KissMeData/000270/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183100	93410294400	98700	98700	98700	98700	123152
3	20241002	183000	93410294400	98700	98700	98700	98700	0
4	20241002	182900	93410294400	98700	98700	98700	98700	0
5	20241002	182800	93410294400	98700	98700	98700	98700	0
6	20241002	182700	93410294400	98700	98700	98700	98700	0
7	20241002	182600	93410294400	98700	98700	98700	98700	0
8	20241002	182500	93410294400	98700	98700	98700	98700	0
9	20241002	182400	93410294400	98700	98700	98700	98700	0
10	20241002	182300	93410294400	98700	98700	98700	98700	0
11	20241002	182200	93410294400	98700	98700	98700	98700	0
12	20241002	182100	93410294400	98700	98700	98700	98700	0
13	20241002	182000	93410294400	98700	98700	98700	98700	0
14	20241002	181900	93410294400	98700	98700	98700	98700	0
15	20241002	181800	93410294400	98700	98700	98700	98700	0
16	20241002	181700	93410294400	98700	98700	98700	98700	0
17	20241002	181600	93410294400	98700	98700	98700	98700	0
18	20241002	181500	93410294400	98700	98700	98700	98700	0
19	20241002	181400	93410294400	98700	98700	98700	98700	0
20	20241002	181300	93410294400	98700	98700	98700	98700	0
21	20241002	181200	93410294400	98700	98700	98700	98700	0
22	20241002	181100	93410294400	98700	98700	98700	98700	0
23	20241002	181000	93410294400	98700	98700	98700	98700	0
24	20241002	180900	93410294400	98700	98700	98700	98700	0
25	20241002	180800	93410294400	98700	98700	98700	98700	0
26	20241002	180700	93410294400	98700	98700	98700	98700	0
27	20241002	180600	93410294400	98700	98700	98700	98700	0
28	20241002	180500	93410294400	98700	98700	98700	98700	0
29	20241002	180400	93410294400	98700	98700	98700	98700	0
30	20241002	180300	93410294400	98700	98700	98700	98700	0
31	20241002	180200	93410294400	98700	98700	98700	98700	0
32	20241002	180100	93410294400	98700	98700	98700	98700	123152
33	20241002	180000	93410294400	98700	98700	98700	98700	0
34	20241002	175900	93410294400	98700	98700	98700	98700	0
35	20241002	175800	93410294400	98700	98700	98700	98700	0
36	20241002	175700	93410294400	98700	98700	98700	98700	0
37	20241002	175600	93410294400	98700	98700	98700	98700	0
38	20241002	175500	93410294400	98700	98700	98700	98700	0
39	20241002	175400	93410294400	98700	98700	98700	98700	0
40	20241002	175300	93410294400	98700	98700	98700	98700	0
41	20241002	175200	93410294400	98700	98700	98700	98700	0
42	20241002	175100	93410294400	98700	98700	98700	98700	0
43	20241002	175000	93410294400	98700	98700	98700	98700	0
44	20241002	174900	93410294400	98700	98700	98700	98700	0
45	20241002	174800	93410294400	98700	98700	98700	98700	0
46	20241002	174700	93410294400	98700	98700	98700	98700	0
47	20241002	174600	93410294400	98700	98700	98700	98700	0
48	20241002	174500	93410294400	98700	98700	98700	98700	0
49	20241002	174400	93410294400	98700	98700	98700	98700	0
50	20241002	174300	93410294400	98700	98700	98700	98700	0
51	20241002	174200	93410294400	98700	98700	98700	98700	0
52	20241002	174100	93410294400	98700	98700	98700	98700	0
53	20241002	174000	93410294400	98700	98700	98700	98700	0
54	20241002	173900	93410294400	98700	98700	98700	98700	0
55	20241002	173800	93410294400	98700	98700	98700	98700	0
56	20241002	173700	93410294400	98700	98700	98700	98700	0
57	20241002	173600	93410294400	98700	98700	98700	98700	0
58	20241002	173500	93410294400	98700	98700	98700	98700	0
59	20241002	173400	93410294400	98700	98700	98700	98700	0
60	20241002	173300	93410294400	98700	98700	98700	98700	0
61	20241002	173200	93410294400	98700	98700	98700	98700	0
62	20241002	173100	93410294400	98700	98700	98700	98700	123152
63	20241002	173000	93410294400	98700	98700	98700	98700	0
64	20241002	172900	93410294400	98700	98700	98700	98700	0
65	20241002	172800	93410294400	98700	98700	98700	98700	0
66	20241002	172700	93410294400	98700	98700	98700	98700	0
67	20241002	172600	93410294400	98700	98700	98700	98700	0
68	20241002	172500	93410294400	98700	98700	98700	98700	0
69	20241002	172400	93410294400	98700	98700	98700	98700	0
70	20241002	172300	93410294400	98700	98700	98700	98700	0
71	20241002	172200	93410294400	98700	98700	98700	98700	0
72	20241002	172100	93410294400	98700	98700	98700	98700	0
73	20241002	172000	93410294400	98700	98700	98700	98700	0
74	20241002	171900	93410294400	98700	98700	98700	98700	0
75	20241002	171800	93410294400	98700	98700	98700	98700	0
76	20241002	171700	93410294400	98700	98700	98700	98700	0
77	20241002	171600	93410294400	98700	98700	98700	98700	0
78	20241002	171500	93410294400	98700	98700	98700	98700	0
79	20241002	171400	93410294400	98700	98700	98700	98700	0
80	20241002	171300	93410294400	98700	98700	98700	98700	0
81	20241002	171200	93410294400	98700	98700	98700	98700	0
82	20241002	171100	93410294400	98700	98700	98700	98700	0
83	20241002	171000	93410294400	98700	98700	98700	98700	0
84	20241002	170900	93410294400	98700	98700	98700	98700	0
85	20241002	170800	93410294400	98700	98700	98700	98700	0
86	20241002	170700	93410294400	98700	98700	98700	98700	0
87	20241002	170600	93410294400	98700	98700	98700	98700	0
88	20241002	170500	93410294400	98700	98700	98700	98700	0
89	20241002	170400	93410294400	98700	98700	98700	98700	0
90	20241002	170300	93410294400	98700	98700	98700	98700	0
91	20241002	170200	93410294400	98700	98700	98700	98700	0
92	20241002	170100	93410294400	98700	98700	98700	98700	123152
93	20241002	170000	93410294400	98700	98700	98700	98700	0
94	20241002	165900	93410294400	98700	98700	98700	98700	0
95	20241002	165800	93410294400	98700	98700	98700	98700	0
96	20241002	165700	93410294400	98700	98700	98700	98700	0
97	20241002	165600	93410294400	98700	98700	98700	98700	0
98	20241002	165500	93410294400	98700	98700	98700	98700	0
99	20241002	165400	93410294400	98700	98700	98700	98700	0
100	20241002	165300	93410294400	98700	98700	98700	98700	0
101	20241002	165200	93410294400	98700	98700	98700	98700	0
102	20241002	165100	93410294400	98700	98700	98700	98700	0
103	20241002	165000	93410294400	98700	98700	98700	98700	0
104	20241002	164900	93410294400	98700	98700	98700	98700	0
105	20241002	164800	93410294400	98700	98700	98700	98700	0
106	20241002	164700	93410294400	98700	98700	98700	98700	0
107	20241002	164600	93410294400	98700	98700	98700	98700	0
108	20241002	164500	93410294400	98700	98700	98700	98700	0
109	20241002	164400	93410294400	98700	98700	98700	98700	0
110	20241002	164300	93410294400	98700	98700	98700	98700	0
111	20241002	164200	93410294400	98700	98700	98700	98700	0
112	20241002	164100	93410294400	98700	98700	98700	98700	0
113	20241002	164000	93410294400	98700	98700	98700	98700	0
114	20241002	163900	93410294400	98700	98700	98700	98700	0
115	20241002	163800	93410294400	98700	98700	98700	98700	0
116	20241002	163700	93410294400	98700	98700	98700	98700	0
117	20241002	163600	93410294400	98700	98700	98700	98700	0
118	20241002	163500	93410294400	98700	98700	98700	98700	0
119	20241002	163400	93410294400	98700	98700	98700	98700	0
120	20241002	163300	93410294400	98700	98700	98700	98700	0
121	20241002	163200	93410294400	98700	98700	98700	98700	0
122	20241002	163100	93410294400	98700	98700	98700	98700	123152
123	20241002	163000	93410294400	98700	98700	98700	98700	0
124	20241002	162900	93410294400	98700	98700	98700	98700	0
125	20241002	162800	93410294400	98700	98700	98700	98700	0
126	20241002	162700	93410294400	98700	98700	98700	98700	0
127	20241002	162600	93410294400	98700	98700	98700	98700	0
128	20241002	162500	93410294400	98700	98700	98700	98700	0
129	20241002	162400	93410294400	98700	98700	98700	98700	0
130	20241002	162300	93410294400	98700	98700	98700	98700	0
131	20241002	162200	93410294400	98700	98700	98700	98700	0
132	20241002	162100	93410294400	98700	98700	98700	98700	0
133	20241002	162000	93410294400	98700	98700	98700	98700	0
134	20241002	161900	93410294400	98700	98700	98700	98700	0
135	20241002	161800	93410294400	98700	98700	98700	98700	0
136	20241002	161700	93410294400	98700	98700	98700	98700	0
137	20241002	161600	93410294400	98700	98700	98700	98700	0
138	20241002	161500	93410294400	98700	98700	98700	98700	0
139	20241002	161400	93410294400	98700	98700	98700	98700	0
140	20241002	161300	93410294400	98700	98700	98700	98700	0
141	20241002	161200	93410294400	98700	98700	98700	98700	0
142	20241002	161100	93410294400	98700	98700	98700	98700	0
143	20241002	161000	93410294400	98700	98700	98700	98700	0
144	20241002	160900	93410294400	98700	98700	98700	98700	0
145	20241002	160800	93410294400	98700	98700	98700	98700	0
146	20241002	160700	93410294400	98700	98700	98700	98700	0
147	20241002	160600	93410294400	98700	98700	98700	98700	0
148	20241002	160500	93410294400	98700	98700	98700	98700	0
149	20241002	160400	93410294400	98700	98700	98700	98700	0
150	20241002	160300	93410294400	98700	98700	98700	98700	0
151	20241002	160200	93410294400	98700	98700	98700	98700	0
152	20241002	160100	93410294400	98700	98700	98700	98700	123152
153	20241002	160000	93410294400	98700	98700	98700	98700	0
154	20241002	155900	93410294400	98700	98700	98700	98700	0
155	20241002	155800	93410294400	98700	98700	98700	98700	0
156	20241002	155700	93410294400	98700	98700	98700	98700	0
157	20241002	155600	93410294400	98700	98700	98700	98700	0
158	20241002	155500	93410294400	98700	98700	98700	98700	0
159	20241002	155400	93410294400	98700	98700	98700	98700	0
160	20241002	155300	93410294400	98700	98700	98700	98700	0
161	20241002	155200	93410294400	98700	98700	98700	98700	0
162	20241002	155100	93410294400	98700	98700	98700	98700	0
163	20241002	155000	93410294400	98700	98700	98700	98700	0
164	20241002	154900	93410294400	98700	98700	98700	98700	0
165	20241002	154800	93410294400	98700	98700	98700	98700	0
166	20241002	154700	93410294400	98700	98700	98700	98700	0
167	20241002	154600	93410294400	98700	98700	98700	98700	0
168	20241002	154500	93410294400	98700	98700	98700	98700	0
169	20241002	154400	93410294400	98700	98700	98700	98700	0
170	20241002	154300	93410294400	98700	98700	98700	98700	0
171	20241002	154200	93410294400	98700	98700	98700	98700	0
172	20241002	154100	93410294400	98700	98700	98700	98700	0
173	20241002	154000	93410294400	98700	98700	98700	98700	0
174	20241002	153900	93410294400	98700	98700	98700	98700	0
175	20241002	153800	93410294400	98700	98700	98700	98700	0
176	20241002	153700	93410294400	98700	98700	98700	98700	0
177	20241002	153600	93410294400	98700	98700	98700	98700	0
178	20241002	153500	93410294400	98700	98700	98700	98700	0
179	20241002	153400	93410294400	98700	98700	98700	98700	0
180	20241002	153300	93410294400	98700	98700	98700	98700	0
181	20241002	153200	93410294400	98700	98700	98700	98700	0
182	20241002	153100	93410294400	98700	98700	98700	98700	123152
183	20241002	153000	93410294400	98700	98700	98700	98700	123152
184	20241002	152900	81255192000	99100	99100	99100	99100	0
185	20241002	152800	81255192000	99100	99100	99100	99100	0
186	20241002	152700	81255192000	99100	99100	99100	99100	0
187	20241002	152600	81255192000	99100	99100	99100	99100	0
188	20241002	152500	81255192000	99100	99100	99100	99100	0
189	20241002	152400	81255192000	99100	99100	99100	99100	0
190	20241002	152300	81255192000	99100	99100	99100	99100	0
191	20241002	152200	81255192000	99100	99100	99100	99100	0
192	20241002	152100	81255192000	99100	99100	99100	99100	0
193	20241002	152000	81255192000	99100	99100	99100	99100	0
194	20241002	151900	81255192000	99100	99100	99200	98900	21335
195	20241002	151800	79143476500	99100	99100	99100	99000	1925
196	20241002	151700	78952805100	99000	99100	99200	99000	3301
197	20241002	151600	78625745100	99100	99200	99200	99000	6805
198	20241002	151500	77951452200	99100	99100	99200	99100	1559
199	20241002	151400	77796909400	99100	99100	99200	99100	1745
200	20241002	151300	77623959200	99100	99200	99200	99100	1899
201	20241002	151200	77435729300	99200	99200	99200	99100	1454
202	20241002	151100	77291607500	99200	99200	99200	99100	1350
203	20241002	151000	77157740100	99200	99100	99200	99100	1097
204	20241002	150900	77048978700	99200	99200	99200	99100	1637
205	20241002	150800	76886641700	99100	99100	99200	99100	769
206	20241002	150700	76810410900	99200	99200	99300	99100	1131
207	20241002	150600	76698246900	99200	99300	99400	99200	4643
208	20241002	150500	76237480600	99400	99400	99400	99300	413
209	20241002	150400	76196441800	99400	99300	99400	99300	2203
210	20241002	150300	75977677700	99300	99400	99400	99300	1633
211	20241002	150200	75815412900	99400	99500	99500	99400	707
212	20241002	150100	75745106500	99400	99500	99500	99400	397
213	20241002	150000	75705620800	99400	99400	99500	99400	723
214	20241002	145900	75633733800	99500	99400	99500	99400	1944
215	20241002	145800	75440350200	99400	99500	99500	99400	378
216	20241002	145700	75402768300	99400	99500	99500	99400	246
217	20241002	145600	75378304400	99400	99400	99500	99300	1275
218	20241002	145500	75251572800	99300	99400	99500	99300	4167
219	20241002	145400	74837450000	99400	99600	99600	99400	3886
220	20241002	145300	74450832900	99600	99600	99600	99500	1853
221	20241002	145200	74266450300	99600	99700	99700	99500	1235
222	20241002	145100	74143440100	99600	99500	99700	99500	1581
223	20241002	145000	73985983500	99500	99600	99600	99500	446
224	20241002	144900	73941584400	99600	99500	99600	99500	439
225	20241002	144800	73897885000	99500	99600	99600	99500	511
226	20241002	144700	73847015500	99600	99600	99600	99500	1763
227	20241002	144600	73671435900	99600	99600	99700	99600	381
228	20241002	144500	73633472800	99600	99700	99800	99600	302
229	20241002	144400	73603370200	99700	99700	99800	99600	907
230	20241002	144300	73512965500	99700	99600	99700	99600	906
231	20241002	144200	73422722400	99600	99700	99700	99600	573
232	20241002	144100	73365629200	99600	99600	99700	99600	1018
233	20241002	144000	73264177100	99600	99700	99800	99600	839
234	20241002	143900	73180553100	99700	99800	99800	99600	369
235	20241002	143800	73143765700	99800	99500	99800	99500	1422
236	20241002	143700	73002130700	99500	99700	99800	99500	5319
237	20241002	143600	72472090300	99700	99800	99800	99700	307
238	20241002	143500	72441469300	99800	99700	99800	99700	1171
239	20241002	143400	72324714700	99700	99700	99800	99700	397
240	20241002	143300	72285118500	99700	99800	99800	99700	700
241	20241002	143200	72215309000	99700	99800	99800	99700	1672
242	20241002	143100	72048601100	99700	99700	99800	99700	433
243	20241002	143000	72005407900	99700	99800	99800	99700	238
244	20241002	142900	71981671100	99700	99800	99800	99700	951
245	20241002	142800	71886777900	99700	99700	99900	99700	339
246	20241002	142700	71852952200	99800	99900	99900	99700	5066
247	20241002	142600	71347363800	99900	99800	99900	99800	415
248	20241002	142500	71305931100	99800	99800	99900	99800	4617
249	20241002	142400	70845104500	99800	100000	100000	99800	2858
250	20241002	142300	70559606900	100000	99800	100000	99800	813
251	20241002	142200	70478379400	99800	99900	100000	99800	3302
252	20241002	142100	70148502500	99900	99900	99900	99800	545
253	20241002	142000	70094072400	99800	99900	99900	99800	515
254	20241002	141900	70042652100	99800	99900	99900	99800	250
255	20241002	141800	70017698000	99800	99800	99900	99800	165
256	20241002	141700	70001227500	99800	99900	99900	99800	227
257	20241002	141600	69978563000	99800	99900	100000	99800	2577
258	20241002	141500	69721116700	99900	99900	100000	99900	209
259	20241002	141400	69700232700	99900	99900	100000	99900	327
260	20241002	141300	69667554700	99900	100000	100000	99900	122
261	20241002	141200	69655362400	99900	99900	100000	99900	439
262	20241002	141100	69611476600	99900	100000	100000	99900	182
263	20241002	141000	69593284900	99900	100000	100000	99900	403
264	20241002	140900	69553012100	100000	100000	100000	99800	491
265	20241002	140800	69503958200	100000	99900	100000	99800	524
266	20241002	140700	69451605300	99900	99900	100000	99800	3834
267	20241002	140600	69068403800	99900	99800	99900	99800	439
268	20241002	140500	69024578800	99800	99900	99900	99800	165
269	20241002	140400	69008111200	99800	99800	99900	99700	1214
270	20241002	140300	68886948000	99800	99800	99800	99700	142
271	20241002	140200	68872787200	99700	99700	99800	99700	454
272	20241002	140100	68827500200	99700	99800	99800	99700	531
273	20241002	140000	68774555400	99700	99700	99800	99600	450
274	20241002	135900	68729701500	99700	99600	99800	99600	366
275	20241002	135800	68693219500	99700	99600	99700	99600	328
276	20241002	135700	68660524800	99600	99600	99800	99500	1823
277	20241002	135600	68478837600	99600	99600	99700	99500	1827
278	20241002	135500	68296875400	99700	99800	99800	99700	3358
279	20241002	135400	67962073000	99700	99700	99800	99700	160
280	20241002	135300	67946116800	99700	99700	99800	99700	172
281	20241002	135200	67928966400	99700	99700	99800	99700	826
282	20241002	135100	67846606500	99700	99700	99800	99600	693
283	20241002	135000	67777518200	99600	99700	99700	99600	431
284	20241002	134900	67734567800	99600	99600	99700	99600	340
285	20241002	134800	67700690000	99600	99600	99700	99600	363
286	20241002	134700	67664520100	99700	99700	99700	99600	400
287	20241002	134600	67624651000	99700	99800	99800	99600	1535
288	20241002	134500	67471602000	99700	99700	99800	99700	389
289	20241002	134400	67432811300	99700	99700	99800	99600	768
290	20241002	134300	67356243400	99600	99700	99700	99600	1452
291	20241002	134200	67211603800	99700	99700	99700	99600	463
292	20241002	134100	67165474200	99700	99700	99700	99600	314
293	20241002	134000	67134182100	99700	99600	99700	99600	736
294	20241002	133900	67060811900	99700	99600	99700	99600	1194
295	20241002	133800	66941885400	99700	99700	99700	99600	373
296	20241002	133700	66904706100	99600	99700	99700	99600	1139
297	20241002	133600	66791186500	99600	99600	99700	99600	374
298	20241002	133500	66753923900	99600	99600	99700	99600	447
299	20241002	133400	66709368600	99600	99700	99800	99600	2803
300	20241002	133300	66429939600	99700	99700	99800	99700	470
301	20241002	133200	66383058100	99800	99800	99800	99700	804
302	20241002	133100	66302890000	99800	99700	99800	99700	423
303	20241002	133000	66260710900	99700	99800	99800	99700	229
304	20241002	132900	66237874200	99700	99800	99800	99700	243
305	20241002	132800	66213633300	99700	99800	99900	99700	434
306	20241002	132700	66170327300	99800	99700	99800	99700	554
307	20241002	132600	66115090800	99800	99800	99900	99700	792
308	20241002	132500	66036056800	99800	99800	99900	99800	321
309	20241002	132400	66004017800	99900	99800	99900	99800	324
310	20241002	132300	65971678800	99900	99800	99900	99800	557
311	20241002	132200	65916084200	99800	99800	99900	99800	428
312	20241002	132100	65873353600	99800	99800	99800	99700	486
313	20241002	132000	65824879400	99800	99800	99800	99700	1789
314	20241002	131900	65646357200	99700	99800	99800	99700	1081
315	20241002	131800	65538573800	99800	99700	99800	99700	978
316	20241002	131700	65441017800	99700	99800	99800	99700	858
317	20241002	131600	65355406900	99800	99800	99800	99700	1451
318	20241002	131500	65210713600	99700	99700	99800	99700	267
319	20241002	131400	65184087800	99700	99700	99800	99700	427
320	20241002	131300	65141490700	99800	99800	99800	99700	395
321	20241002	131200	65102089800	99700	99800	99800	99700	280
322	20241002	131100	65074161800	99700	99700	99800	99700	491
323	20241002	131000	65025170800	99800	99800	99800	99700	453
324	20241002	130900	64979971100	99800	99700	99800	99700	774
325	20241002	130800	64902748900	99700	99800	99800	99700	1116
326	20241002	130700	64791465600	99800	99700	99800	99700	447
327	20241002	130600	64746892300	99700	99800	99800	99700	280
328	20241002	130500	64718967800	99700	99700	99800	99700	544
329	20241002	130400	64664727600	99700	99800	99800	99700	1898
330	20241002	130300	64475316800	99900	99900	99900	99800	131
331	20241002	130200	64462236500	99900	99900	99900	99800	546
332	20241002	130100	64407734900	99800	99800	99900	99800	239
333	20241002	130000	64383870100	99800	99800	99900	99800	366
334	20241002	125900	64347325200	99800	99800	99900	99800	120
335	20241002	125800	64335347100	99800	99900	99900	99800	153
336	20241002	125700	64320071600	99900	99800	99900	99800	120
337	20241002	125600	64308094100	99800	99900	99900	99800	801
338	20241002	125500	64228098300	99900	99900	99900	99800	459
339	20241002	125400	64182282700	99900	99800	99900	99800	128
340	20241002	125300	64169497600	99800	99800	99900	99800	182
341	20241002	125200	64151327600	99800	99800	99900	99700	777
342	20241002	125100	64073796000	99800	99900	99900	99800	2095
343	20241002	125000	63864711100	99900	99900	99900	99800	262
344	20241002	124900	63838541200	99900	99800	99900	99800	313
345	20241002	124800	63807298000	99800	99900	99900	99800	112
346	20241002	124700	63796116100	99900	100000	100000	99800	296
347	20241002	124600	63766547200	100000	99900	100000	99900	1899
348	20241002	124500	63576793800	99900	99900	100000	99900	384
349	20241002	124400	63538406200	100000	100000	100000	99900	641
350	20241002	124300	63474358700	100000	100000	100100	100000	247
351	20241002	124200	63449658600	100000	100000	100100	99900	2280
352	20241002	124100	63221662900	99900	100100	100100	99900	2434
353	20241002	124000	62978260800	100000	100100	100100	100000	176
354	20241002	123900	62960654000	100100	100100	100100	100000	573
355	20241002	123800	62903308300	100100	100100	100100	100000	234
356	20241002	123700	62879899500	100100	100000	100100	100000	1702
357	20241002	123600	62709693400	100000	99800	100000	99800	849
358	20241002	123500	62624877300	99900	99800	99900	99800	377
359	20241002	123400	62587247200	99800	99800	99900	99700	501
360	20241002	123300	62537250300	99800	99700	99800	99700	334
361	20241002	123200	62503921500	99700	99700	99800	99700	370
362	20241002	123100	62467029000	99700	99800	99800	99700	552
363	20241002	123000	62411954400	99800	99700	99900	99700	165
364	20241002	122900	62395484500	99800	99900	99900	99700	514
365	20241002	122800	62344183200	99800	99900	99900	99800	1311
366	20241002	122700	62213261400	99900	99900	99900	99800	282
367	20241002	122600	62185093500	99900	99900	99900	99800	846
368	20241002	122500	62100589500	99900	99800	99900	99700	1303
369	20241002	122400	61970594800	99800	99700	99800	99700	475
370	20241002	122300	61923218800	99700	99800	99800	99700	489
371	20241002	122200	61874419400	99700	99700	99800	99700	319
372	20241002	122100	61842607700	99700	99600	99700	99600	406
373	20241002	122000	61802137800	99600	99700	99800	99600	2744
374	20241002	121900	61528592200	99700	99500	99700	99500	423
375	20241002	121800	61486433700	99500	99600	99600	99500	228
376	20241002	121700	61463739100	99500	99700	99700	99500	555
377	20241002	121600	61408464100	99600	99600	99700	99500	594
378	20241002	121500	61349299400	99600	99600	99700	99500	957
379	20241002	121400	61253974700	99600	99500	99600	99500	492
380	20241002	121300	61204988900	99500	99300	99500	99300	1191
381	20241002	121200	61086515600	99500	99500	99500	99300	942
382	20241002	121100	60992871500	99400	99400	99500	99400	275
383	20241002	121000	60965533000	99400	99600	99600	99400	719
384	20241002	120900	60894002300	99500	99400	99500	99400	1352
385	20241002	120800	60759479900	99400	99300	99400	99300	150
386	20241002	120700	60744579100	99400	99400	99400	99200	649
387	20241002	120600	60680127700	99400	99300	99400	99200	287
388	20241002	120500	60651628500	99200	99400	99400	99200	1042
389	20241002	120400	60548156300	99400	99300	99400	99200	392
390	20241002	120300	60509247000	99300	99200	99300	99200	260
391	20241002	120200	60483449600	99200	99300	99300	99100	425
392	20241002	120100	60441289500	99300	99300	99300	99200	471
393	20241002	120000	60394552900	99300	99000	99300	99000	1646
394	20241002	115900	60231451100	99100	99100	99200	99000	1768
395	20241002	115800	60056300800	99100	99200	99300	99100	521
396	20241002	115700	60004616500	99200	99100	99200	99100	241
397	20241002	115600	59980718700	99100	99100	99200	99000	368
398	20241002	115500	59944267000	99100	99000	99200	99000	1512
399	20241002	115400	59794474900	99100	99100	99100	99000	959
400	20241002	115300	59699459200	99000	99000	99100	99000	780
401	20241002	115200	59622224700	99000	99000	99100	98900	2203
402	20241002	115100	59404139900	98900	99000	99000	98900	191
403	20241002	115000	59385235400	99000	98900	99000	98800	907
404	20241002	114900	59295534100	98800	98800	98900	98800	2990
405	20241002	114800	59000097500	98900	98900	99000	98800	8912
406	20241002	114700	58119225800	99000	99000	99000	98900	239
407	20241002	114600	58095574900	99000	99000	99000	98900	248
408	20241002	114500	58071033100	99000	99000	99000	98900	561
409	20241002	114400	58015506400	99000	99000	99100	99000	7892
410	20241002	114300	57234191900	99000	99000	99100	99000	707
411	20241002	114200	57164166800	99000	99100	99100	99000	1344
412	20241002	114100	57031046600	99100	99100	99100	99000	754
413	20241002	114000	56956380900	99100	99100	99200	99000	3981
414	20241002	113900	56561923900	99100	99200	99200	99100	462
415	20241002	113800	56516110600	99100	99100	99200	99100	334
416	20241002	113700	56483001500	99100	99200	99200	99100	932
417	20241002	113600	56390562100	99200	99300	99300	99100	2099
418	20241002	113500	56182335400	99300	99200	99300	99200	374
419	20241002	113400	56145217900	99200	99300	99300	99200	386
420	20241002	113300	56106902700	99300	99300	99300	99100	2191
421	20241002	113200	55889550000	99300	99300	99300	99200	1501
422	20241002	113100	55740607000	99300	99400	99400	99300	2722
423	20241002	113000	55470276200	99300	99400	99400	99300	711
424	20241002	112900	55399623100	99400	99300	99400	99300	531
425	20241002	112800	55346849800	99300	99300	99400	99300	571
426	20241002	112700	55290143000	99400	99300	99400	99300	468
427	20241002	112600	55243659500	99300	99500	99500	99300	886
428	20241002	112500	55155601400	99500	99400	99500	99400	150
429	20241002	112400	55140688100	99500	99400	99500	99400	432
430	20241002	112300	55097731600	99400	99300	99500	99300	2111
431	20241002	112200	54887896500	99300	99400	99400	99300	1673
432	20241002	112100	54721677800	99400	99600	99600	99400	2529
433	20241002	112000	54470136800	99600	99500	99600	99500	996
434	20241002	111900	54371019100	99600	99600	99600	99500	356
435	20241002	111800	54335579600	99600	99600	99600	99500	1404
436	20241002	111700	54195862900	99500	99600	99600	99500	291
437	20241002	111600	54166888800	99500	99600	99600	99500	565
438	20241002	111500	54110632800	99600	99600	99600	99500	286
439	20241002	111400	54082160100	99600	99600	99600	99500	704
440	20241002	111300	54012101500	99600	99600	99600	99500	295
441	20241002	111200	53982727700	99500	99600	99600	99500	1290
442	20241002	111100	53854277700	99600	99600	99600	99500	274
443	20241002	111000	53827000100	99600	99600	99600	99500	363
444	20241002	110900	53790854800	99600	99600	99600	99500	276
445	20241002	110800	53763377700	99600	99600	99600	99500	162
446	20241002	110700	53747242800	99600	99600	99600	99500	313
447	20241002	110600	53716081900	99600	99500	99600	99500	1132
448	20241002	110500	53603355400	99600	99600	99700	99600	1488
449	20241002	110400	53455133100	99600	99600	99700	99500	1367
450	20241002	110300	53318971500	99600	99600	99700	99500	921
451	20241002	110200	53227248600	99600	99500	99600	99400	904
452	20241002	110100	53137261300	99500	99600	99600	99400	3688
453	20241002	110000	52770347600	99500	99700	99700	99500	2713
454	20241002	105900	52500214500	99600	99600	99700	99600	504
455	20241002	105800	52449974600	99700	99700	99700	99600	1862
456	20241002	105700	52264342700	99600	99700	99700	99600	575
457	20241002	105600	52207033800	99700	99800	99800	99600	4043
458	20241002	105500	51803933800	99700	99800	99800	99700	259
459	20241002	105400	51778100000	99700	99800	99900	99700	500
460	20241002	105300	51728201100	99800	99800	99800	99700	840
461	20241002	105200	51644370300	99800	100000	100000	99700	2413
462	20241002	105100	51403419100	100000	99900	100000	99800	366
463	20241002	105000	51366847800	99900	99900	100000	99800	878
464	20241002	104900	51279129900	99900	99800	99900	99800	1078
465	20241002	104800	51171474000	99800	99900	100000	99800	702
466	20241002	104700	51101347700	99900	99900	99900	99800	1455
467	20241002	104600	50956120000	99800	99800	99900	99700	867
468	20241002	104500	50869589900	99800	99800	99800	99700	1362
469	20241002	104400	50733685000	99800	99800	99900	99800	983
470	20241002	104300	50635579700	99900	99800	99900	99800	1348
471	20241002	104200	50501045400	99800	99900	100000	99700	1550
472	20241002	104100	50346300200	99900	100000	100100	99900	3105
473	20241002	104000	50035908800	100000	100100	100100	100000	1524
474	20241002	103900	49883498600	100000	100000	100000	99900	484
475	20241002	103800	49835098700	100000	99900	100000	99900	669
476	20241002	103700	49768213200	99900	99900	100000	99900	1399
477	20241002	103600	49628398200	99800	100000	100100	99800	5924
478	20241002	103500	49036273300	100100	100100	100100	100000	311
479	20241002	103400	49005154300	100100	100300	100300	100000	3400
480	20241002	103300	48664773500	100300	100200	100300	100000	2820
481	20241002	103200	48382363400	100200	100100	100200	100000	1599
482	20241002	103100	48222202900	100000	100100	100100	100000	414
483	20241002	103000	48180782100	100000	100100	100200	100000	1383
484	20241002	102900	48042331000	100100	99900	100100	99900	1159
485	20241002	102800	47926450400	99900	100000	100100	99900	1964
486	20241002	102700	47730110400	99900	99900	100000	99800	1952
487	20241002	102600	47534987700	99900	99900	100000	99800	857
488	20241002	102500	47449398500	100000	99900	100000	99800	990
489	20241002	102400	47350502200	99900	99800	99900	99700	562
490	20241002	102300	47294395300	99700	99800	100000	99700	1976
491	20241002	102200	47097052100	99800	100000	100100	99700	4408
492	20241002	102100	46656629100	100000	100000	100000	99900	1137
493	20241002	102000	46542939200	100000	99800	100000	99700	1597
494	20241002	101900	46383598800	99800	99800	99900	99700	1883
495	20241002	101800	46195583700	99800	99800	99900	99600	3939
496	20241002	101700	45802466000	99700	100000	100000	99700	5239
497	20241002	101600	45279330100	100000	99800	100000	99800	2184
498	20241002	101500	45061172300	99800	99700	99800	99600	3180
499	20241002	101400	44744041800	99600	99500	99700	99500	1829
500	20241002	101300	44561874800	99600	99500	99600	99300	6866
501	20241002	101200	43878974700	99500	99400	99500	99300	2645
502	20241002	101100	43616030900	99400	99300	99400	99200	5354
503	20241002	101000	43084371000	99300	99400	99400	99300	288
504	20241002	100900	43055756300	99300	99200	99400	99200	1700
505	20241002	100800	42886911700	99300	99300	99400	99100	2612
506	20241002	100700	42627665400	99400	99500	99600	99300	6311
507	20241002	100600	41999873700	99600	99500	99600	99400	2399
508	20241002	100500	41761069900	99500	99400	99500	99300	1867
509	20241002	100400	41575424800	99300	99300	99400	99200	6419
510	20241002	100300	40937482500	99300	99200	99300	99100	2207
511	20241002	100200	40718568700	99100	99000	99100	98900	3899
512	20241002	100100	40332544700	98900	98900	98900	98800	1613
513	20241002	100000	40173034500	98900	98800	99000	98800	1042
514	20241002	095900	40069994000	98900	98700	98900	98600	3681
515	20241002	095800	39706465400	98700	98600	98700	98600	217
516	20241002	095700	39685057000	98700	98700	98700	98600	439
517	20241002	095600	39641746800	98700	98700	98700	98600	642
518	20241002	095500	39578396500	98700	98700	98700	98600	1630
519	20241002	095400	39417552800	98700	98500	98700	98500	2226
520	20241002	095300	39198044400	98600	98700	98700	98600	2391
521	20241002	095200	38962262900	98600	98800	98800	98600	4540
522	20241002	095100	38514154900	98700	98800	98800	98700	335
523	20241002	095000	38481059600	98800	98900	99000	98800	2820
524	20241002	094900	38202300800	98900	98900	98900	98800	731
525	20241002	094800	38130021900	98900	98900	99000	98800	1409
526	20241002	094700	37990679400	98900	98800	98900	98700	3479
527	20241002	094600	37646951000	98800	98800	98900	98700	2618
528	20241002	094500	37388252500	98800	99000	99100	98800	4272
529	20241002	094400	36965653600	99000	99100	99100	98900	2780
530	20241002	094300	36690416100	99100	99100	99100	99000	286
531	20241002	094200	36662078800	99100	99200	99300	99000	3691
532	20241002	094100	36296032800	99300	99300	99400	99200	7204
533	20241002	094000	35580695300	99300	99100	99300	99000	6919
534	20241002	093900	34894409100	99100	99000	99100	98900	2266
535	20241002	093800	34670126600	99000	98900	99200	98900	4458
536	20241002	093700	34228707500	98900	98900	98900	98800	1655
537	20241002	093600	34065138300	98900	99000	99000	98800	1098
538	20241002	093500	33956611200	98900	98800	98900	98800	1425
539	20241002	093400	33815697800	98900	98800	98900	98700	1986
540	20241002	093300	33619454200	98800	98700	98800	98700	920
541	20241002	093200	33528584500	98700	98800	98900	98600	3394
542	20241002	093100	33193465700	98800	98500	98900	98500	4438
543	20241002	093000	32755802800	98500	98400	98500	98300	2773
544	20241002	092900	32482929900	98400	98200	98400	98100	9374
545	20241002	092800	31562279500	98100	98300	98300	98100	8179
546	20241002	092700	30759421000	98300	98500	98500	98200	16892
547	20241002	092600	29099108200	98500	98400	98500	98400	1047
548	20241002	092500	28996017200	98500	98500	98600	98400	4093
549	20241002	092400	28592979600	98400	98500	98700	98400	4420
550	20241002	092300	28157505300	98400	98500	98800	98400	6670
551	20241002	092200	27499919900	98500	98400	98600	98300	6409
552	20241002	092100	26869084500	98400	98500	98600	98300	6808
553	20241002	092000	26199151300	98600	98500	98600	98400	4133
554	20241002	091900	25792144300	98500	98600	98600	98400	7362
555	20241002	091800	25066935200	98600	98400	98600	98400	8501
556	20241002	091700	24229865800	98400	98500	98600	98400	9969
557	20241002	091600	23248011700	98600	98600	98700	98500	4225
558	20241002	091500	22831446300	98500	98800	98800	98500	14814
559	20241002	091400	21370692500	98800	98800	98800	98700	1991
560	20241002	091300	21174088300	98800	98600	98800	98600	3558
561	20241002	091200	20822991000	98700	98700	98700	98600	3426
562	20241002	091100	20485135200	98700	98900	99000	98600	16757
563	20241002	091000	18829628600	98900	99100	99300	98800	9431
564	20241002	090900	17895529600	99100	99300	99500	99000	7002
565	20241002	090800	17200423700	99300	99500	99600	99300	6319
566	20241002	090700	16572320800	99500	98900	99500	98900	5020
567	20241002	090600	16074137500	98900	99200	99300	98800	7206
568	20241002	090500	15360928600	99300	99300	99500	98900	12076
569	20241002	090400	14162785100	99300	98900	99400	98800	7525
570	20241002	090300	13417053900	98800	98500	98900	98300	7294
571	20241002	090200	12698194500	98600	98600	98700	98200	11432
572	20241002	090100	11573133600	98600	99200	99200	98500	13331
573	20241002	090000	10256433400	99200	98200	99200	98100	103947