KissMeData/000270/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	183100	73732275300	99700	99700	99700	99700	108981
3	20241015	183000	73732275300	99700	99700	99700	99700	0
4	20241015	182900	73732275300	99700	99700	99700	99700	0
5	20241015	182800	73732275300	99700	99700	99700	99700	0
6	20241015	182700	73732275300	99700	99700	99700	99700	0
7	20241015	182600	73732275300	99700	99700	99700	99700	0
8	20241015	182500	73732275300	99700	99700	99700	99700	0
9	20241015	182400	73732275300	99700	99700	99700	99700	0
10	20241015	182300	73732275300	99700	99700	99700	99700	0
11	20241015	182200	73732275300	99700	99700	99700	99700	0
12	20241015	182100	73732275300	99700	99700	99700	99700	0
13	20241015	182000	73732275300	99700	99700	99700	99700	0
14	20241015	181900	73732275300	99700	99700	99700	99700	0
15	20241015	181800	73732275300	99700	99700	99700	99700	0
16	20241015	181700	73732275300	99700	99700	99700	99700	0
17	20241015	181600	73732275300	99700	99700	99700	99700	0
18	20241015	181500	73732275300	99700	99700	99700	99700	0
19	20241015	181400	73732275300	99700	99700	99700	99700	0
20	20241015	181300	73732275300	99700	99700	99700	99700	0
21	20241015	181200	73732275300	99700	99700	99700	99700	0
22	20241015	181100	73732275300	99700	99700	99700	99700	0
23	20241015	181000	73732275300	99700	99700	99700	99700	0
24	20241015	180900	73732275300	99700	99700	99700	99700	0
25	20241015	180800	73732275300	99700	99700	99700	99700	0
26	20241015	180700	73732275300	99700	99700	99700	99700	0
27	20241015	180600	73732275300	99700	99700	99700	99700	0
28	20241015	180500	73732275300	99700	99700	99700	99700	0
29	20241015	180400	73732275300	99700	99700	99700	99700	0
30	20241015	180300	73732275300	99700	99700	99700	99700	0
31	20241015	180200	73732275300	99700	99700	99700	99700	0
32	20241015	180100	73732275300	99700	99700	99700	99700	108981
33	20241015	180000	73732275300	99700	99700	99700	99700	0
34	20241015	175900	73732275300	99700	99700	99700	99700	0
35	20241015	175800	73732275300	99700	99700	99700	99700	0
36	20241015	175700	73732275300	99700	99700	99700	99700	0
37	20241015	175600	73732275300	99700	99700	99700	99700	0
38	20241015	175500	73732275300	99700	99700	99700	99700	0
39	20241015	175400	73732275300	99700	99700	99700	99700	0
40	20241015	175300	73732275300	99700	99700	99700	99700	0
41	20241015	175200	73732275300	99700	99700	99700	99700	0
42	20241015	175100	73732275300	99700	99700	99700	99700	0
43	20241015	175000	73732275300	99700	99700	99700	99700	0
44	20241015	174900	73732275300	99700	99700	99700	99700	0
45	20241015	174800	73732275300	99700	99700	99700	99700	0
46	20241015	174700	73732275300	99700	99700	99700	99700	0
47	20241015	174600	73732275300	99700	99700	99700	99700	0
48	20241015	174500	73732275300	99700	99700	99700	99700	0
49	20241015	174400	73732275300	99700	99700	99700	99700	0
50	20241015	174300	73732275300	99700	99700	99700	99700	0
51	20241015	174200	73732275300	99700	99700	99700	99700	0
52	20241015	174100	73732275300	99700	99700	99700	99700	0
53	20241015	174000	73732275300	99700	99700	99700	99700	0
54	20241015	173900	73732275300	99700	99700	99700	99700	0
55	20241015	173800	73732275300	99700	99700	99700	99700	0
56	20241015	173700	73732275300	99700	99700	99700	99700	0
57	20241015	173600	73732275300	99700	99700	99700	99700	0
58	20241015	173500	73732275300	99700	99700	99700	99700	0
59	20241015	173400	73732275300	99700	99700	99700	99700	0
60	20241015	173300	73732275300	99700	99700	99700	99700	0
61	20241015	173200	73732275300	99700	99700	99700	99700	0
62	20241015	173100	73732275300	99700	99700	99700	99700	108981
63	20241015	173000	73732275300	99700	99700	99700	99700	0
64	20241015	172900	73732275300	99700	99700	99700	99700	0
65	20241015	172800	73732275300	99700	99700	99700	99700	0
66	20241015	172700	73732275300	99700	99700	99700	99700	0
67	20241015	172600	73732275300	99700	99700	99700	99700	0
68	20241015	172500	73732275300	99700	99700	99700	99700	0
69	20241015	172400	73732275300	99700	99700	99700	99700	0
70	20241015	172300	73732275300	99700	99700	99700	99700	0
71	20241015	172200	73732275300	99700	99700	99700	99700	0
72	20241015	172100	73732275300	99700	99700	99700	99700	0
73	20241015	172000	73732275300	99700	99700	99700	99700	0
74	20241015	171900	73732275300	99700	99700	99700	99700	0
75	20241015	171800	73732275300	99700	99700	99700	99700	0
76	20241015	171700	73732275300	99700	99700	99700	99700	0
77	20241015	171600	73732275300	99700	99700	99700	99700	0
78	20241015	171500	73732275300	99700	99700	99700	99700	0
79	20241015	171400	73732275300	99700	99700	99700	99700	0
80	20241015	171300	73732275300	99700	99700	99700	99700	0
81	20241015	171200	73732275300	99700	99700	99700	99700	0
82	20241015	171100	73732275300	99700	99700	99700	99700	0
83	20241015	171000	73732275300	99700	99700	99700	99700	0
84	20241015	170900	73732275300	99700	99700	99700	99700	0
85	20241015	170800	73732275300	99700	99700	99700	99700	0
86	20241015	170700	73732275300	99700	99700	99700	99700	0
87	20241015	170600	73732275300	99700	99700	99700	99700	0
88	20241015	170500	73732275300	99700	99700	99700	99700	0
89	20241015	170400	73732275300	99700	99700	99700	99700	0
90	20241015	170300	73732275300	99700	99700	99700	99700	0
91	20241015	170200	73732275300	99700	99700	99700	99700	0
92	20241015	170100	73732275300	99700	99700	99700	99700	108981
93	20241015	170000	73732275300	99700	99700	99700	99700	0
94	20241015	165900	73732275300	99700	99700	99700	99700	0
95	20241015	165800	73732275300	99700	99700	99700	99700	0
96	20241015	165700	73732275300	99700	99700	99700	99700	0
97	20241015	165600	73732275300	99700	99700	99700	99700	0
98	20241015	165500	73732275300	99700	99700	99700	99700	0
99	20241015	165400	73732275300	99700	99700	99700	99700	0
100	20241015	165300	73732275300	99700	99700	99700	99700	0
101	20241015	165200	73732275300	99700	99700	99700	99700	0
102	20241015	165100	73732275300	99700	99700	99700	99700	0
103	20241015	165000	73732275300	99700	99700	99700	99700	0
104	20241015	164900	73732275300	99700	99700	99700	99700	0
105	20241015	164800	73732275300	99700	99700	99700	99700	0
106	20241015	164700	73732275300	99700	99700	99700	99700	0
107	20241015	164600	73732275300	99700	99700	99700	99700	0
108	20241015	164500	73732275300	99700	99700	99700	99700	0
109	20241015	164400	73732275300	99700	99700	99700	99700	0
110	20241015	164300	73732275300	99700	99700	99700	99700	0
111	20241015	164200	73732275300	99700	99700	99700	99700	0
112	20241015	164100	73732275300	99700	99700	99700	99700	0
113	20241015	164000	73732275300	99700	99700	99700	99700	0
114	20241015	163900	73732275300	99700	99700	99700	99700	0
115	20241015	163800	73732275300	99700	99700	99700	99700	0
116	20241015	163700	73732275300	99700	99700	99700	99700	0
117	20241015	163600	73732275300	99700	99700	99700	99700	0
118	20241015	163500	73732275300	99700	99700	99700	99700	0
119	20241015	163400	73732275300	99700	99700	99700	99700	0
120	20241015	163300	73732275300	99700	99700	99700	99700	0
121	20241015	163200	73732275300	99700	99700	99700	99700	0
122	20241015	163100	73732275300	99700	99700	99700	99700	108981
123	20241015	163000	73732275300	99700	99700	99700	99700	0
124	20241015	162900	73732275300	99700	99700	99700	99700	0
125	20241015	162800	73732275300	99700	99700	99700	99700	0
126	20241015	162700	73732275300	99700	99700	99700	99700	0
127	20241015	162600	73732275300	99700	99700	99700	99700	0
128	20241015	162500	73732275300	99700	99700	99700	99700	0
129	20241015	162400	73732275300	99700	99700	99700	99700	0
130	20241015	162300	73732275300	99700	99700	99700	99700	0
131	20241015	162200	73732275300	99700	99700	99700	99700	0
132	20241015	162100	73732275300	99700	99700	99700	99700	0
133	20241015	162000	73732275300	99700	99700	99700	99700	0
134	20241015	161900	73732275300	99700	99700	99700	99700	0
135	20241015	161800	73732275300	99700	99700	99700	99700	0
136	20241015	161700	73732275300	99700	99700	99700	99700	0
137	20241015	161600	73732275300	99700	99700	99700	99700	0
138	20241015	161500	73732275300	99700	99700	99700	99700	0
139	20241015	161400	73732275300	99700	99700	99700	99700	0
140	20241015	161300	73732275300	99700	99700	99700	99700	0
141	20241015	161200	73732275300	99700	99700	99700	99700	0
142	20241015	161100	73732275300	99700	99700	99700	99700	0
143	20241015	161000	73732275300	99700	99700	99700	99700	0
144	20241015	160900	73732275300	99700	99700	99700	99700	0
145	20241015	160800	73732275300	99700	99700	99700	99700	0
146	20241015	160700	73732275300	99700	99700	99700	99700	0
147	20241015	160600	73732275300	99700	99700	99700	99700	0
148	20241015	160500	73732275300	99700	99700	99700	99700	0
149	20241015	160400	73732275300	99700	99700	99700	99700	0
150	20241015	160300	73732275300	99700	99700	99700	99700	0
151	20241015	160200	73732275300	99700	99700	99700	99700	0
152	20241015	160100	73732275300	99700	99700	99700	99700	108981
153	20241015	160000	73732275300	99700	99700	99700	99700	0
154	20241015	155900	73732275300	99700	99700	99700	99700	0
155	20241015	155800	73732275300	99700	99700	99700	99700	0
156	20241015	155700	73732275300	99700	99700	99700	99700	0
157	20241015	155600	73732275300	99700	99700	99700	99700	0
158	20241015	155500	73732275300	99700	99700	99700	99700	0
159	20241015	155400	73732275300	99700	99700	99700	99700	0
160	20241015	155300	73732275300	99700	99700	99700	99700	0
161	20241015	155200	73732275300	99700	99700	99700	99700	0
162	20241015	155100	73732275300	99700	99700	99700	99700	0
163	20241015	155000	73732275300	99700	99700	99700	99700	0
164	20241015	154900	73732275300	99700	99700	99700	99700	0
165	20241015	154800	73732275300	99700	99700	99700	99700	0
166	20241015	154700	73732275300	99700	99700	99700	99700	0
167	20241015	154600	73732275300	99700	99700	99700	99700	0
168	20241015	154500	73732275300	99700	99700	99700	99700	0
169	20241015	154400	73732275300	99700	99700	99700	99700	0
170	20241015	154300	73732275300	99700	99700	99700	99700	0
171	20241015	154200	73732275300	99700	99700	99700	99700	0
172	20241015	154100	73732275300	99700	99700	99700	99700	0
173	20241015	154000	73732275300	99700	99700	99700	99700	0
174	20241015	153900	73732275300	99700	99700	99700	99700	0
175	20241015	153800	73732275300	99700	99700	99700	99700	0
176	20241015	153700	73732275300	99700	99700	99700	99700	0
177	20241015	153600	73732275300	99700	99700	99700	99700	0
178	20241015	153500	73732275300	99700	99700	99700	99700	0
179	20241015	153400	73732275300	99700	99700	99700	99700	0
180	20241015	153300	73732275300	99700	99700	99700	99700	0
181	20241015	153200	73732275300	99700	99700	99700	99700	0
182	20241015	153100	73732275300	99700	99700	99700	99700	108981
183	20241015	153000	73732275300	99700	99700	99700	99700	108981
184	20241015	152900	62866869600	99900	99900	99900	99900	0
185	20241015	152800	62866869600	99900	99900	99900	99900	0
186	20241015	152700	62866869600	99900	99900	99900	99900	0
187	20241015	152600	62866869600	99900	99900	99900	99900	0
188	20241015	152500	62866869600	99900	99900	99900	99900	0
189	20241015	152400	62866869600	99900	99900	99900	99900	0
190	20241015	152300	62866869600	99900	99900	99900	99900	0
191	20241015	152200	62866869600	99900	99900	99900	99900	0
192	20241015	152100	62866869600	99900	99900	99900	99900	0
193	20241015	152000	62866869600	99900	99900	99900	99900	0
194	20241015	151900	62866869600	99900	99900	99900	99800	1887
195	20241015	151800	62678454600	99900	99800	99900	99700	6693
196	20241015	151700	62010519200	99800	99700	99800	99700	2257
197	20241015	151600	61785349700	99700	99900	99900	99700	3570
198	20241015	151500	61429128500	99800	99900	99900	99700	3112
199	20241015	151400	61118594500	99800	99800	99900	99800	6166
200	20241015	151300	60503219800	99800	99800	99900	99800	2316
201	20241015	151200	60272081000	99800	99900	99900	99800	6444
202	20241015	151100	59628934200	99900	99900	99900	99800	1646
203	20241015	151000	59464645000	99800	99800	99900	99800	2367
204	20241015	150900	59228302400	99900	99800	99900	99800	1139
205	20241015	150800	59114616300	99900	99900	99900	99800	734
206	20241015	150700	59041353500	99900	99900	99900	99800	2004
207	20241015	150600	58841328100	99800	99800	99900	99800	1105
208	20241015	150500	58731034200	99900	99800	99900	99800	2507
209	20241015	150400	58480826300	99800	99800	99900	99800	1126
210	20241015	150300	58368435500	99900	99800	99900	99800	2051
211	20241015	150200	58163687500	99900	99800	99900	99800	1812
212	20241015	150100	57982846300	99900	99800	99900	99800	6095
213	20241015	150000	57374557700	99900	99800	99900	99800	3639
214	20241015	145900	57011282700	99800	99900	99900	99800	1387
215	20241015	145800	56872843100	99800	99900	99900	99800	5255
216	20241015	145700	56348385600	99800	99800	99900	99800	1144
217	20241015	145600	56234176100	99900	99900	99900	99800	8117
218	20241015	145500	55423381800	99900	100000	100000	99900	963
219	20241015	145400	55327168700	99900	99900	100000	99900	1482
220	20241015	145300	55179111800	99900	100000	100000	99900	4746
221	20241015	145200	54704957900	100000	99900	100000	99900	2341
222	20241015	145100	54470946000	99900	99900	100000	99900	898
223	20241015	145000	54381189600	99900	100000	100000	99900	1278
224	20241015	144900	54253403500	100000	100000	100000	99900	2110
225	20241015	144800	54042422700	100000	99900	100000	99900	3514
226	20241015	144700	53691214000	100000	100000	100000	99900	1048
227	20241015	144600	53586499800	100000	99900	100000	99900	1457
228	20241015	144500	53440934700	100000	100000	100000	99900	1513
229	20241015	144400	53289781800	99900	99900	100000	99900	934
230	20241015	144300	53196453300	100000	99900	100000	99900	1980
231	20241015	144200	52998637700	99900	100000	100000	99900	867
232	20241015	144100	52912010700	100000	99900	100000	99900	844
233	20241015	144000	52827689900	99900	99900	100000	99900	1050
234	20241015	143900	52722759900	100000	99900	100000	99900	952
235	20241015	143800	52627642400	99900	99900	100000	99900	845
236	20241015	143700	52543222000	100000	99900	100000	99900	1484
237	20241015	143600	52394953400	100000	99900	100000	99900	743
238	20241015	143500	52320722300	99900	99900	100000	99900	1361
239	20241015	143400	52184756100	99900	99900	100000	99900	1011
240	20241015	143300	52083736400	100000	100000	100000	99900	2323
241	20241015	143200	51851608400	99900	99900	100000	99900	793
242	20241015	143100	51772381200	99900	99900	100000	99900	628
243	20241015	143000	51709616400	100000	100000	100000	99900	2102
244	20241015	142900	51499621300	99900	100000	100100	99900	2583
245	20241015	142800	51241345300	100000	100000	100100	100000	353
246	20241015	142700	51206024600	100100	100100	100100	100000	713
247	20241015	142600	51134715900	100100	100000	100100	99900	531
248	20241015	142500	51081617500	100000	100100	100200	99900	8492
249	20241015	142400	50231742100	100200	100100	100200	100100	790
250	20241015	142300	50152587000	100200	100000	100200	100000	3211
251	20241015	142200	49831151600	100100	100100	100100	100000	754
252	20241015	142100	49755692300	100000	99900	100200	99900	4347
253	20241015	142000	49320788300	100000	99900	100000	99900	1070
254	20241015	141900	49213875600	100000	99900	100000	99900	303
255	20241015	141800	49183587200	99900	99900	100000	99900	608
256	20241015	141700	49122805800	100000	100000	100000	99900	535
257	20241015	141600	49069340300	99900	99900	100000	99900	1343
258	20241015	141500	48935156200	100000	99900	100000	99900	1565
259	20241015	141400	48778716900	100000	99900	100000	99900	1560
260	20241015	141300	48622741400	100000	100000	100000	99900	1798
261	20241015	141200	48443054100	100000	99900	100000	99900	569
262	20241015	141100	48386169300	100000	99900	100000	99900	831
263	20241015	141000	48303084200	99900	99900	100000	99900	820
264	20241015	140900	48221128300	100000	99900	100000	99900	1733
265	20241015	140800	48047849300	99900	100000	100000	99900	828
266	20241015	140700	47965101000	100000	100000	100000	99900	593
267	20241015	140600	47905822600	100000	99900	100000	99900	1020
268	20241015	140500	47803916700	99900	100000	100000	99900	1264
269	20241015	140400	47677621300	100000	100000	100000	99900	379
270	20241015	140300	47639750500	99900	100000	100000	99900	775
271	20241015	140200	47562318400	100000	99900	100000	99900	613
272	20241015	140100	47501052300	100000	100100	100100	99900	7070
273	20241015	140000	46794048400	100000	100000	100100	100000	1356
274	20241015	135900	46658411800	100100	100000	100100	100000	603
275	20241015	135800	46598070800	100100	100000	100100	100000	585
276	20241015	135700	46539545100	100000	99900	100100	99900	1291
277	20241015	135600	46410408400	100000	100000	100000	99900	895
278	20241015	135500	46320924900	100000	99900	100000	99900	1804
279	20241015	135400	46140573900	100000	100000	100000	99900	329
280	20241015	135300	46107688300	99900	99900	100000	99900	840
281	20241015	135200	46023700400	100000	99900	100000	99900	845
282	20241015	135100	45939263600	100000	99900	100000	99900	2088
283	20241015	135000	45730487800	99900	100000	100000	99900	836
284	20241015	134900	45646936600	100000	99900	100000	99900	903
285	20241015	134800	45556672600	99900	100000	100000	99900	1138
286	20241015	134700	45442913300	100000	99900	100000	99900	657
287	20241015	134600	45377272400	100000	100000	100000	99900	389
288	20241015	134500	45338383700	99900	99900	100000	99900	1067
289	20241015	134400	45231705900	99900	100000	100000	99900	377
290	20241015	134300	45194035200	100000	100000	100000	99900	1075
291	20241015	134200	45086556100	99900	99900	100000	99900	492
292	20241015	134100	45037395300	99900	100000	100000	99900	581
293	20241015	134000	44979327400	99900	99900	100000	99900	574
294	20241015	133900	44921946400	100000	100000	100000	99900	556
295	20241015	133800	44866369700	100000	99900	100000	99900	956
296	20241015	133700	44770833600	99900	100000	100000	99900	492
297	20241015	133600	44721650300	100000	100000	100000	99900	1389
298	20241015	133500	44582781100	100000	100000	100000	99900	344
299	20241015	133400	44548409800	99900	100000	100000	99900	450
300	20241015	133300	44503432400	100000	99900	100000	99900	604
301	20241015	133200	44443066400	99900	100000	100000	99900	1368
302	20241015	133100	44306372500	100000	99900	100000	99900	464
303	20241015	133000	44259988400	99900	99900	100000	99900	1860
304	20241015	132900	44074130900	100000	99900	100000	99900	539
305	20241015	132800	44020251900	99900	100000	100000	99900	428
306	20241015	132700	43977476800	100000	99900	100000	99900	508
307	20241015	132600	43926695400	100000	99900	100000	99900	468
308	20241015	132500	43879920000	100000	100000	100000	99900	426
309	20241015	132400	43837335700	99900	100000	100000	99900	446
310	20241015	132300	43792753700	100000	99900	100000	99900	2060
311	20241015	132200	43586953300	99900	100000	100000	99900	353
312	20241015	132100	43551682600	99900	99900	100000	99900	1031
313	20241015	132000	43448666600	100000	99900	100000	99900	662
314	20241015	131900	43382521500	99900	99900	100000	99900	216
315	20241015	131800	43360939800	100000	100000	100000	99900	871
316	20241015	131700	43273906900	99900	99900	100000	99900	248
317	20241015	131600	43249120400	99900	100100	100100	99900	4138
318	20241015	131500	42835307200	100100	100100	100100	100000	199
319	20241015	131400	42815397000	100000	100100	100100	100000	753
320	20241015	131300	42740063500	100100	100000	100100	100000	1613
321	20241015	131200	42578623200	100000	100000	100100	100000	355
322	20241015	131100	42543114500	100000	100000	100100	99900	850
323	20241015	131000	42458123200	100000	100000	100100	99900	546
324	20241015	130900	42403526300	100000	100000	100100	99900	1908
325	20241015	130800	42212750700	100100	100000	100200	100000	4213
326	20241015	130700	41791100200	100000	100000	100100	100000	301
327	20241015	130600	41760993800	100100	100000	100100	100000	293
328	20241015	130500	41731680800	100000	100000	100100	100000	1761
329	20241015	130400	41555517500	100100	100000	100100	99900	3513
330	20241015	130300	41204211800	100000	100000	100000	99900	521
331	20241015	130200	41152117200	99900	100000	100000	99900	464
332	20241015	130100	41105729000	99900	99900	100000	99900	1315
333	20241015	130000	40974242700	99900	99900	100000	99900	617
334	20241015	125900	40912565500	100000	99900	100000	99900	358
335	20241015	125800	40876789500	100000	100000	100000	99900	322
336	20241015	125700	40844599100	99900	99900	100000	99900	274
337	20241015	125600	40817221900	100000	99900	100000	99900	505
338	20241015	125500	40766770100	99900	99900	100000	99900	498
339	20241015	125400	40717002900	99900	100000	100000	99900	611
340	20241015	125300	40655957400	99900	100000	100100	99900	1396
341	20241015	125200	40516372300	100000	100100	100100	99900	4843
342	20241015	125100	40032072200	100000	100100	100100	100000	149
343	20241015	125000	40017164200	100000	100000	100100	100000	339
344	20241015	124900	39983250500	100100	99800	100100	99800	4785
345	20241015	124800	39504958300	99800	99900	99900	99800	924
346	20241015	124700	39412659900	99900	99900	99900	99800	663
347	20241015	124600	39346458200	99800	99900	99900	99800	816
348	20241015	124500	39264958500	99900	99900	99900	99800	440
349	20241015	124400	39221028400	99900	99800	99900	99800	580
350	20241015	124300	39163110900	99900	99800	99900	99800	864
351	20241015	124200	39076819300	99800	99900	99900	99800	705
352	20241015	124100	39006407600	99900	99900	99900	99800	547
353	20241015	124000	38951782500	99800	99800	99900	99800	686
354	20241015	123900	38883292100	99800	99800	99900	99800	863
355	20241015	123800	38797116900	99900	99900	99900	99800	248
356	20241015	123700	38772353300	99800	99900	99900	99800	823
357	20241015	123600	38690149900	99900	99800	99900	99800	519
358	20241015	123500	38638318900	99900	99800	99900	99800	1814
359	20241015	123400	38457196300	99800	99800	99900	99800	318
360	20241015	123300	38425455400	99900	99900	99900	99800	841
361	20241015	123200	38341476100	99900	99900	99900	99800	2482
362	20241015	123100	38093547400	99900	99900	99900	99800	2876
363	20241015	123000	37806259700	99900	99900	100000	99900	1467
364	20241015	122900	37659690500	99900	100000	100000	99900	595
365	20241015	122800	37600234300	99900	100000	100000	99900	529
366	20241015	122700	37547382400	99900	99900	100000	99900	1065
367	20241015	122600	37440965500	100000	99900	100000	99900	380
368	20241015	122500	37403000500	99900	99900	100000	99900	208
369	20241015	122400	37382219100	100000	100100	100100	99900	1669
370	20241015	122300	37215387500	100100	100000	100100	100000	421
371	20241015	122200	37173272300	100000	100000	100100	100000	573
372	20241015	122100	37115968200	100000	100000	100100	100000	443
373	20241015	122000	37071667600	100000	100000	100100	100000	620
374	20241015	121900	37009650400	100100	100000	100100	100000	1166
375	20241015	121800	36893042900	100100	100000	100100	100000	235
376	20241015	121700	36869535300	100000	100100	100100	100000	515
377	20241015	121600	36818019700	100100	100000	100100	100000	1298
378	20241015	121500	36688209800	100100	100000	100100	100000	850
379	20241015	121400	36603208600	100000	99900	100000	99900	586
380	20241015	121300	36544634600	100000	99900	100000	99900	2203
381	20241015	121200	36324348800	99900	99900	100000	99900	394
382	20241015	121100	36284977000	100000	99800	100000	99800	1537
383	20241015	121000	36131440800	99900	99800	99900	99800	373
384	20241015	120900	36094207100	99900	100000	100000	99800	809
385	20241015	120800	36013396300	99900	99900	100000	99900	403
386	20241015	120700	35973117100	99900	99900	100000	99900	906
387	20241015	120600	35882606900	99900	99900	100000	99900	866
388	20241015	120500	35796090600	100000	99900	100000	99900	2859
389	20241015	120400	35510475200	99900	100000	100100	99900	3561
390	20241015	120300	35154379000	100000	100000	100100	100000	137
391	20241015	120200	35140675400	100000	100000	100100	100000	445
392	20241015	120100	35096152800	100000	100000	100100	99900	973
393	20241015	120000	34998825400	100000	99900	100000	99900	1158
394	20241015	115900	34883052200	100000	99900	100000	99900	465
395	20241015	115800	34836569400	99900	100000	100000	99900	442
396	20241015	115700	34792382100	99900	100000	100000	99900	379
397	20241015	115600	34754507600	100000	99900	100100	99900	264
398	20241015	115500	34728119300	100000	100000	100100	99900	532
399	20241015	115400	34674943700	100000	100000	100100	99900	2986
400	20241015	115300	34376332500	100000	99900	100000	99900	2826
401	20241015	115200	34093762100	99900	99900	100000	99900	596
402	20241015	115100	34034201300	100000	99900	100000	99900	1231
403	20241015	115000	33911221600	100000	99900	100000	99900	699
404	20241015	114900	33841385900	99900	99900	100000	99900	464
405	20241015	114800	33795026600	99900	100000	100100	99900	2176
406	20241015	114700	33577413800	100000	100100	100100	100000	472
407	20241015	114600	33530208000	100100	100000	100100	100000	1365
408	20241015	114500	33393706400	100000	100100	100100	100000	608
409	20241015	114400	33332888600	100000	100000	100100	100000	597
410	20241015	114300	33273186300	100000	100100	100100	100000	602
411	20241015	114200	33212982600	100100	100000	100100	100000	3841
412	20241015	114100	32828865900	100000	100000	100100	100000	345
413	20241015	114000	32794361800	100100	100000	100100	100000	182
414	20241015	113900	32776159700	100100	100000	100100	100000	4462
415	20241015	113800	32329938900	100100	100100	100100	100000	383
416	20241015	113700	32291620900	100100	100100	100100	100000	285
417	20241015	113600	32263112200	100000	100100	100100	100000	333
418	20241015	113500	32229791400	100000	100000	100100	100000	379
419	20241015	113400	32191880500	100100	100000	100100	100000	1419
420	20241015	113300	32049968600	100100	100100	100100	100000	459
421	20241015	113200	32004047300	100100	100100	100100	100000	411
422	20241015	113100	31962937700	100000	100100	100100	100000	189
423	20241015	113000	31944026700	100000	100100	100100	100000	1328
424	20241015	112900	31811123200	100100	100100	100100	100000	936
425	20241015	112800	31717446100	100000	100100	100100	100000	2697
426	20241015	112700	31447497800	100200	100200	100200	100100	240
427	20241015	112600	31423470400	100100	100200	100200	100100	425
428	20241015	112500	31380899100	100100	100200	100200	100100	2915
429	20241015	112400	31089096900	100100	100100	100200	100100	948
430	20241015	112300	30994199700	100200	100200	100200	100100	530
431	20241015	112200	30941112500	100200	100200	100300	100200	1914
432	20241015	112100	30749319100	100300	100300	100300	100200	569
433	20241015	112000	30692283800	100200	100200	100300	100200	424
434	20241015	111900	30649776100	100300	100300	100300	100200	362
435	20241015	111800	30613494300	100300	100200	100300	100200	666
436	20241015	111700	30546709300	100300	100400	100400	100200	1461
437	20241015	111600	30400156600	100400	100400	100500	100300	616
438	20241015	111500	30338329800	100400	100400	100500	100400	807
439	20241015	111400	30257302500	100400	100500	100500	100400	283
440	20241015	111300	30228885500	100500	100500	100500	100400	532
441	20241015	111200	30175448600	100500	100500	100600	100400	907
442	20241015	111100	30084299700	100600	100400	100600	100400	1926
443	20241015	111000	29890749900	100500	100500	100500	100400	509
444	20241015	110900	29839627500	100400	100400	100500	100400	424
445	20241015	110800	29797047400	100400	100500	100500	100400	275
446	20241015	110700	29769426700	100500	100400	100500	100400	238
447	20241015	110600	29745516000	100500	100500	100600	100400	1313
448	20241015	110500	29613560600	100500	100500	100600	100500	709
449	20241015	110400	29542304500	100500	100400	100600	100400	485
450	20241015	110300	29493548900	100500	100500	100600	100400	2388
451	20241015	110200	29253555400	100400	100400	100500	100400	274
452	20241015	110100	29226028900	100500	100400	100500	100300	549
453	20241015	110000	29170892900	100300	100300	100500	100300	318
454	20241015	105900	29138969100	100400	100300	100400	100300	1726
455	20241015	105800	28965700700	100400	100300	100400	100300	183
456	20241015	105700	28947343200	100400	100300	100400	100300	607
457	20241015	105600	28886444700	100300	100300	100400	100200	1001
458	20241015	105500	28786042300	100300	100400	100500	100300	953
459	20241015	105400	28690371300	100400	100400	100500	100400	550
460	20241015	105300	28635134800	100500	100500	100500	100400	1524
461	20241015	105200	28482117900	100400	100500	100500	100400	220
462	20241015	105100	28460024400	100400	100400	100500	100400	331
463	20241015	105000	28426773100	100400	100500	100500	100400	903
464	20241015	104900	28336106900	100500	100500	100600	100400	1427
465	20241015	104800	28192695000	100400	100400	100500	100400	396
466	20241015	104700	28152915800	100400	100500	100500	100400	149
467	20241015	104600	28137952300	100500	100600	100600	100400	1667
468	20241015	104500	27970408400	100600	100300	100600	100300	1706
469	20241015	104400	27799020200	100300	100300	100400	100300	181
470	20241015	104300	27780855800	100300	100500	100500	100300	1634
471	20241015	104200	27616797000	100500	100600	100700	100400	4112
472	20241015	104100	27203259700	100600	100700	100700	100600	1043
473	20241015	104000	27098329000	100700	100600	100700	100600	1671
474	20241015	103900	26930197300	100600	100700	100700	100600	484
475	20241015	103800	26881492200	100600	100600	100700	100600	762
476	20241015	103700	26804776600	100600	100500	100700	100500	1069
477	20241015	103600	26697232000	100500	100500	100600	100400	279
478	20241015	103500	26669189500	100600	100700	100700	100500	2277
479	20241015	103400	26440136700	100700	100500	100700	100500	2989
480	20241015	103300	26139431300	100500	100500	100700	100400	6375
481	20241015	103200	25498300400	100500	100400	100500	100300	3057
482	20241015	103100	25191311100	100400	100100	100400	100100	5770
483	20241015	103000	24612838400	100100	100100	100200	100100	845
484	20241015	102900	24528214800	100100	100200	100200	100100	372
485	20241015	102800	24490955200	100100	100100	100200	100100	693
486	20241015	102700	24421573000	100100	100200	100200	100100	275
487	20241015	102600	24394042400	100100	100200	100200	100100	397
488	20241015	102500	24354279800	100100	100100	100200	100100	350
489	20241015	102400	24319244300	100100	100200	100200	100100	1689
490	20241015	102300	24150159900	100200	100100	100200	100000	1583
491	20241015	102200	23991702400	100000	100100	100100	100000	882
492	20241015	102100	23903469800	100100	100000	100100	100000	1485
493	20241015	102000	23754915900	100000	100000	100100	100000	1219
494	20241015	101900	23633005800	100100	100000	100100	100000	936
495	20241015	101800	23539330900	100000	100000	100100	100000	325
496	20241015	101700	23506821000	100000	100100	100100	100000	471
497	20241015	101600	23459714700	100100	100000	100100	100000	1021
498	20241015	101500	23357594800	100100	100000	100100	100000	398
499	20241015	101400	23317786300	100100	99900	100100	99900	5688
500	20241015	101300	22748950800	100000	100000	100000	99900	415
501	20241015	101200	22707458300	99900	99800	100000	99800	269
502	20241015	101100	22680582100	99800	99900	100000	99800	1197
503	20241015	101000	22560970600	99900	100000	100100	99900	5575
504	20241015	100900	22003708900	100000	100000	100100	100000	1637
505	20241015	100800	21840001400	100000	100000	100100	100000	1481
506	20241015	100700	21691785500	100100	100200	100300	100000	2440
507	20241015	100600	21447503400	100200	100200	100300	100000	2596
508	20241015	100500	21187435400	100100	100200	100200	100100	469
509	20241015	100400	21140481800	100100	100200	100200	100100	296
510	20241015	100300	21110848800	100100	100100	100200	100000	2343
511	20241015	100200	20876224900	100100	100100	100200	100100	584
512	20241015	100100	20817763100	100200	100100	100200	100000	651
513	20241015	100000	20752594300	100100	99900	100100	99900	1300
514	20241015	095900	20622600500	100100	100300	100300	100000	2701
515	20241015	095800	20352219900	100200	100200	100300	100100	4511
516	20241015	095700	19900218700	100200	100100	100200	100100	756
517	20241015	095600	19824505100	100100	100200	100200	100100	492
518	20241015	095500	19775246700	100200	100100	100200	100100	581
519	20241015	095400	19717084200	100100	100100	100200	100000	1356
520	20241015	095300	19581321000	100100	100000	100200	100000	2711
521	20241015	095200	19309973100	100100	99900	100100	99900	1836
522	20241015	095100	19126371400	99900	100000	100000	99900	917
523	20241015	095000	19034732600	100000	99900	100000	99900	634
524	20241015	094900	18971376700	99900	99900	99900	99800	2068
525	20241015	094800	18764819200	99900	99900	99900	99700	662
526	20241015	094700	18698748000	99900	99700	99900	99700	8422
527	20241015	094600	17858774400	99700	99800	99800	99700	1392
528	20241015	094500	17719921600	99700	99800	99900	99700	2056
529	20241015	094400	17514756200	99900	99800	99900	99700	1788
530	20241015	094300	17336307200	99800	99800	99900	99700	1391
531	20241015	094200	17197488100	99800	99800	99800	99700	1124
532	20241015	094100	17085351800	99700	99800	99900	99700	3844
533	20241015	094000	16701712300	99800	99700	99900	99700	2170
534	20241015	093900	16485164400	99700	99900	99900	99700	6069
535	20241015	093800	15879742100	99900	99900	99900	99800	417
536	20241015	093700	15838117000	99800	99900	99900	99800	1145
537	20241015	093600	15723776200	99900	100000	100000	99700	10918
538	20241015	093500	14634009700	100000	100000	100000	99800	1907
539	20241015	093400	14443444700	99900	99900	100000	99800	3552
540	20241015	093300	14088483400	99900	100000	100100	99800	6022
541	20241015	093200	13486717400	100100	100100	100100	100000	464
542	20241015	093100	13440311400	100100	100000	100100	100000	748
543	20241015	093000	13365481500	100000	100000	100100	99900	1332
544	20241015	092900	13232279800	100000	99900	100100	99900	4629
545	20241015	092800	12769411700	100000	99900	100000	99900	1635
546	20241015	092700	12606067800	100000	99900	100000	99800	1815
547	20241015	092600	12424745400	99900	100000	100000	99800	3959
548	20241015	092500	12029258900	100000	99900	100000	99900	1274
549	20241015	092400	11901973800	99900	99900	100000	99800	1751
550	20241015	092300	11727086600	99900	99900	100000	99800	4438
551	20241015	092200	11283786100	99900	100000	100000	99900	2725
552	20241015	092100	11011341700	100000	100100	100100	99900	3454
553	20241015	092000	10665989700	100100	100000	100100	100000	1034
554	20241015	091900	10562570900	100100	100000	100100	100000	1838
555	20241015	091800	10378738600	100000	99900	100000	99800	4385
556	20241015	091700	9940698600	99900	100100	100100	99900	1890
557	20241015	091600	9751727000	100100	99900	100100	99800	2658
558	20241015	091500	9486091500	99900	100000	100100	99800	3540
559	20241015	091400	9132415800	100100	100200	100200	100000	1061
560	20241015	091300	9026292200	100000	100000	100300	99900	2746
561	20241015	091200	8751351500	100000	99900	100200	99900	4660
562	20241015	091100	8285312800	99900	99900	100000	99800	1945
563	20241015	091000	8090984400	100000	99900	100100	99800	3333
564	20241015	090900	7757919700	100000	100200	100200	99900	2779
565	20241015	090800	7480070600	100200	100000	100300	100000	2692
566	20241015	090700	7210439300	100000	100000	100100	100000	1361
567	20241015	090600	7074315600	99900	99900	100100	99800	3000
568	20241015	090500	6774429000	99900	99900	100000	99800	4975
569	20241015	090400	6277273700	100000	99800	100100	99700	3769
570	20241015	090300	5900955200	99800	99800	99900	99600	6697
571	20241015	090200	5233231700	99800	99500	99900	99400	3714
572	20241015	090100	4863013800	99400	99400	99500	99200	14059
573	20241015	090000	3465591200	99400	100800	100800	99400	34603