	0
318	20241030	153900	21649798100	97400	97400	97400	97400	0
319	20241030	153800	21649798100	97400	97400	97400	97400	0
320	20241030	153700	21649798100	97400	97400	97400	97400	0
321	20241030	153600	21649798100	97400	97400	97400	97400	0
322	20241030	153500	21649798100	97400	97400	97400	97400	0
323	20241030	153400	21649798100	97400	97400	97400	97400	0
324	20241030	153300	21649798100	97400	97400	97400	97400	0
325	20241030	153200	21649798100	97400	97400	97400	97400	0
326	20241030	153100	21649798100	97400	97400	97400	97400	0
327	20241030	153000	21649798100	97400	97400	97400	97400	3253
328	20241030	152900	21332955900	97500	97500	97500	97500	0
329	20241030	152800	21332955900	97500	97500	97500	97500	0
330	20241030	152700	21332955900	97500	97500	97500	97500	0
331	20241030	152600	21332955900	97500	97500	97500	97500	0
332	20241030	152500	21332955900	97500	97500	97500	97500	0
333	20241030	152400	21332955900	97500	97500	97500	97500	0
334	20241030	152300	21332955900	97500	97500	97500	97500	0
335	20241030	152200	21332955900	97500	97500	97500	97500	0
336	20241030	152100	21332955900	97500	97500	97500	97500	0
337	20241030	152000	21332955900	97500	97500	97500	97500	0
338	20241030	151900	21332955900	97500	97400	97500	97300	643
339	20241030	151800	21270320900	97400	97500	97500	97400	381
340	20241030	151700	21233185300	97500	97500	97500	97400	230
341	20241030	151600	21210766000	97500	97600	97600	97400	306
342	20241030	151500	21180917200	97600	97700	97800	97600	332
343	20241030	151400	21148482800	97800	97700	97800	97700	1265
344	20241030	151300	21024874300	97700	97700	97800	97600	360
345	20241030	151200	20989694900	97700	97500	97800	97500	593
346	20241030	151100	20931810800	97600	97500	97600	97400	297
347	20241030	151000	20902861700	97400	97600	97600	97400	336
348	20241030	150900	20870097200	97500	97600	97800	97500	1266
349	20241030	150800	20746386800	97600	97400	97700	97400	850
350	20241030	150700	20663477700	97400	97100	97500	97000	967
351	20241030	150600	20569351200	97100	97200	97200	97000	223
352	20241030	150500	20547688600	97100	97000	97200	97000	820
353	20241030	150400	20468117300	97000	97100	97100	96900	344
354	20241030	150300	20434760600	97000	97100	97100	97000	170
355	20241030	150200	20418264800	97100	97000	97100	97000	369
356	20241030	150100	20382447100	97100	96900	97100	96900	240
357	20241030	150000	20359154500	96900	96900	96900	96800	231
358	20241030	145900	20336776900	96900	96900	97000	96800	274
359	20241030	145800	20310219000	96900	96900	97000	96900	275
360	20241030	145700	20283568400	96900	96900	97000	96900	144
361	20241030	145600	20269610300	96900	97100	97100	96900	560
362	20241030	145500	20215303600	97000	97100	97100	97000	119
363	20241030	145400	20203753700	97000	97200	97200	97000	212
364	20241030	145300	20183176000	97200	97200	97200	97000	116
365	20241030	145200	20171907300	97000	97200	97300	97000	326
366	20241030	145100	20140239600	97200	97100	97200	97100	193
367	20241030	145000	20121483100	97200	97200	97200	97100	93
368	20241030	144900	20112450000	97100	97200	97300	97100	122
369	20241030	144800	20100591500	97100	97100	97300	97100	127
370	20241030	144700	20088256600	97100	97100	97200	97100	102
371	20241030	144600	20078352100	97300	97200	97300	97100	370
372	20241030	144500	20042393000	97200	97400	97400	97100	220
373	20241030	144400	20021006500	97300	97300	97400	97300	78
374	20241030	144300	20013416300	97400	97400	97400	97200	118
375	20241030	144200	20001938100	97400	97300	97400	97200	113
376	20241030	144100	19990939300	97400	97500	97500	97300	86
377	20241030	144000	19982560700	97400	97300	97500	97200	241
378	20241030	143900	19959101500	97200	97500	97600	97200	574
379	20241030	143800	19903233200	97500	97500	97600	97400	197
380	20241030	143700	19884026800	97500	97400	97600	97400	294
381	20241030	143600	19855364300	97500	97400	97500	97300	106
382	20241030	143500	19845032600	97300	97200	97300	97200	85
383	20241030	143400	19836769600	97200	97200	97400	97200	252
384	20241030	143300	19812265700	97400	97300	97400	97100	327
385	20241030	143200	19780431800	97300	97000	97300	97000	280
386	20241030	143100	19753261900	97000	97100	97100	97000	25
387	20241030	143000	19750835300	97100	97100	97100	97000	41
388	20241030	142900	19746857200	97100	96900	97100	96800	537
389	20241030	142800	19694804900	96900	97300	97300	96900	3044
390	20241030	142700	19398860900	97300	97300	97400	97300	27
391	20241030	142600	19396233200	97300	97400	97400	97300	69
392	20241030	142500	19389513700	97400	97400	97400	97300	301
393	20241030	142400	19360223000	97400	97300	97500	97300	400
394	20241030	142300	19321263100	97300	97400	97400	97300	134
395	20241030	142200	19308212900	97400	97400	97400	97300	296
396	20241030	142100	19279410100	97400	97500	97500	97300	231
397	20241030	142000	19256901400	97500	97400	97500	97300	427
398	20241030	141900	19215317400	97500	97400	97600	97300	142
399	20241030	141800	19201476300	97500	97500	97600	97300	230
400	20241030	141700	19179053200	97500	97400	97500	97400	476
401	20241030	141600	19132649400	97400	97300	97400	97300	109
402	20241030	141500	19122037300	97300	97700	97700	97200	826
403	20241030	141400	19041509700	97700	97600	97700	97600	173
404	20241030	141300	19024618300	97600	97400	97700	97400	375
405	20241030	141200	18988026500	97300	97300	97400	97300	55
406	20241030	141100	18982671200	97400	97300	97400	97300	87
407	20241030	141000	18974199200	97300	97300	97600	97100	1061
408	20241030	140900	18870829600	97300	97100	97300	97100	439
409	20241030	140800	18828168800	97100	97000	97100	97000	76
410	20241030	140700	18820791700	97000	97000	97000	96900	87
411	20241030	140600	18812356500	96900	96900	97000	96900	928
412	20241030	140500	18722427000	97000	97000	97200	96900	237
413	20241030	140400	18699434500	97100	97100	97200	97100	79
414	20241030	140300	18691757800	97100	97100	97200	97000	400
415	20241030	140200	18652945100	97100	97100	97300	97100	154
416	20241030	140100	18637981200	97300	97200	97300	97200	36
417	20241030	140000	18634480800	97200	97200	97300	97100	162
418	20241030	135900	18618747600	97200	97200	97200	97100	39
419	20241030	135800	18614957500	97200	97000	97200	97000	129
420	20241030	135700	18602441000	97000	97000	97100	97000	68
421	20241030	135600	18595840100	97000	97000	97200	97000	60
422	20241030	135500	18590019400	97200	97000	97200	97000	228
423	20241030	135400	18567892600	97100	97200	97300	97000	286
424	20241030	135300	18540120600	97200	97300	97300	97200	157
425	20241030	135200	18524856800	97300	97200	97300	97200	15
426	20241030	135100	18523398200	97300	97200	97300	97200	99
427	20241030	135000	18513768100	97200	97500	97500	97200	430
428	20241030	134900	18471900000	97400	97500	97600	97400	147
429	20241030	134800	18457569300	97600	97500	97600	97400	144
430	20241030	134700	18443521900	97500	97500	97600	97500	45
431	20241030	134600	18439132100	97500	97400	97600	97400	142
432	20241030	134500	18425287000	97500	97500	97500	97400	56
433	20241030	134400	18419827200	97500	97600	97600	97400	97
434	20241030	134300	18410374900	97500	97600	97600	97500	156
435	20241030	134200	18395150000	97600	97600	97600	97400	190
436	20241030	134100	18376608000	97400	97400	97600	97400	216
437	20241030	134000	18355559700	97500	97400	97500	97300	261
438	20241030	133900	18330136200	97500	97400	97600	97400	507
439	20241030	133800	18280701500	97400	97500	97600	97400	269
440	20241030	133700	18254473800	97500	97600	97600	97500	127
441	20241030	133600	18242081800	97700	97800	97800	97600	149
442	20241030	133500	18227523800	97700	97700	97800	97700	121
443	20241030	133400	18215693300	97800	97800	97800	97700	53
444	20241030	133300	18210511300	97800	97600	97800	97600	122
445	20241030	133200	18198591900	97700	97600	97700	97600	55
446	20241030	133100	18193219400	97600	97200	97600	97000	2249
447	20241030	133000	17974569800	97200	97200	97300	97100	156
448	20241030	132900	17959410100	97200	97100	97200	97100	373
449	20241030	132800	17923177900	97200	97200	97200	97200	348
450	20241030	132700	17889352300	97200	97400	97400	97200	224
451	20241030	132600	17867565100	97400	97400	97400	97300	490
452	20241030	132500	17819857800	97500	97700	97800	97500	345
453	20241030	132400	17786199500	97800	97900	97900	97800	98
454	20241030	132300	17776607100	98000	97600	98000	97500	1044
455	20241030	132200	17674392400	97600	97800	97900	97600	158
456	20241030	132100	17658953300	97800	97800	97800	97700	107
457	20241030	132000	17648490500	97700	97700	97800	97600	360
458	20241030	131900	17613335700	97900	97700	97900	97600	145
459	20241030	131800	17599156000	97800	97700	97800	97600	171
460	20241030	131700	17582457600	97700	97700	97800	97600	229
461	20241030	131600	17560084100	97700	97600	97800	97600	817
462	20241030	131500	17480320300	97600	97400	97600	97300	223
463	20241030	131400	17458610900	97600	97500	97700	97500	113
464	20241030	131300	17447588000	97500	97500	97500	97400	335
465	20241030	131200	17414928700	97500	97400	97500	97400	114
466	20241030	131100	17403815300	97500	97400	97500	97400	28
467	20241030	131000	17401087100	97400	97700	97700	97400	975
468	20241030	130900	17306000200	97700	97800	97800	97700	279
469	20241030	130800	17278736700	97800	97800	97900	97700	482
470	20241030	130700	17231608100	97800	98000	98000	97800	51
471	20241030	130600	17226614900	97900	98000	98000	97900	416
472	20241030	130500	17185880200	98000	97900	98100	97900	111
473	20241030	130400	17175004400	98000	98000	98100	98000	143
474	20241030	130300	17160984500	98000	98000	98100	97900	143
475	20241030	130200	17146968100	98000	97900	98000	97900	118
476	20241030	130100	17135406600	98000	97800	98100	97700	617
477	20241030	130000	17075000800	97800	98000	98000	97800	894
478	20241030	125900	16987473300	98000	98200	98200	98000	262
479	20241030	125800	16961771500	98200	98000	98200	98000	514
480	20241030	125700	16911344100	98100	98000	98100	98000	303
481	20241030	125600	16881637500	98000	98000	98100	98000	425
482	20241030	125500	16839948500	98100	97900	98100	97900	466
483	20241030	125400	16794281600	98000	98000	98000	97900	160
484	20241030	125300	16778603100	98000	98000	98000	97900	400
485	20241030	125200	16739403400	98000	97800	98000	97800	1534
486	20241030	125100	16589302800	97800	97700	97800	97600	270
487	20241030	125000	16562917400	97600	97200	97600	97200	924
488	20241030	124900	16472883700	97300	97300	97400	97300	73
489	20241030	124800	16465780100	97200	97200	97300	97200	167
490	20241030	124700	16449544100	97200	97200	97300	97200	48
491	20241030	124600	16444877100	97200	97300	97300	97100	129
492	20241030	124500	16432335400	97300	97200	97400	97200	104
493	20241030	124400	16422224700	97300	97300	97400	97300	37
494	20241030	124300	16418623200	97300	97000	97300	97000	58
495	20241030	124200	16412985900	97100	97000	97200	97000	38
496	20241030	124100	16409296300	97200	97000	97200	97000	279
497	20241030	124000	16382222700	96900	96700	96900	96700	580
498	20241030	123900	16326074200	96700	96700	96800	96700	127
499	20241030	123800	16313785800	96800	96700	96800	96700	159
500	20241030	123700	16298402900	96800	96800	96900	96700	504
501	20241030	123600	16249611400	96900	97000	97000	96800	688
502	20241030	123500	16182928900	97100	97200	97200	97000	168
503	20241030	123400	16166624000	97200	97100	97200	97100	10
504	20241030	123300	16165652500	97200	97000	97200	97000	144
505	20241030	123200	16151671000	97000	97000	97300	97000	1108
506	20241030	123100	16044194400	97100	97400	97400	97100	310
507	20241030	123000	16014069400	97400	97100	97400	97100	137
508	20241030	122900	16000748100	97400	97200	97400	97100	114
509	20241030	122800	15989665800	97300	97300	97400	97300	11
510	20241030	122700	15988595300	97300	97200	97300	97100	146
511	20241030	122600	15974399800	97200	97200	97200	97100	24
512	20241030	122500	15972068700	97200	97600	97600	97100	1093
513	20241030	122400	15865915600	97600	97400	97600	97200	325
514	20241030	122300	15834258600	97500	97600	97600	97300	47
515	20241030	122200	15829677700	97500	97500	97600	97500	56
516	20241030	122100	15824217200	97500	97500	97500	97200	71
517	20241030	122000	15817295300	97500	97400	97500	97200	533
518	20241030	121900	15765402800	97400	97300	97400	97200	392
519	20241030	121800	15727255900	97200	97300	97300	97200	209
520	20241030	121700	15706930600	97300	97100	97400	97100	117
521	20241030	121600	15695536200	97100	97200	97400	97100	1071
522	20241030	121500	15591441700	97200	97400	97400	97200	638
523	20241030	121400	15529354200	97500	97500	97500	97400	163
524	20241030	121300	15513468700	97500	97500	97500	97400	67
525	20241030	121200	15506936700	97500	97400	97500	97400	53
526	20241030	121100	15501771900	97400	97600	97700	97400	1502
527	20241030	121000	15355277700	97600	97700	97800	97600	160
528	20241030	120900	15339660100	97700	97800	97800	97600	53
529	20241030	120800	15334479900	97800	97700	97800	97700	435
530	20241030	120700	15291979300	97700	97800	97900	97600	697
531	20241030	120600	15223845700	97800	97900	97900	97800	28
532	20241030	120500	15221106300	97900	98000	98000	97800	155
533	20241030	120400	15205936200	97900	97900	97900	97800	349
534	20241030	120300	15171777100	97900	97800	97900	97800	109
535	20241030	120200	15161113700	97800	97800	97800	97800	264
536	20241030	120100	15135294500	97800	97700	97800	97700	67
537	20241030	120000	15128742100	97800	97800	97800	97600	377
538	20241030	115900	15091909900	97800	97800	97800	97700	60
539	20241030	115800	15086042700	97800	97800	97900	97700	202
540	20241030	115700	15066277200	97700	97800	97800	97700	158
541	20241030	115600	15050824900	97800	97700	97800	97700	52
542	20241030	115500	15045740900	97700	97700	97700	97600	534
543	20241030	115400	14993572800	97800	97900	97900	97700	293
544	20241030	115300	14964912400	97900	98000	98000	97900	144
545	20241030	115200	14950809000	98000	98000	98000	97900	165
546	20241030	115100	14934647600	98000	97900	98000	97900	74
547	20241030	115000	14927401600	97900	98000	98100	97900	197
548	20241030	114900	14908105000	98000	98000	98100	97900	521
549	20241030	114800	14857037900	97900	97700	97900	97700	550
550	20241030	114700	14803236000	97700	97700	97800	97700	152
551	20241030	114600	14788379300	97700	97800	97800	97700	131
552	20241030	114500	14775569100	97800	97700	97800	97700	299
553	20241030	114400	14746346700	97800	97800	97800	97700	150
554	20241030	114300	14731684300	97800	97800	97800	97800	73
555	20241030	114200	14724544900	97800	97900	97900	97800	181
556	20241030	114100	14706837200	97900	97900	97900	97900	43
557	20241030	114000	14702627500	97900	98000	98000	97800	122
558	20241030	113900	14690684600	97900	97800	97900	97800	185
559	20241030	113800	14672579100	97700	98000	98000	97700	840
560	20241030	113700	14590387400	98000	97900	98000	97900	226
561	20241030	113600	14568246300	98000	97900	98000	97900	130
562	20241030	113500	14555508100	97900	97900	98000	97900	379
563	20241030	113400	14518402500	97900	97900	98000	97900	61
564	20241030	113300	14512426700	98000	98000	98000	97900	52
565	20241030	113200	14507331200	97900	97800	97900	97800	332
566	20241030	113100	14474839900	97900	97900	97900	97800	398
567	20241030	113000	14435883800	98000	98000	98100	97900	389
568	20241030	112900	14397785700	98100	98100	98100	97900	248
569	20241030	112800	14373472300	98000	98200	98200	98000	964
570	20241030	112700	14278905300	98200	98200	98200	98100	192
571	20241030	112600	14260055100	98200	98200	98300	98200	1378
572	20241030	112500	14124662800	98200	98300	98400	98000	1041
573	20241030	112400	14022454400	98400	97900	98400	97900	7857
574	20241030	112300	13250953800	97900	97600	98000	97600	2456
575	20241030	112200	13010509400	97600	97700	97700	97500	661
576	20241030	112100	12945995600	97700	97600	97800	97600	457
577	20241030	112000	12901345600	97600	97600	97700	97500	129
578	20241030	111900	12888755000	97700	97500	97700	97500	559
579	20241030	111800	12834204400	97500	97500	97500	97400	101
580	20241030	111700	12824358100	97500	97300	97500	97300	111
581	20241030	111600	12813546900	97300	97400	97400	97300	131
582	20241030	111500	12800787700	97400	97200	97400	97200	109
583	20241030	111400	12790188600	97200	97400	97400	97200	222
584	20241030	111300	12768589600	97300	97300	97400	97300	411
585	20241030	111200	12728593800	97300	97400	97400	97200	477
586	20241030	111100	12682190900	97300	97300	97400	97300	131
587	20241030	111000	12669442400	97200	97300	97300	97100	224
588	20241030	110900	12647667700	97400	97200	97400	97200	351
589	20241030	110800	12613546500	97200	97200	97200	97200	77
590	20241030	110700	12606062100	97100	97000	97200	97000	255
591	20241030	110600	12581308300	97000	97300	97300	97000	142
592	20241030	110500	12567514200	97200	97200	97200	97000	452
593	20241030	110400	12523619000	97200	97100	97300	97100	157
594	20241030	110300	12508357000	97300	97200	97300	97100	107
595	20241030	110200	12497948400	97100	97000	97100	97000	205
596	20241030	110100	12478062000	97000	97300	97300	97000	272
597	20241030	110000	12451647800	97200	97100	97200	97100	230
598	20241030	105900	12429302300	97300	97200	97300	97100	640
599	20241030	105800	12367086400	97200	97200	97300	97200	140
600	20241030	105700	12353476700	97200	97100	97200	97100	671
601	20241030	105600	12288293400	97200	97500	97500	97100	2029
602	20241030	105500	12090841900	97500	97400	97500	97400	272
603	20241030	105400	12064345500	97600	97400	97600	97400	107
604	20241030	105300	12053914500	97300	97600	97600	97300	1406
605	20241030	105200	11916963000	97600	97800	97800	97600	867
606	20241030	105100	11832293300	97800	97700	97800	97700	380
607	20241030	105000	11795135100	97700	97800	97900	97700	437
608	20241030	104900	11752402000	97900	97700	97900	97700	207
609	20241030	104800	11732145200	97700	97900	97900	97700	248
610	20241030	104700	11707888200	97900	97900	97900	97800	211
611	20241030	104600	11687237500	97800	97800	97800	97700	640
612	20241030	104500	11624666100	97700	97800	97800	97600	141
613	20241030	104400	11610895900	97600	97800	97900	97600	754
614	20241030	104300	11537177900	97800	97700	98000	97700	489
615	20241030	104200	11489339000	97700	97600	97800	97600	491
616	20241030	104100	11441397400	97600	97700	97700	97500	295
617	20241030	104000	11412610600	97700	97600	97700	97400	724
618	20241030	103900	11341974200	97600	97800	98200	97400	1109
619	20241030	103800	11233587900	98200	98100	98200	97900	1791
620	20241030	103700	11058003700	98100	98000	98200	98000	937
621	20241030	103600	10966110800	98000	97900	98100	97900	1723
622	20241030	103500	10797282300	97900	97900	98100	97700	3408
623	20241030	103400	10463928300	97900	98100	98200	97900	1327
624	20241030	103300	10333811900	98100	97900	98200	97900	4502
625	20241030	103200	9892340900	97900	97800	98000	97700	2437
626	20241030	103100	9653906200	97900	97400	98000	97400	5461
627	20241030	103000	9119604500	97400	97900	97900	97300	1324
628	20241030	102900	8990266100	97800	97200	97900	97100	10547
629	20241030	102800	7962175600	97100	96700	97200	96600	6151
630	20241030	102700	7365965800	96600	96700	96800	96500	1394
631	20241030	102600	7231169700	96700	96400	96800	96400	2359
632	20241030	102500	7003374600	96300	96200	96400	96200	1819
633	20241030	102400	6828155600	96200	96300	96300	96000	1094
634	20241030	102300	6723074200	96300	96200	96300	96200	297
635	20241030	102200	6694478700	96200	96100	96200	96100	312
636	20241030	102100	6664491500	96100	96000	96400	96000	1826
637	20241030	102000	6488676000	96000	95900	96200	95800	1094
638	20241030	101900	6383596500	95900	95900	95900	95700	161
639	20241030	101800	6368158600	95900	95800	95900	95700	464
640	20241030	101700	6323705000	95900	95900	96000	95800	414
641	20241030	101600	6284009600	95900	95900	95900	95800	32
642	20241030	101500	6280941600	95800	95900	96000	95700	184
643	20241030	101400	6263306900	95900	95900	95900	95900	106
644	20241030	101300	6253141500	95900	95900	95900	95800	132
645	20241030	101200	6240484800	95800	95900	95900	95700	113
646	20241030	101100	6229657200	95900	95800	95900	95800	73
647	20241030	101000	6222657000	95800	95900	96000	95800	287
648	20241030	100900	6195139700	96000	96000	96000	95900	485
649	20241030	100800	6148581700	96000	95800	96000	95800	762
650	20241030	100700	6075489000	95800	95400	95800	95400	442
651	20241030	100600	6033202400	95500	95200	95500	95200	980
652	20241030	100500	5939735200	95200	95200	95300	95000	154
653	20241030	100400	5925082100	95200	95100	95300	95100	102
654	20241030	100300	5915377200	95100	95000	95100	95000	38
655	20241030	100200	5911763700	95000	95400	95400	95000	366
656	20241030	100100	5876958400	95100	95300	95400	95000	361
657	20241030	100000	5842626200	95400	95200	95400	95100	751
658	20241030	095900	5771095700	95200	95000	95200	95000	222
659	20241030	095800	5749975300	95100	95100	95200	95000	45
660	20241030	095700	5745698900	95000	95300	95300	95000	860
661	20241030	095600	5663873000	95300	95400	95400	95200	99
662	20241030	095500	5654444900	95300	95300	95400	95200	97
663	20241030	095400	5645202600	95400	95300	95400	95300	51
664	20241030	095300	5640339200	95300	95400	95400	95200	308
665	20241030	095200	5610998000	95400	95400	95500	95400	89
666	20241030	095100	5602505700	95400	95400	95600	95300	117
667	20241030	095000	5591325300	95400	95900	96000	95300	1226
668	20241030	094900	5474149800	95900	95800	96200	95800	973
669	20241030	094800	5380671600	95900	95900	96000	95800	355
670	20241030	094700	5346635200	95800	95700	95800	95600	322
671	20241030	094600	5315804200	95700	95400	95700	95400	1041
672	20241030	094500	5216341800	95400	95300	95400	95200	158
673	20241030	094400	5201274800	95300	95300	95300	95200	112
674	20241030	094300	5190601400	95300	95400	95400	95300	408
675	20241030	094200	5151712800	95400	95400	95400	95300	80
676	20241030	094100	5144086200	95400	95400	95500	95400	172
677	20241030	094000	5127674500	95400	95300	95400	95200	397
678	20241030	093900	5089814300	95400	95400	95400	95300	147
679	20241030	093800	5075792400	95300	95300	95300	95200	249
680	20241030	093700	5052062800	95300	95400	95500	95200	260
681	20241030	093600	5027273100	95200	95300	95500	95200	296
682	20241030	093500	4999042500	95400	95100	95400	95100	300
683	20241030	093400	4970479900	95100	94800	95100	94800	555
684	20241030	093300	4917798600	94800	94800	94800	94700	305
685	20241030	093200	4888904600	94800	94700	94800	94700	760
686	20241030	093100	4816907700	94700	94700	94800	94700	198
687	20241030	093000	4798152500	94700	94800	94800	94700	242
688	20241030	092900	4775227400	94800	94700	94800	94700	923
689	20241030	092800	4687781500	94800	95000	95000	94700	1213
690	20241030	092700	4572755800	94900	94900	95000	94900	42
691	20241030	092600	4568769400	94900	94800	95000	94800	290
692	20241030	092500	4541263800	94900	94900	94900	94800	367
693	20241030	092400	4506470100	94900	95000	95000	94800	1045
694	20241030	092300	4407382300	94900	95100	95100	94800	1033
695	20241030	092200	4309287900	95200	95200	95300	95200	265
696	20241030	092100	4284051800	95100	95000	95200	95000	913
697	20241030	092000	4197308400	95000	95100	95100	94800	1290
698	20241030	091900	4074812500	95100	95700	95700	95000	2904
699	20241030	091800	3798285200	95700	95700	95700	95500	742
700	20241030	091700	3727350100	95800	95600	95800	95600	1319
701	20241030	091600	3601051200	95600	95800	95800	95600	426
702	20241030	091500	3560293200	95900	96000	96000	95400	1143
703	20241030	091400	3450854800	96000	96200	96400	95900	2573
704	20241030	091300	3203574200	96000	96100	96300	96000	588
705	20241030	091200	3147045000	96100	95400	96100	95400	3222
706	20241030	091100	2838323300	95400	95200	95500	95200	1069
707	20241030	091000	2736336800	95200	95600	95600	95200	1006
708	20241030	090900	2640432300	95600	95400	95600	95300	531
709	20241030	090800	2589771300	95200	95300	95400	95100	854
710	20241030	090700	2508458900	95300	95400	95400	95200	1069
711	20241030	090600	2406623600	95300	95500	95600	95300	1242
712	20241030	090500	2288010000	95500	95600	95700	95400	1362
713	20241030	090400	2157893000	95700	96400	96400	95500	4205
714	20241030	090300	1754263000	96500	96600	96900	96000	2116
715	20241030	090200	1550050700	96700	95700	97000	95700	8577
716	20241030	090100	723309600	95700	95200	95700	95000	2181
717	20241030	090000	515281000	95300	95300	95400	94900	5379