KissMeData/066570/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	194400	42266026200	97500	97500	97500	97500	56458
3	20241016	194300	42266026200	97500	97500	97500	97500	0
4	20241016	194200	42266026200	97500	97500	97500	97500	0
5	20241016	194100	42266026200	97500	97500	97500	97500	0
6	20241016	194000	42266026200	97500	97500	97500	97500	0
7	20241016	193900	42266026200	97500	97500	97500	97500	0
8	20241016	193800	42266026200	97500	97500	97500	97500	0
9	20241016	193700	42266026200	97500	97500	97500	97500	0
10	20241016	193600	42266026200	97500	97500	97500	97500	0
11	20241016	193500	42266026200	97500	97500	97500	97500	0
12	20241016	193400	42266026200	97500	97500	97500	97500	0
13	20241016	193300	42266026200	97500	97500	97500	97500	0
14	20241016	193200	42266026200	97500	97500	97500	97500	0
15	20241016	193100	42266026200	97500	97500	97500	97500	0
16	20241016	193000	42266026200	97500	97500	97500	97500	0
17	20241016	192900	42266026200	97500	97500	97500	97500	0
18	20241016	192800	42266026200	97500	97500	97500	97500	0
19	20241016	192700	42266026200	97500	97500	97500	97500	0
20	20241016	192600	42266026200	97500	97500	97500	97500	0
21	20241016	192500	42266026200	97500	97500	97500	97500	0
22	20241016	192400	42266026200	97500	97500	97500	97500	0
23	20241016	192300	42266026200	97500	97500	97500	97500	0
24	20241016	192200	42266026200	97500	97500	97500	97500	0
25	20241016	192100	42266026200	97500	97500	97500	97500	0
26	20241016	192000	42266026200	97500	97500	97500	97500	0
27	20241016	191900	42266026200	97500	97500	97500	97500	0
28	20241016	191800	42266026200	97500	97500	97500	97500	0
29	20241016	191700	42266026200	97500	97500	97500	97500	0
30	20241016	191600	42266026200	97500	97500	97500	97500	0
31	20241016	191500	42266026200	97500	97500	97500	97500	0
32	20241016	191400	42266026200	97500	97500	97500	97500	56458
33	20241016	191300	42266026200	97500	97500	97500	97500	0
34	20241016	191200	42266026200	97500	97500	97500	97500	0
35	20241016	191100	42266026200	97500	97500	97500	97500	0
36	20241016	191000	42266026200	97500	97500	97500	97500	0
37	20241016	190900	42266026200	97500	97500	97500	97500	0
38	20241016	190800	42266026200	97500	97500	97500	97500	0
39	20241016	190700	42266026200	97500	97500	97500	97500	0
40	20241016	190600	42266026200	97500	97500	97500	97500	0
41	20241016	190500	42266026200	97500	97500	97500	97500	0
42	20241016	190400	42266026200	97500	97500	97500	97500	0
43	20241016	190300	42266026200	97500	97500	97500	97500	0
44	20241016	190200	42266026200	97500	97500	97500	97500	0
45	20241016	190100	42266026200	97500	97500	97500	97500	0
46	20241016	190000	42266026200	97500	97500	97500	97500	0
47	20241016	185900	42266026200	97500	97500	97500	97500	0
48	20241016	185800	42266026200	97500	97500	97500	97500	0
49	20241016	185700	42266026200	97500	97500	97500	97500	0
50	20241016	185600	42266026200	97500	97500	97500	97500	0
51	20241016	185500	42266026200	97500	97500	97500	97500	0
52	20241016	185400	42266026200	97500	97500	97500	97500	0
53	20241016	185300	42266026200	97500	97500	97500	97500	0
54	20241016	185200	42266026200	97500	97500	97500	97500	0
55	20241016	185100	42266026200	97500	97500	97500	97500	0
56	20241016	185000	42266026200	97500	97500	97500	97500	0
57	20241016	184900	42266026200	97500	97500	97500	97500	0
58	20241016	184800	42266026200	97500	97500	97500	97500	0
59	20241016	184700	42266026200	97500	97500	97500	97500	0
60	20241016	184600	42266026200	97500	97500	97500	97500	0
61	20241016	184500	42266026200	97500	97500	97500	97500	0
62	20241016	184400	42266026200	97500	97500	97500	97500	56458
63	20241016	184300	42266026200	97500	97500	97500	97500	0
64	20241016	184200	42266026200	97500	97500	97500	97500	0
65	20241016	184100	42266026200	97500	97500	97500	97500	0
66	20241016	184000	42266026200	97500	97500	97500	97500	0
67	20241016	183900	42266026200	97500	97500	97500	97500	0
68	20241016	183800	42266026200	97500	97500	97500	97500	0
69	20241016	183700	42266026200	97500	97500	97500	97500	0
70	20241016	183600	42266026200	97500	97500	97500	97500	0
71	20241016	183500	42266026200	97500	97500	97500	97500	0
72	20241016	183400	42266026200	97500	97500	97500	97500	0
73	20241016	183300	42266026200	97500	97500	97500	97500	0
74	20241016	183200	42266026200	97500	97500	97500	97500	0
75	20241016	183100	42266026200	97500	97500	97500	97500	0
76	20241016	183000	42266026200	97500	97500	97500	97500	0
77	20241016	182900	42266026200	97500	97500	97500	97500	0
78	20241016	182800	42266026200	97500	97500	97500	97500	0
79	20241016	182700	42266026200	97500	97500	97500	97500	0
80	20241016	182600	42266026200	97500	97500	97500	97500	0
81	20241016	182500	42266026200	97500	97500	97500	97500	0
82	20241016	182400	42266026200	97500	97500	97500	97500	0
83	20241016	182300	42266026200	97500	97500	97500	97500	0
84	20241016	182200	42266026200	97500	97500	97500	97500	0
85	20241016	182100	42266026200	97500	97500	97500	97500	0
86	20241016	182000	42266026200	97500	97500	97500	97500	0
87	20241016	181900	42266026200	97500	97500	97500	97500	0
88	20241016	181800	42266026200	97500	97500	97500	97500	0
89	20241016	181700	42266026200	97500	97500	97500	97500	0
90	20241016	181600	42266026200	97500	97500	97500	97500	0
91	20241016	181500	42266026200	97500	97500	97500	97500	0
92	20241016	181400	42266026200	97500	97500	97500	97500	56458
93	20241016	181300	42266026200	97500	97500	97500	97500	0
94	20241016	181200	42266026200	97500	97500	97500	97500	0
95	20241016	181100	42266026200	97500	97500	97500	97500	0
96	20241016	181000	42266026200	97500	97500	97500	97500	0
97	20241016	180900	42266026200	97500	97500	97500	97500	0
98	20241016	180800	42266026200	97500	97500	97500	97500	0
99	20241016	180700	42266026200	97500	97500	97500	97500	0
100	20241016	180600	42266026200	97500	97500	97500	97500	0
101	20241016	180500	42266026200	97500	97500	97500	97500	0
102	20241016	180400	42266026200	97500	97500	97500	97500	0
103	20241016	180300	42266026200	97500	97500	97500	97500	0
104	20241016	180200	42266026200	97500	97500	97500	97500	0
105	20241016	180100	42266026200	97500	97500	97500	97500	0
106	20241016	180000	42266026200	97500	97500	97500	97500	0
107	20241016	175900	42266026200	97500	97500	97500	97500	0
108	20241016	175800	42266026200	97500	97500	97500	97500	0
109	20241016	175700	42266026200	97500	97500	97500	97500	0
110	20241016	175600	42266026200	97500	97500	97500	97500	0
111	20241016	175500	42266026200	97500	97500	97500	97500	0
112	20241016	175400	42266026200	97500	97500	97500	97500	0
113	20241016	175300	42266026200	97500	97500	97500	97500	0
114	20241016	175200	42266026200	97500	97500	97500	97500	0
115	20241016	175100	42266026200	97500	97500	97500	97500	0
116	20241016	175000	42266026200	97500	97500	97500	97500	0
117	20241016	174900	42266026200	97500	97500	97500	97500	0
118	20241016	174800	42266026200	97500	97500	97500	97500	0
119	20241016	174700	42266026200	97500	97500	97500	97500	0
120	20241016	174600	42266026200	97500	97500	97500	97500	0
121	20241016	174500	42266026200	97500	97500	97500	97500	0
122	20241016	174400	42266026200	97500	97500	97500	97500	56458
123	20241016	174300	42266026200	97500	97500	97500	97500	0
124	20241016	174200	42266026200	97500	97500	97500	97500	0
125	20241016	174100	42266026200	97500	97500	97500	97500	0
126	20241016	174000	42266026200	97500	97500	97500	97500	0
127	20241016	173900	42266026200	97500	97500	97500	97500	0
128	20241016	173800	42266026200	97500	97500	97500	97500	0
129	20241016	173700	42266026200	97500	97500	97500	97500	0
130	20241016	173600	42266026200	97500	97500	97500	97500	0
131	20241016	173500	42266026200	97500	97500	97500	97500	0
132	20241016	173400	42266026200	97500	97500	97500	97500	0
133	20241016	173300	42266026200	97500	97500	97500	97500	0
134	20241016	173200	42266026200	97500	97500	97500	97500	0
135	20241016	173100	42266026200	97500	97500	97500	97500	0
136	20241016	173000	42266026200	97500	97500	97500	97500	0
137	20241016	172900	42266026200	97500	97500	97500	97500	0
138	20241016	172800	42266026200	97500	97500	97500	97500	0
139	20241016	172700	42266026200	97500	97500	97500	97500	0
140	20241016	172600	42266026200	97500	97500	97500	97500	0
141	20241016	172500	42266026200	97500	97500	97500	97500	0
142	20241016	172400	42266026200	97500	97500	97500	97500	0
143	20241016	172300	42266026200	97500	97500	97500	97500	0
144	20241016	172200	42266026200	97500	97500	97500	97500	0
145	20241016	172100	42266026200	97500	97500	97500	97500	0
146	20241016	172000	42266026200	97500	97500	97500	97500	0
147	20241016	171900	42266026200	97500	97500	97500	97500	0
148	20241016	171800	42266026200	97500	97500	97500	97500	0
149	20241016	171700	42266026200	97500	97500	97500	97500	0
150	20241016	171600	42266026200	97500	97500	97500	97500	0
151	20241016	171500	42266026200	97500	97500	97500	97500	0
152	20241016	171400	42266026200	97500	97500	97500	97500	56458
153	20241016	171300	42266026200	97500	97500	97500	97500	0
154	20241016	171200	42266026200	97500	97500	97500	97500	0
155	20241016	171100	42266026200	97500	97500	97500	97500	0
156	20241016	171000	42266026200	97500	97500	97500	97500	0
157	20241016	170900	42266026200	97500	97500	97500	97500	0
158	20241016	170800	42266026200	97500	97500	97500	97500	0
159	20241016	170700	42266026200	97500	97500	97500	97500	0
160	20241016	170600	42266026200	97500	97500	97500	97500	0
161	20241016	170500	42266026200	97500	97500	97500	97500	0
162	20241016	170400	42266026200	97500	97500	97500	97500	0
163	20241016	170300	42266026200	97500	97500	97500	97500	0
164	20241016	170200	42266026200	97500	97500	97500	97500	0
165	20241016	170100	42266026200	97500	97500	97500	97500	0
166	20241016	170000	42266026200	97500	97500	97500	97500	0
167	20241016	165900	42266026200	97500	97500	97500	97500	0
168	20241016	165800	42266026200	97500	97500	97500	97500	0
169	20241016	165700	42266026200	97500	97500	97500	97500	0
170	20241016	165600	42266026200	97500	97500	97500	97500	0
171	20241016	165500	42266026200	97500	97500	97500	97500	0
172	20241016	165400	42266026200	97500	97500	97500	97500	0
173	20241016	165300	42266026200	97500	97500	97500	97500	0
174	20241016	165200	42266026200	97500	97500	97500	97500	0
175	20241016	165100	42266026200	97500	97500	97500	97500	0
176	20241016	165000	42266026200	97500	97500	97500	97500	0
177	20241016	164900	42266026200	97500	97500	97500	97500	0
178	20241016	164800	42266026200	97500	97500	97500	97500	0
179	20241016	164700	42266026200	97500	97500	97500	97500	0
180	20241016	164600	42266026200	97500	97500	97500	97500	0
181	20241016	164500	42266026200	97500	97500	97500	97500	0
182	20241016	164400	42266026200	97500	97500	97500	97500	56458
183	20241016	164300	42266026200	97500	97500	97500	97500	0
184	20241016	164200	42266026200	97500	97500	97500	97500	0
185	20241016	164100	42266026200	97500	97500	97500	97500	0
186	20241016	164000	42266026200	97500	97500	97500	97500	0
187	20241016	163900	42266026200	97500	97500	97500	97500	0
188	20241016	163800	42266026200	97500	97500	97500	97500	0
189	20241016	163700	42266026200	97500	97500	97500	97500	0
190	20241016	163600	42266026200	97500	97500	97500	97500	0
191	20241016	163500	42266026200	97500	97500	97500	97500	0
192	20241016	163400	42266026200	97500	97500	97500	97500	0
193	20241016	163300	42266026200	97500	97500	97500	97500	0
194	20241016	163200	42266026200	97500	97500	97500	97500	0
195	20241016	163100	42266026200	97500	97500	97500	97500	0
196	20241016	163000	42266026200	97500	97500	97500	97500	0
197	20241016	162900	42266026200	97500	97500	97500	97500	0
198	20241016	162800	42266026200	97500	97500	97500	97500	0
199	20241016	162700	42266026200	97500	97500	97500	97500	0
200	20241016	162600	42266026200	97500	97500	97500	97500	0
201	20241016	162500	42266026200	97500	97500	97500	97500	0
202	20241016	162400	42266026200	97500	97500	97500	97500	0
203	20241016	162300	42266026200	97500	97500	97500	97500	0
204	20241016	162200	42266026200	97500	97500	97500	97500	0
205	20241016	162100	42266026200	97500	97500	97500	97500	0
206	20241016	162000	42266026200	97500	97500	97500	97500	0
207	20241016	161900	42266026200	97500	97500	97500	97500	0
208	20241016	161800	42266026200	97500	97500	97500	97500	0
209	20241016	161700	42266026200	97500	97500	97500	97500	0
210	20241016	161600	42266026200	97500	97500	97500	97500	0
211	20241016	161500	42266026200	97500	97500	97500	97500	0
212	20241016	161400	42266026200	97500	97500	97500	97500	56458
213	20241016	161300	42266026200	97500	97500	97500	97500	0
214	20241016	161200	42266026200	97500	97500	97500	97500	0
215	20241016	161100	42266026200	97500	97500	97500	97500	0
216	20241016	161000	42266026200	97500	97500	97500	97500	0
217	20241016	160900	42266026200	97500	97500	97500	97500	0
218	20241016	160800	42266026200	97500	97500	97500	97500	0
219	20241016	160700	42266026200	97500	97500	97500	97500	0
220	20241016	160600	42266026200	97500	97500	97500	97500	0
221	20241016	160500	42266026200	97500	97500	97500	97500	0
222	20241016	160400	42266026200	97500	97500	97500	97500	0
223	20241016	160300	42266026200	97500	97500	97500	97500	0
224	20241016	160200	42266026200	97500	97500	97500	97500	0
225	20241016	160100	42266026200	97500	97500	97500	97500	0
226	20241016	160000	42266026200	97500	97500	97500	97500	0
227	20241016	155900	42266026200	97500	97500	97500	97500	0
228	20241016	155800	42266026200	97500	97500	97500	97500	0
229	20241016	155700	42266026200	97500	97500	97500	97500	0
230	20241016	155600	42266026200	97500	97500	97500	97500	0
231	20241016	155500	42266026200	97500	97500	97500	97500	0
232	20241016	155400	42266026200	97500	97500	97500	97500	0
233	20241016	155300	42266026200	97500	97500	97500	97500	0
234	20241016	155200	42266026200	97500	97500	97500	97500	0
235	20241016	155100	42266026200	97500	97500	97500	97500	0
236	20241016	155000	42266026200	97500	97500	97500	97500	0
237	20241016	154900	42266026200	97500	97500	97500	97500	0
238	20241016	154800	42266026200	97500	97500	97500	97500	0
239	20241016	154700	42266026200	97500	97500	97500	97500	0
240	20241016	154600	42266026200	97500	97500	97500	97500	0
241	20241016	154500	42266026200	97500	97500	97500	97500	0
242	20241016	154400	42266026200	97500	97500	97500	97500	56458
243	20241016	154300	42266026200	97500	97500	97500	97500	0
244	20241016	154200	42266026200	97500	97500	97500	97500	0
245	20241016	154100	42266026200	97500	97500	97500	97500	0
246	20241016	154000	42266026200	97500	97500	97500	97500	0
247	20241016	153900	42266026200	97500	97500	97500	97500	0
248	20241016	153800	42266026200	97500	97500	97500	97500	0
249	20241016	153700	42266026200	97500	97500	97500	97500	0
250	20241016	153600	42266026200	97500	97500	97500	97500	0
251	20241016	153500	42266026200	97500	97500	97500	97500	0
252	20241016	153400	42266026200	97500	97500	97500	97500	0
253	20241016	153300	42266026200	97500	97500	97500	97500	0
254	20241016	153200	42266026200	97500	97500	97500	97500	0
255	20241016	153100	42266026200	97500	97500	97500	97500	0
256	20241016	153000	42266026200	97500	97500	97500	97500	56458
257	20241016	152900	36761371200	98000	98000	98000	98000	0
258	20241016	152800	36761371200	98000	98000	98000	98000	0
259	20241016	152700	36761371200	98000	98000	98000	98000	0
260	20241016	152600	36761371200	98000	98000	98000	98000	0
261	20241016	152500	36761371200	98000	98000	98000	98000	0
262	20241016	152400	36761371200	98000	98000	98000	98000	0
263	20241016	152300	36761371200	98000	98000	98000	98000	0
264	20241016	152200	36761371200	98000	98000	98000	98000	0
265	20241016	152100	36761371200	98000	98000	98000	98000	0
266	20241016	152000	36761371200	98000	98000	98000	98000	0
267	20241016	151900	36761371200	98000	97900	98000	97800	2125
268	20241016	151800	36553181000	98000	98000	98000	97900	1074
269	20241016	151700	36447968900	98000	97900	98000	97900	513
270	20241016	151600	36397718600	98000	98000	98000	97900	1354
271	20241016	151500	36265046200	98000	97800	98000	97800	2344
272	20241016	151400	36035470700	97800	97900	97900	97800	1224
273	20241016	151300	35915667200	97800	97900	97900	97800	1103
274	20241016	151200	35807736700	97900	97900	98000	97800	1415
275	20241016	151100	35669209500	97900	97900	97900	97800	1278
276	20241016	151000	35544098200	97900	97900	97900	97800	1522
277	20241016	150900	35395112600	97900	97900	97900	97800	689
278	20241016	150800	35327682500	97900	97900	97900	97800	1094
279	20241016	150700	35220625400	97800	97800	97900	97800	822
280	20241016	150600	35140205200	97900	97900	97900	97800	1907
281	20241016	150500	34953614000	97800	97700	97900	97600	1417
282	20241016	150400	34815055800	97600	97700	97700	97600	1137
283	20241016	150300	34703976400	97600	97700	97700	97600	351
284	20241016	150200	34669698900	97700	97700	97800	97600	940
285	20241016	150100	34577889100	97700	97800	97800	97600	873
286	20241016	150000	34492596700	97700	97500	97800	97500	5039
287	20241016	145900	34000610600	97500	97600	97600	97500	2219
288	20241016	145800	33784089700	97600	97500	97600	97500	808
289	20241016	145700	33705263400	97500	97500	97600	97500	1055
290	20241016	145600	33602345900	97600	97600	97600	97500	678
291	20241016	145500	33536204400	97600	97500	97600	97500	889
292	20241016	145400	33449483900	97500	97500	97600	97500	1058
293	20241016	145300	33346313500	97600	97500	97600	97500	1384
294	20241016	145200	33211258500	97500	97500	97600	97500	1425
295	20241016	145100	33072236000	97500	97500	97600	97500	690
296	20241016	145000	33004913800	97500	97600	97600	97500	1393
297	20241016	144900	32869021000	97500	97500	97600	97500	1365
298	20241016	144800	32735889800	97500	97500	97600	97500	343
299	20241016	144700	32702436200	97500	97600	97600	97500	1142
300	20241016	144600	32591004800	97500	97500	97600	97500	1557
301	20241016	144500	32439109000	97500	97600	97600	97500	1380
302	20241016	144400	32304452600	97600	97500	97600	97500	1154
303	20241016	144300	32191863800	97500	97500	97600	97500	838
304	20241016	144200	32110111600	97600	97600	97600	97500	319
305	20241016	144100	32079006800	97500	97500	97600	97400	1668
306	20241016	144000	31916324300	97400	97400	97500	97400	1929
307	20241016	143900	31728269600	97400	97400	97500	97400	1271
308	20241016	143800	31604395500	97400	97500	97500	97400	1061
309	20241016	143700	31500991800	97500	97400	97500	97400	1340
310	20241016	143600	31370367500	97500	97400	97500	97400	540
311	20241016	143500	31317761200	97500	97400	97500	97400	936
312	20241016	143400	31226535100	97400	97400	97500	97400	1245
313	20241016	143300	31105201100	97400	97400	97500	97400	641
314	20241016	143200	31042744100	97400	97400	97500	97400	947
315	20241016	143100	30950438400	97500	97400	97500	97400	1042
316	20241016	143000	30848882600	97400	97400	97500	97400	1605
317	20241016	142900	30692435000	97400	97400	97500	97400	2811
318	20241016	142800	30418593000	97300	97300	97400	97300	1083
319	20241016	142700	30313212800	97300	97100	97400	97100	2074
320	20241016	142600	30111462000	97100	97000	97300	97000	2770
321	20241016	142500	29842196400	97000	97200	97200	97000	1514
322	20241016	142400	29695130000	97100	97100	97200	97000	298
323	20241016	142300	29666201000	97000	97100	97200	97000	1476
324	20241016	142200	29522851200	97100	97000	97100	97000	1720
325	20241016	142100	29355880400	97000	97100	97100	97000	431
326	20241016	142000	29314058900	97000	97000	97100	97000	631
327	20241016	141900	29252841000	97000	97100	97100	97000	291
328	20241016	141800	29224608200	97100	97100	97100	97000	552
329	20241016	141700	29171040900	97100	97100	97200	97000	682
330	20241016	141600	29104819000	97100	97100	97200	97100	463
331	20241016	141500	29059852000	97100	97100	97200	97100	357
332	20241016	141400	29025174600	97100	97200	97200	97100	350
333	20241016	141300	28991186900	97200	97100	97200	97100	370
334	20241016	141200	28955248200	97100	97000	97300	97000	769
335	20241016	141100	28880516500	97000	97000	97300	97000	3533
336	20241016	141000	28537295100	97100	97000	97100	97000	434
337	20241016	140900	28495185000	97000	97000	97100	97000	1364
338	20241016	140800	28362846600	97000	97000	97100	97000	288
339	20241016	140700	28334905100	97000	97100	97100	97000	457
340	20241016	140600	28290566800	97000	97100	97200	97000	603
341	20241016	140500	28232001600	97100	97200	97200	97100	612
342	20241016	140400	28172565200	97100	97200	97200	97100	637
343	20241016	140300	28110702100	97100	97100	97200	97100	281
344	20241016	140200	28083413300	97200	97200	97300	97100	1532
345	20241016	140100	27934534700	97300	97200	97300	97200	435
346	20241016	140000	27892243600	97300	97300	97300	97200	325
347	20241016	135900	27860646800	97300	97200	97300	97200	452
348	20241016	135800	27816695200	97200	97200	97300	97100	717
349	20241016	135700	27746978200	97200	97200	97200	97100	626
350	20241016	135600	27686140100	97200	97200	97300	97100	804
351	20241016	135500	27607998300	97200	97000	97300	97000	3708
352	20241016	135400	27247736900	97100	97000	97100	97000	688
353	20241016	135300	27180961300	97100	96900	97100	96900	2542
354	20241016	135200	26934446700	96900	96900	97000	96900	847
355	20241016	135100	26852362600	97000	96900	97000	96900	434
356	20241016	135000	26810305900	97000	97000	97000	96900	2024
357	20241016	134900	26614157200	96900	97000	97000	96900	655
358	20241016	134800	26550669900	96900	97000	97000	96900	620
359	20241016	134700	26490583700	96900	97000	97100	96900	1655
360	20241016	134600	26330042300	97000	97000	97100	97000	2425
361	20241016	134500	26094814200	97100	97000	97100	97000	1022
362	20241016	134400	25995662200	97000	97200	97200	97000	1395
363	20241016	134300	25860211900	97100	97200	97300	97100	499
364	20241016	134200	25811752200	97200	97300	97300	97200	684
365	20241016	134100	25745259100	97200	97200	97300	97100	1237
366	20241016	134000	25624959800	97100	97200	97300	97100	813
367	20241016	133900	25545948400	97300	97200	97300	97200	479
368	20241016	133800	25499371600	97200	97300	97400	97200	637
369	20241016	133700	25437410900	97300	97300	97400	97300	625
370	20241016	133600	25376593600	97300	97400	97500	97300	472
371	20241016	133500	25330641700	97500	97300	97500	97300	1324
372	20241016	133400	25201724800	97300	97300	97400	97300	440
373	20241016	133300	25158905100	97300	97300	97400	97300	239
374	20241016	133200	25135642600	97300	97400	97400	97300	355
375	20241016	133100	25101093900	97300	97300	97400	97300	395
376	20241016	133000	25062647200	97300	97300	97400	97300	251
377	20241016	132900	25038214400	97300	97400	97400	97300	346
378	20241016	132800	25004541800	97300	97300	97400	97300	537
379	20241016	132700	24952259600	97400	97300	97400	97300	709
380	20241016	132600	24883221500	97400	97200	97400	97200	1300
381	20241016	132500	24756670100	97200	97300	97300	97200	204
382	20241016	132400	24736827500	97200	97300	97400	97200	709
383	20241016	132300	24667836400	97300	97300	97400	97300	186
384	20241016	132200	24649734200	97300	97300	97400	97300	318
385	20241016	132100	24618772600	97300	97400	97400	97300	765
386	20241016	132000	24544328200	97400	97300	97400	97300	254
387	20241016	131900	24519609900	97300	97300	97400	97300	352
388	20241016	131800	24485345500	97300	97300	97400	97300	386
389	20241016	131700	24447778000	97400	97300	97400	97300	436
390	20241016	131600	24405338000	97300	97400	97400	97300	1135
391	20241016	131500	24294871100	97400	97300	97500	97300	1149
392	20241016	131400	24182962900	97300	97300	97400	97300	308
393	20241016	131300	24152987700	97300	97500	97500	97300	1707
394	20241016	131200	23986740100	97400	97400	97500	97400	181
395	20241016	131100	23969109100	97400	97400	97500	97400	247
396	20241016	131000	23945042700	97500	97500	97700	97400	2094
397	20241016	130900	23740752900	97500	97400	97500	97400	309
398	20241016	130800	23710643300	97400	97400	97500	97400	578
399	20241016	130700	23654327100	97400	97400	97500	97400	372
400	20241016	130600	23618081900	97400	97600	97700	97400	884
401	20241016	130500	23531871600	97600	97300	97700	97300	2075
402	20241016	130400	23329493400	97400	97300	97400	97300	269
403	20241016	130300	23303302900	97400	97400	97400	97300	325
404	20241016	130200	23271670800	97300	97100	97400	97100	1458
405	20241016	130100	23129864200	97100	97200	97300	97100	359
406	20241016	130000	23094961700	97200	97000	97300	97000	1300
407	20241016	125900	22968623400	97000	97000	97100	97000	274
408	20241016	125800	22942042200	97000	97000	97100	97000	225
409	20241016	125700	22920210300	97100	97000	97100	97000	512
410	20241016	125600	22870542100	97000	97000	97100	97000	207
411	20241016	125500	22850456400	97000	97100	97100	97000	224
412	20241016	125400	22828718400	97000	97000	97100	97000	675
413	20241016	125300	22763207500	97000	97100	97100	97000	112
414	20241016	125200	22752341600	97100	97100	97200	97100	741
415	20241016	125100	22680388100	97100	97100	97200	97000	1215
416	20241016	125000	22562364800	97000	97100	97100	97000	196
417	20241016	124900	22543348400	97000	97000	97100	97000	514
418	20241016	124800	22493477800	97000	97100	97100	97000	260
419	20241016	124700	22468253200	97000	97000	97100	97000	102
420	20241016	124600	22458355300	97000	97000	97100	97000	521
421	20241016	124500	22407806400	97000	97000	97100	97000	220
422	20241016	124400	22386461800	97000	97100	97200	97000	616
423	20241016	124300	22326645200	97100	97000	97200	97000	1569
424	20241016	124200	22174272500	97000	97000	97100	97000	292
425	20241016	124100	22145941700	97000	97100	97200	97000	660
426	20241016	124000	22081883300	97100	97200	97200	97100	281
427	20241016	123900	22054597300	97100	97100	97200	97100	456
428	20241016	123800	22010312000	97100	97100	97200	97100	319
429	20241016	123700	21979332800	97200	97200	97200	97100	555
430	20241016	123600	21925439600	97200	97100	97200	97100	547
431	20241016	123500	21872323500	97100	97100	97200	97100	284
432	20241016	123400	21844743400	97100	97100	97200	97100	286
433	20241016	123300	21816969700	97100	97200	97300	97100	839
434	20241016	123200	21735423000	97200	97300	97300	97200	250
435	20241016	123100	21711116900	97200	97200	97300	97200	416
436	20241016	123000	21670678800	97200	97300	97300	97200	215
437	20241016	122900	21649779100	97200	97200	97300	97200	257
438	20241016	122800	21624788900	97300	97200	97300	97200	437
439	20241016	122700	21582304800	97200	97200	97300	97200	273
440	20241016	122600	21555768700	97200	97200	97300	97200	765
441	20241016	122500	21481406800	97200	97200	97300	97200	375
442	20241016	122400	21444952700	97200	97300	97300	97200	393
443	20241016	122300	21406750200	97200	97200	97300	97200	387
444	20241016	122200	21369133300	97200	97200	97300	97200	298
445	20241016	122100	21340153100	97200	97200	97300	97200	410
446	20241016	122000	21300298100	97200	97200	97300	97200	313
447	20241016	121900	21269873900	97200	97200	97300	97200	143
448	20241016	121800	21255971300	97300	97200	97300	97200	290
449	20241016	121700	21227779400	97200	97200	97300	97200	1625
450	20241016	121600	21069763500	97200	97200	97300	97200	214
451	20241016	121500	21048960300	97300	97200	97300	97200	306
452	20241016	121400	21019212800	97200	97200	97300	97200	529
453	20241016	121300	20967793400	97200	97200	97300	97200	122
454	20241016	121200	20955932700	97200	97200	97300	97200	441
455	20241016	121100	20913063700	97200	97200	97300	97200	175
456	20241016	121000	20896051200	97200	97300	97300	97200	196
457	20241016	120900	20876999200	97200	97200	97300	97200	431
458	20241016	120800	20835102100	97200	97200	97300	97200	262
459	20241016	120700	20809630800	97300	97200	97300	97200	657
460	20241016	120600	20745769900	97200	97200	97300	97200	137
461	20241016	120500	20732449800	97200	97200	97300	97200	469
462	20241016	120400	20686857300	97300	97500	97500	97200	512
463	20241016	120300	20637015200	97500	97500	97500	97400	351
464	20241016	120200	20602820000	97400	97500	97500	97400	244
465	20241016	120100	20579048500	97500	97200	97500	97200	1239
466	20241016	120000	20458426900	97200	97200	97300	97200	276
467	20241016	115900	20431597400	97200	97200	97300	97200	2181
468	20241016	115800	20219568100	97100	97200	97200	97100	221
469	20241016	115700	20198106500	97100	97100	97200	97100	257
470	20241016	115600	20173150500	97100	97100	97200	97100	904
471	20241016	115500	20085349400	97100	97100	97200	97100	706
472	20241016	115400	20016783000	97100	97100	97200	97100	156
473	20241016	115300	20001633900	97100	97100	97200	97100	669
474	20241016	115200	19936644200	97100	97100	97200	97100	246
475	20241016	115100	19912746900	97100	97100	97200	97100	802
476	20241016	115000	19834841700	97100	97100	97200	97100	142
477	20241016	114900	19821049000	97100	97100	97200	97100	357
478	20241016	114800	19786380200	97100	97100	97200	97100	359
479	20241016	114700	19751516600	97100	97200	97200	97100	157
480	20241016	114600	19736268900	97100	97200	97200	97100	200
481	20241016	114500	19716844400	97100	97100	97200	97000	466
482	20241016	114400	19671594000	97100	97100	97200	97100	481
483	20241016	114300	19624880600	97200	97100	97200	97100	422
484	20241016	114200	19583898400	97100	97200	97300	97100	411
485	20241016	114100	19543959300	97200	97200	97300	97200	338
486	20241016	114000	19511105200	97200	97200	97300	97200	355
487	20241016	113900	19476598600	97200	97300	97300	97200	236
488	20241016	113800	19453652200	97300	96900	97300	96900	1929
489	20241016	113700	19266365000	97000	96900	97000	96900	506
490	20241016	113600	19217331500	96900	96900	97000	96900	512
491	20241016	113500	19167717300	96900	96900	97000	96900	1023
492	20241016	113400	19068588000	96900	96900	97000	96900	249
493	20241016	113300	19044459000	96900	96900	97000	96900	318
494	20241016	113200	19013644600	96900	96900	97000	96900	474
495	20241016	113100	18967712300	97000	96900	97000	96900	225
496	20241016	113000	18945909500	97000	96900	97000	96900	298
497	20241016	112900	18917029400	96900	96900	97000	96900	436
498	20241016	112800	18874779200	96900	96900	97000	96900	301
499	20241016	112700	18845611600	97000	96900	97000	96900	399
500	20241016	112600	18806946500	96900	97000	97000	96900	156
501	20241016	112500	18791827800	96900	97000	97100	96900	360
502	20241016	112400	18756911200	97000	97000	97100	97000	340
503	20241016	112300	18723925600	97000	96900	97100	96900	1554
504	20241016	112200	18573196800	97000	96900	97000	96900	413
505	20241016	112100	18533175200	96900	96900	97000	96900	964
506	20241016	112000	18439753100	96900	96900	97000	96900	283
507	20241016	111900	18412329100	96900	96900	97000	96900	491
508	20241016	111800	18364749400	96900	96900	97000	96900	194
509	20241016	111700	18345950100	96900	96900	97000	96900	108
510	20241016	111600	18335484000	96900	96900	97000	96900	405
511	20241016	111500	18296234300	96900	96900	97000	96900	505
512	20241016	111400	18247265200	96900	96900	97000	96900	225
513	20241016	111300	18225460500	96900	96900	96900	96800	1036
514	20241016	111200	18125100400	96800	96800	96900	96800	196
515	20241016	111100	18106127300	96800	96900	96900	96800	519
516	20241016	111000	18055887500	96800	96800	96900	96800	250
517	20241016	110900	18031683800	96800	96800	96900	96800	235
518	20241016	110800	18008933400	96800	96800	96900	96800	350
519	20241016	110700	17975052200	96800	96900	97000	96800	311
520	20241016	110600	17944933400	96900	96800	96900	96800	772
521	20241016	110500	17870155700	96800	97000	97100	96800	863
522	20241016	110400	17786484600	97100	96900	97100	96900	2073
523	20241016	110300	17585246600	97000	96900	97000	96900	3166
524	20241016	110200	17278207900	96900	96700	97000	96700	6648
525	20241016	110100	16634088700	96700	96700	96800	96700	430
526	20241016	110000	16592500800	96700	96700	96800	96700	591
527	20241016	105900	16535342900	96800	96700	96800	96700	517
528	20241016	105800	16485331400	96800	96700	96800	96700	763
529	20241016	105700	16411509700	96800	96700	96800	96700	850
530	20241016	105600	16329308100	96700	96800	96900	96700	280
531	20241016	105500	16302215600	96800	96800	96900	96800	634
532	20241016	105400	16240842300	96800	96700	96800	96700	639
533	20241016	105300	16179002500	96700	96800	96800	96700	483
534	20241016	105200	16132292100	96700	96800	96900	96700	574
535	20241016	105100	16076729100	96800	96700	96900	96700	1533
536	20241016	105000	15928338400	96700	96700	96800	96700	451
537	20241016	104900	15884721600	96800	96800	96800	96700	385
538	20241016	104800	15847491000	96600	96600	96800	96600	640
539	20241016	104700	15785609400	96700	96700	96800	96600	1246
540	20241016	104600	15665133900	96700	96700	96800	96700	903
541	20241016	104500	15577810400	96800	96700	96800	96700	967
542	20241016	104400	15484295100	96800	96700	96800	96700	647
543	20241016	104300	15421721500	96700	96700	96800	96700	392
544	20241016	104200	15383810000	96700	96700	96800	96700	481
545	20241016	104100	15337273600	96700	96800	96800	96700	443
546	20241016	104000	15294434500	96700	96800	96800	96700	418
547	20241016	103900	15254008800	96700	96700	96800	96700	1217
548	20241016	103800	15136268200	96700	96700	96800	96700	223
549	20241016	103700	15114702300	96700	96600	96800	96600	2103
550	20241016	103600	14911343000	96600	96600	96700	96600	1286
551	20241016	103500	14787046300	96700	96700	96700	96600	860
552	20241016	103400	14703915200	96600	96600	96700	96600	1020
553	20241016	103300	14605377400	96600	96700	96700	96600	829
554	20241016	103200	14525262700	96700	96700	96700	96600	1651
555	20241016	103100	14365767800	96600	96700	96700	96600	3860
556	20241016	103000	13992594700	96700	96700	96800	96700	835
557	20241016	102900	13911843900	96700	96800	96800	96700	358
558	20241016	102800	13877215400	96800	96700	96800	96700	538
559	20241016	102700	13825174200	96700	96700	96800	96700	677
560	20241016	102600	13759706500	96800	96800	96800	96700	653
561	20241016	102500	13696551500	96800	96700	96800	96700	909
562	20241016	102400	13608647400	96800	96700	96800	96700	1264
563	20241016	102300	13486396800	96700	96700	96800	96700	617
564	20241016	102200	13426725700	96800	96800	96800	96700	408
565	20241016	102100	13387269100	96800	96700	96800	96700	821
566	20241016	102000	13307863900	96700	96800	96800	96700	1019
567	20241016	101900	13209322800	96700	96700	96800	96700	280
568	20241016	101800	13182239000	96700	96700	96800	96700	747
569	20241016	101700	13109982600	96800	96800	96800	96700	2622
570	20241016	101600	12856379600	96800	96800	96900	96700	4956
571	20241016	101500	12376667900	96800	96800	96900	96800	1521
572	20241016	101400	12229422700	96800	96900	96900	96800	211
573	20241016	101300	12208988500	96800	96900	96900	96800	330
574	20241016	101200	12177022800	96900	96800	96900	96800	1390
575	20241016	101100	12042362900	96800	96800	96900	96800	939
576	20241016	101000	11951394700	96800	96800	96900	96800	628
577	20241016	100900	11890597000	96800	96900	96900	96800	681
578	20241016	100800	11824648600	96900	96800	96900	96800	322
579	20241016	100700	11793470100	96800	96800	96900	96800	626
580	20241016	100600	11732852600	96900	96800	96900	96800	703
581	20241016	100500	11664793000	96800	96900	96900	96800	156
582	20241016	100400	11649688600	96900	96900	96900	96800	1654
583	20241016	100300	11489468000	96900	96900	96900	96800	992
584	20241016	100200	11393437900	96800	96900	97000	96800	1746
585	20241016	100100	11224256400	96900	96900	97000	96900	651
586	20241016	100000	11161141900	97000	96900	97000	96900	879
587	20241016	095900	11075956400	96900	96900	97000	96900	1027
588	20241016	095800	10976434300	97000	96900	97000	96900	383
589	20241016	095700	10939319900	97000	97000	97000	96900	282
590	20241016	095600	10911986000	96900	97000	97000	96900	869
591	20241016	095500	10827778300	97000	97000	97000	96900	243
592	20241016	095400	10804228400	96900	97000	97000	96900	2763
593	20241016	095300	10536257400	97000	97000	97100	97000	188
594	20241016	095200	10518019700	97000	97000	97100	97000	271
595	20241016	095100	10491724700	97000	97000	97100	97000	358
596	20241016	095000	10456992300	97100	97000	97100	97000	458
597	20241016	094900	10412555900	97100	97100	97100	97000	189
598	20241016	094800	10394217900	97000	97000	97100	97000	268
599	20241016	094700	10368218200	97100	97000	97100	97000	1120
600	20241016	094600	10259571700	97000	97000	97100	97000	707
601	20241016	094500	10190953300	97100	97000	97100	97000	231
602	20241016	094400	10168530700	97000	97000	97100	96900	272
603	20241016	094300	10142137800	96900	96900	97000	96900	1202
604	20241016	094200	10025593900	97000	97000	97000	96900	925
605	20241016	094100	9935921100	96900	96900	97000	96900	621
606	20241016	094000	9875690500	97000	96900	97000	96900	3309
607	20241016	093900	9554725100	97000	96900	97000	96900	802
608	20241016	093800	9476938300	97000	97000	97000	96900	229
609	20241016	093700	9454733000	97000	97000	97000	96900	352
610	20241016	093600	9420599200	97000	96900	97000	96900	440
611	20241016	093500	9377934100	96900	97000	97000	96900	209
612	20241016	093400	9357667200	97000	97000	97000	96900	729
613	20241016	093300	9287001400	97000	96900	97000	96900	990
614	20241016	093200	9190999100	97000	97000	97000	96900	1227
615	20241016	093100	9071990900	96900	97000	97000	96900	10564
616	20241016	093000	8047288900	97000	96900	97000	96900	310
617	20241016	092900	8017242300	96900	97000	97000	96900	381
618	20241016	092800	7980316300	96900	97000	97000	96900	186
619	20241016	092700	7962289100	96900	97000	97200	96900	6419
620	20241016	092600	7339455100	97000	97000	97000	96900	247
621	20241016	092500	7315505800	96900	97000	97000	96900	1820
622	20241016	092400	7139133300	97000	97000	97000	96900	1044
623	20241016	092300	7037870800	97000	97000	97000	96900	1384
624	20241016	092200	6903635500	97000	97000	97000	96900	1071
625	20241016	092100	6799754200	96900	96900	97000	96800	915
626	20241016	092000	6711061400	96800	97100	97100	96800	2025
627	20241016	091900	6514711100	97100	97200	97200	97100	586
628	20241016	091800	6457808600	97100	97100	97200	97000	389
629	20241016	091700	6420048400	97000	97100	97100	97000	517
630	20241016	091600	6369896800	97100	97100	97100	97000	386
631	20241016	091500	6332448200	97200	97000	97200	96800	3628
632	20241016	091400	5980583700	97100	97000	97300	97000	2211
633	20241016	091300	5765898400	97000	97100	97100	96700	4994
634	20241016	091200	5282433900	97100	97200	97200	97000	712
635	20241016	091100	5213306500	97200	97100	97200	97000	370
636	20241016	091000	5177387400	97200	97200	97300	97100	1439
637	20241016	090900	5037490300	97200	96900	97400	96600	8791
638	20241016	090800	4186689700	96900	97100	97100	96800	5364
639	20241016	090700	3666799300	97100	97000	97100	97000	2788
640	20241016	090600	3396249500	97000	97300	97400	97000	7054
641	20241016	090500	2710618200	97300	97400	97400	97300	957
642	20241016	090400	2617429800	97400	97700	97800	97400	2308
643	20241016	090300	2392347800	97700	97600	98000	97300	5676
644	20241016	090200	1838415400	97600	97500	97600	97300	1721
645	20241016	090100	1670635100	97500	97400	97700	97100	6655
646	20241016	090000	1022718000	97500	97300	97800	97300	10501