KissMeData/006650/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	185000	5301911300	116500	116500	116500	116500	426
3	20241007	184900	5301911300	116500	116500	116500	116500	0
4	20241007	184800	5301911300	116500	116500	116500	116500	0
5	20241007	184700	5301911300	116500	116500	116500	116500	0
6	20241007	184600	5301911300	116500	116500	116500	116500	0
7	20241007	184500	5301911300	116500	116500	116500	116500	0
8	20241007	184400	5301911300	116500	116500	116500	116500	0
9	20241007	184300	5301911300	116500	116500	116500	116500	0
10	20241007	184200	5301911300	116500	116500	116500	116500	0
11	20241007	184100	5301911300	116500	116500	116500	116500	0
12	20241007	184000	5301911300	116500	116500	116500	116500	0
13	20241007	183900	5301911300	116500	116500	116500	116500	0
14	20241007	183800	5301911300	116500	116500	116500	116500	0
15	20241007	183700	5301911300	116500	116500	116500	116500	0
16	20241007	183600	5301911300	116500	116500	116500	116500	0
17	20241007	183500	5301911300	116500	116500	116500	116500	0
18	20241007	183400	5301911300	116500	116500	116500	116500	0
19	20241007	183300	5301911300	116500	116500	116500	116500	0
20	20241007	183200	5301911300	116500	116500	116500	116500	0
21	20241007	183100	5301911300	116500	116500	116500	116500	0
22	20241007	183000	5301911300	116500	116500	116500	116500	0
23	20241007	182900	5301911300	116500	116500	116500	116500	0
24	20241007	182800	5301911300	116500	116500	116500	116500	0
25	20241007	182700	5301911300	116500	116500	116500	116500	0
26	20241007	182600	5301911300	116500	116500	116500	116500	0
27	20241007	182500	5301911300	116500	116500	116500	116500	0
28	20241007	182400	5301911300	116500	116500	116500	116500	0
29	20241007	182300	5301911300	116500	116500	116500	116500	0
30	20241007	182200	5301911300	116500	116500	116500	116500	0
31	20241007	182100	5301911300	116500	116500	116500	116500	0
32	20241007	182000	5301911300	116500	116500	116500	116500	426
33	20241007	181900	5301911300	116500	116500	116500	116500	0
34	20241007	181800	5301911300	116500	116500	116500	116500	0
35	20241007	181700	5301911300	116500	116500	116500	116500	0
36	20241007	181600	5301911300	116500	116500	116500	116500	0
37	20241007	181500	5301911300	116500	116500	116500	116500	0
38	20241007	181400	5301911300	116500	116500	116500	116500	0
39	20241007	181300	5301911300	116500	116500	116500	116500	0
40	20241007	181200	5301911300	116500	116500	116500	116500	0
41	20241007	181100	5301911300	116500	116500	116500	116500	0
42	20241007	181000	5301911300	116500	116500	116500	116500	0
43	20241007	180900	5301911300	116500	116500	116500	116500	0
44	20241007	180800	5301911300	116500	116500	116500	116500	0
45	20241007	180700	5301911300	116500	116500	116500	116500	0
46	20241007	180600	5301911300	116500	116500	116500	116500	0
47	20241007	180500	5301911300	116500	116500	116500	116500	0
48	20241007	180400	5301911300	116500	116500	116500	116500	0
49	20241007	180300	5301911300	116500	116500	116500	116500	0
50	20241007	180200	5301911300	116500	116500	116500	116500	0
51	20241007	180100	5301911300	116500	116500	116500	116500	0
52	20241007	180000	5301911300	116500	116500	116500	116500	0
53	20241007	175900	5301911300	116500	116500	116500	116500	0
54	20241007	175800	5301911300	116500	116500	116500	116500	0
55	20241007	175700	5301911300	116500	116500	116500	116500	0
56	20241007	175600	5301911300	116500	116500	116500	116500	0
57	20241007	175500	5301911300	116500	116500	116500	116500	0
58	20241007	175400	5301911300	116500	116500	116500	116500	0
59	20241007	175300	5301911300	116500	116500	116500	116500	0
60	20241007	175200	5301911300	116500	116500	116500	116500	0
61	20241007	175100	5301911300	116500	116500	116500	116500	0
62	20241007	175000	5301911300	116500	116500	116500	116500	426
63	20241007	174900	5301911300	116500	116500	116500	116500	0
64	20241007	174800	5301911300	116500	116500	116500	116500	0
65	20241007	174700	5301911300	116500	116500	116500	116500	0
66	20241007	174600	5301911300	116500	116500	116500	116500	0
67	20241007	174500	5301911300	116500	116500	116500	116500	0
68	20241007	174400	5301911300	116500	116500	116500	116500	0
69	20241007	174300	5301911300	116500	116500	116500	116500	0
70	20241007	174200	5301911300	116500	116500	116500	116500	0
71	20241007	174100	5301911300	116500	116500	116500	116500	0
72	20241007	174000	5301911300	116500	116500	116500	116500	0
73	20241007	173900	5301911300	116500	116500	116500	116500	0
74	20241007	173800	5301911300	116500	116500	116500	116500	0
75	20241007	173700	5301911300	116500	116500	116500	116500	0
76	20241007	173600	5301911300	116500	116500	116500	116500	0
77	20241007	173500	5301911300	116500	116500	116500	116500	0
78	20241007	173400	5301911300	116500	116500	116500	116500	0
79	20241007	173300	5301911300	116500	116500	116500	116500	0
80	20241007	173200	5301911300	116500	116500	116500	116500	0
81	20241007	173100	5301911300	116500	116500	116500	116500	0
82	20241007	173000	5301911300	116500	116500	116500	116500	0
83	20241007	172900	5301911300	116500	116500	116500	116500	0
84	20241007	172800	5301911300	116500	116500	116500	116500	0
85	20241007	172700	5301911300	116500	116500	116500	116500	0
86	20241007	172600	5301911300	116500	116500	116500	116500	0
87	20241007	172500	5301911300	116500	116500	116500	116500	0
88	20241007	172400	5301911300	116500	116500	116500	116500	0
89	20241007	172300	5301911300	116500	116500	116500	116500	0
90	20241007	172200	5301911300	116500	116500	116500	116500	0
91	20241007	172100	5301911300	116500	116500	116500	116500	0
92	20241007	172000	5301911300	116500	116500	116500	116500	426
93	20241007	171900	5301911300	116500	116500	116500	116500	0
94	20241007	171800	5301911300	116500	116500	116500	116500	0
95	20241007	171700	5301911300	116500	116500	116500	116500	0
96	20241007	171600	5301911300	116500	116500	116500	116500	0
97	20241007	171500	5301911300	116500	116500	116500	116500	0
98	20241007	171400	5301911300	116500	116500	116500	116500	0
99	20241007	171300	5301911300	116500	116500	116500	116500	0
100	20241007	171200	5301911300	116500	116500	116500	116500	0
101	20241007	171100	5301911300	116500	116500	116500	116500	0
102	20241007	171000	5301911300	116500	116500	116500	116500	0
103	20241007	170900	5301911300	116500	116500	116500	116500	0
104	20241007	170800	5301911300	116500	116500	116500	116500	0
105	20241007	170700	5301911300	116500	116500	116500	116500	0
106	20241007	170600	5301911300	116500	116500	116500	116500	0
107	20241007	170500	5301911300	116500	116500	116500	116500	0
108	20241007	170400	5301911300	116500	116500	116500	116500	0
109	20241007	170300	5301911300	116500	116500	116500	116500	0
110	20241007	170200	5301911300	116500	116500	116500	116500	0
111	20241007	170100	5301911300	116500	116500	116500	116500	0
112	20241007	170000	5301911300	116500	116500	116500	116500	0
113	20241007	165900	5301911300	116500	116500	116500	116500	0
114	20241007	165800	5301911300	116500	116500	116500	116500	0
115	20241007	165700	5301911300	116500	116500	116500	116500	0
116	20241007	165600	5301911300	116500	116500	116500	116500	0
117	20241007	165500	5301911300	116500	116500	116500	116500	0
118	20241007	165400	5301911300	116500	116500	116500	116500	0
119	20241007	165300	5301911300	116500	116500	116500	116500	0
120	20241007	165200	5301911300	116500	116500	116500	116500	0
121	20241007	165100	5301911300	116500	116500	116500	116500	0
122	20241007	165000	5301911300	116500	116500	116500	116500	426
123	20241007	164900	5301911300	116500	116500	116500	116500	0
124	20241007	164800	5301911300	116500	116500	116500	116500	0
125	20241007	164700	5301911300	116500	116500	116500	116500	0
126	20241007	164600	5301911300	116500	116500	116500	116500	0
127	20241007	164500	5301911300	116500	116500	116500	116500	0
128	20241007	164400	5301911300	116500	116500	116500	116500	0
129	20241007	164300	5301911300	116500	116500	116500	116500	0
130	20241007	164200	5301911300	116500	116500	116500	116500	0
131	20241007	164100	5301911300	116500	116500	116500	116500	0
132	20241007	164000	5301911300	116500	116500	116500	116500	0
133	20241007	163900	5301911300	116500	116500	116500	116500	0
134	20241007	163800	5301911300	116500	116500	116500	116500	0
135	20241007	163700	5301911300	116500	116500	116500	116500	0
136	20241007	163600	5301911300	116500	116500	116500	116500	0
137	20241007	163500	5301911300	116500	116500	116500	116500	0
138	20241007	163400	5301911300	116500	116500	116500	116500	0
139	20241007	163300	5301911300	116500	116500	116500	116500	0
140	20241007	163200	5301911300	116500	116500	116500	116500	0
141	20241007	163100	5301911300	116500	116500	116500	116500	0
142	20241007	163000	5301911300	116500	116500	116500	116500	0
143	20241007	162900	5301911300	116500	116500	116500	116500	0
144	20241007	162800	5301911300	116500	116500	116500	116500	0
145	20241007	162700	5301911300	116500	116500	116500	116500	0
146	20241007	162600	5301911300	116500	116500	116500	116500	0
147	20241007	162500	5301911300	116500	116500	116500	116500	0
148	20241007	162400	5301911300	116500	116500	116500	116500	0
149	20241007	162300	5301911300	116500	116500	116500	116500	0
150	20241007	162200	5301911300	116500	116500	116500	116500	0
151	20241007	162100	5301911300	116500	116500	116500	116500	0
152	20241007	162000	5301911300	116500	116500	116500	116500	426
153	20241007	161900	5301911300	116500	116500	116500	116500	0
154	20241007	161800	5301911300	116500	116500	116500	116500	0
155	20241007	161700	5301911300	116500	116500	116500	116500	0
156	20241007	161600	5301911300	116500	116500	116500	116500	0
157	20241007	161500	5301911300	116500	116500	116500	116500	0
158	20241007	161400	5301911300	116500	116500	116500	116500	0
159	20241007	161300	5301911300	116500	116500	116500	116500	0
160	20241007	161200	5301911300	116500	116500	116500	116500	0
161	20241007	161100	5301911300	116500	116500	116500	116500	0
162	20241007	161000	5301911300	116500	116500	116500	116500	0
163	20241007	160900	5301911300	116500	116500	116500	116500	0
164	20241007	160800	5301911300	116500	116500	116500	116500	0
165	20241007	160700	5301911300	116500	116500	116500	116500	0
166	20241007	160600	5301911300	116500	116500	116500	116500	0
167	20241007	160500	5301911300	116500	116500	116500	116500	0
168	20241007	160400	5301911300	116500	116500	116500	116500	0
169	20241007	160300	5301911300	116500	116500	116500	116500	0
170	20241007	160200	5301911300	116500	116500	116500	116500	0
171	20241007	160100	5301911300	116500	116500	116500	116500	0
172	20241007	160000	5301911300	116500	116500	116500	116500	0
173	20241007	155900	5301911300	116500	116500	116500	116500	0
174	20241007	155800	5301911300	116500	116500	116500	116500	0
175	20241007	155700	5301911300	116500	116500	116500	116500	0
176	20241007	155600	5301911300	116500	116500	116500	116500	0
177	20241007	155500	5301911300	116500	116500	116500	116500	0
178	20241007	155400	5301911300	116500	116500	116500	116500	0
179	20241007	155300	5301911300	116500	116500	116500	116500	0
180	20241007	155200	5301911300	116500	116500	116500	116500	0
181	20241007	155100	5301911300	116500	116500	116500	116500	0
182	20241007	155000	5301911300	116500	116500	116500	116500	426
183	20241007	154900	5301911300	116500	116500	116500	116500	0
184	20241007	154800	5301911300	116500	116500	116500	116500	0
185	20241007	154700	5301911300	116500	116500	116500	116500	0
186	20241007	154600	5301911300	116500	116500	116500	116500	0
187	20241007	154500	5301911300	116500	116500	116500	116500	0
188	20241007	154400	5301911300	116500	116500	116500	116500	0
189	20241007	154300	5301911300	116500	116500	116500	116500	0
190	20241007	154200	5301911300	116500	116500	116500	116500	0
191	20241007	154100	5301911300	116500	116500	116500	116500	0
192	20241007	154000	5301911300	116500	116500	116500	116500	0
193	20241007	153900	5301911300	116500	116500	116500	116500	0
194	20241007	153800	5301911300	116500	116500	116500	116500	0
195	20241007	153700	5301911300	116500	116500	116500	116500	0
196	20241007	153600	5301911300	116500	116500	116500	116500	0
197	20241007	153500	5301911300	116500	116500	116500	116500	0
198	20241007	153400	5301911300	116500	116500	116500	116500	0
199	20241007	153300	5301911300	116500	116500	116500	116500	0
200	20241007	153200	5301911300	116500	116500	116500	116500	0
201	20241007	153100	5301911300	116500	116500	116500	116500	0
202	20241007	153000	5301911300	116500	116500	116500	116500	426
203	20241007	152900	5252282300	116100	116100	116100	116100	0
204	20241007	152800	5252282300	116100	116100	116100	116100	0
205	20241007	152700	5252282300	116100	116100	116100	116100	0
206	20241007	152600	5252282300	116100	116100	116100	116100	0
207	20241007	152500	5252282300	116100	116100	116100	116100	0
208	20241007	152400	5252282300	116100	116100	116100	116100	0
209	20241007	152300	5252282300	116100	116100	116100	116100	0
210	20241007	152200	5252282300	116100	116100	116100	116100	0
211	20241007	152100	5252282300	116100	116100	116100	116100	0
212	20241007	152000	5252282300	116100	116100	116100	116100	0
213	20241007	151900	5252282300	116100	116000	116100	116000	23
214	20241007	151800	5249612400	116000	115600	116000	115600	23
215	20241007	151700	5246951200	115600	115700	115900	115600	149
216	20241007	151600	5229708800	115800	115700	115800	115700	43
217	20241007	151500	5224730400	115700	115700	115800	115700	54
218	20241007	151400	5218478300	115700	115800	115900	115700	72
219	20241007	151300	5210145600	115600	115700	115700	115600	37
220	20241007	151200	5205864800	115800	115700	115800	115700	39
221	20241007	151100	5201349300	115700	115500	115800	115500	130
222	20241007	151000	5186303600	115400	115700	115700	115400	86
223	20241007	150900	5176365500	115600	115600	115600	115600	3
224	20241007	150800	5176018700	115500	115600	115700	115500	94
225	20241007	150700	5165152200	115500	115500	115500	115300	64
226	20241007	150600	5157766300	115500	115500	115500	115500	89
227	20241007	150500	5147486800	115500	115800	115900	115500	72
228	20241007	150400	5139152300	115800	115700	115800	115500	80
229	20241007	150300	5129902400	115700	115500	115700	115500	81
230	20241007	150200	5120539400	115600	115700	115700	115600	57
231	20241007	150100	5113946600	115900	115900	116000	115900	69
232	20241007	150000	5105946000	115900	116700	116700	115900	211
233	20241007	145900	5081413200	116600	116500	116600	116300	156
234	20241007	145800	5063243200	116600	116500	116600	116200	46
235	20241007	145700	5057887000	116500	116400	116600	116400	88
236	20241007	145600	5047630800	116500	116700	116700	116400	107
237	20241007	145500	5035161400	116600	116500	116700	116500	119
238	20241007	145400	5021284700	116600	116600	116800	116500	100
239	20241007	145300	5009618700	116600	116600	116800	116500	127
240	20241007	145200	4994806900	116800	116600	116800	116500	130
241	20241007	145100	4979642700	116700	116500	116700	116500	67
242	20241007	145000	4971830700	116500	116400	116600	116300	111
243	20241007	144900	4958901400	116400	116100	116400	116100	122
244	20241007	144800	4944717500	116100	116500	116500	116100	248
245	20241007	144700	4915861900	116500	116400	116600	116400	118
246	20241007	144600	4902105100	116400	116600	116600	116300	157
247	20241007	144500	4883819300	116600	116800	116800	116500	108
248	20241007	144400	4871216600	116800	116600	116800	116400	103
249	20241007	144300	4859201900	116600	116600	116700	116600	71
250	20241007	144200	4850919600	116600	116600	116700	116500	92
251	20241007	144100	4840189900	116700	116800	116800	116500	156
252	20241007	144000	4821975300	116800	116600	116800	116600	77
253	20241007	143900	4812985800	116600	116800	116800	116600	93
254	20241007	143800	4802126700	116700	116600	116800	116500	90
255	20241007	143700	4791628300	116600	116600	116800	116500	140
256	20241007	143600	4775298100	116600	116600	116600	116500	80
257	20241007	143500	4765971800	116600	116500	116800	116500	126
258	20241007	143400	4751266400	116500	116600	116800	116500	339
259	20241007	143300	4711712800	116700	116600	116700	116500	101
260	20241007	143200	4699931300	116700	116500	116700	116500	119
261	20241007	143100	4686049200	116500	116400	116700	116400	122
262	20241007	143000	4671821300	116400	116700	116700	116400	87
263	20241007	142900	4661677400	116600	116600	116700	116600	124
264	20241007	142800	4647212400	116700	116700	116700	116600	117
265	20241007	142700	4633560000	116700	116400	116700	116400	87
266	20241007	142600	4623413200	116600	116600	116700	116300	391
267	20241007	142500	4577806700	116400	116200	116500	116200	346
268	20241007	142400	4537506000	116200	116400	116600	116200	78
269	20241007	142300	4528426300	116400	116100	116500	116100	114
270	20241007	142200	4515149800	116200	116500	116500	116200	110
271	20241007	142100	4502338600	116500	116500	116500	116500	59
272	20241007	142000	4495465100	116500	116500	116600	116400	162
273	20241007	141900	4476586200	116500	116400	116600	116300	108
274	20241007	141800	4464003500	116500	116400	116500	116200	113
275	20241007	141700	4450847100	116400	116300	116500	116300	81
276	20241007	141600	4441412700	116300	116200	116600	116200	105
277	20241007	141500	4429186000	116300	116400	116500	116200	108
278	20241007	141400	4416616100	116400	116300	116400	116300	105
279	20241007	141300	4404396000	116300	116100	116500	116100	81
280	20241007	141200	4394973200	116100	116400	116500	116100	114
281	20241007	141100	4381710600	116300	116400	116500	116200	97
282	20241007	141000	4370423400	116500	116300	116500	116300	96
283	20241007	140900	4359241000	116500	116200	116500	116200	103
284	20241007	140800	4347251900	116200	116300	116400	116100	104
285	20241007	140700	4335151900	116400	116200	116400	116100	90
286	20241007	140600	4324684100	116300	116600	116600	116300	180
287	20241007	140500	4303728300	116700	116700	116700	116500	175
288	20241007	140400	4283316600	116500	116700	116700	116400	114
289	20241007	140300	4270025100	116500	116500	116700	116500	70
290	20241007	140200	4261862500	116400	116400	116500	116400	154
291	20241007	140100	4243927200	116500	116500	116500	116400	119
292	20241007	140000	4230069100	116500	116600	116700	116400	125
293	20241007	135900	4215503400	116600	116500	116700	116400	107
294	20241007	135800	4203024900	116400	116700	116700	116400	79
295	20241007	135700	4193810500	116600	116500	116600	116500	147
296	20241007	135600	4176676900	116600	116500	116600	116200	79
297	20241007	135500	4167479100	116600	116400	116600	116400	73
298	20241007	135400	4158974000	116400	116400	116500	116200	142
299	20241007	135300	4142439200	116300	116400	116400	116200	55
300	20241007	135200	4136042200	116500	116500	116500	116300	101
301	20241007	135100	4124281700	116300	116400	116500	116300	79
302	20241007	135000	4115086200	116300	116300	116400	116300	63
303	20241007	134900	4107755800	116400	116400	116500	116300	168
304	20241007	134800	4088195100	116400	116300	116400	116300	28
305	20241007	134700	4084938200	116400	116700	116700	116400	133
306	20241007	134600	4069437800	116600	116400	116700	116400	145
307	20241007	134500	4052532700	116500	116500	116600	116500	68
308	20241007	134400	4044608000	116600	116300	116600	116300	132
309	20241007	134300	4029243900	116600	116700	116700	116600	88
310	20241007	134200	4018975000	116600	116700	116700	116300	115
311	20241007	134100	4005567600	116600	116600	116700	116500	145
312	20241007	134000	3988654100	116700	116500	116700	116400	85
313	20241007	133900	3978741400	116500	116700	116700	116400	129
314	20241007	133800	3963697000	116700	116600	116700	116400	147
315	20241007	133700	3946560700	116700	116300	116700	116300	106
316	20241007	133600	3934204400	116200	116300	116800	116100	168
317	20241007	133500	3914626100	116200	116600	116600	116100	180
318	20241007	133400	3893684100	116500	116400	116800	116100	286
319	20241007	133300	3860396400	116500	116400	116700	116400	117
320	20241007	133200	3846760600	116300	116700	116800	116300	131
321	20241007	133100	3831488100	116700	116800	116800	116500	141
322	20241007	133000	3815032600	116800	116900	116900	116700	200
323	20241007	132900	3791674500	116900	116900	116900	116800	96
324	20241007	132800	3780454900	116900	116900	116900	116700	138
325	20241007	132700	3764330200	116900	116800	116900	116700	92
326	20241007	132600	3753584400	116800	116700	116900	116700	95
327	20241007	132500	3742481700	116700	116700	116800	116700	146
328	20241007	132400	3725429500	116700	116900	116900	116700	145
329	20241007	132300	3708485500	116900	116800	116900	116800	127
330	20241007	132200	3693643300	116800	116900	116900	116800	153
331	20241007	132100	3675768800	116800	116900	116900	116800	144
332	20241007	132000	3658938100	116900	116800	116900	116700	133
333	20241007	131900	3643401400	116800	116900	116900	116800	143
334	20241007	131800	3626687700	116900	116600	116900	116600	610
335	20241007	131700	3555458700	116600	116500	116700	116500	163
336	20241007	131600	3536449600	116500	116500	116500	116400	98
337	20241007	131500	3525035600	116500	116400	116500	116400	99
338	20241007	131400	3513506300	116400	116400	116500	116200	117
339	20241007	131300	3499882400	116400	115500	116400	115500	1350
340	20241007	131200	3343405500	115500	115400	115500	115300	77
341	20241007	131100	3334517200	115400	115400	115500	115300	85
342	20241007	131000	3324704000	115400	115500	115500	115400	79
343	20241007	130900	3315582500	115500	115400	115500	115300	85
344	20241007	130800	3305771500	115400	115300	115400	115300	81
345	20241007	130700	3296426900	115400	115200	115400	115200	103
346	20241007	130600	3284548800	115100	115200	115300	115100	74
347	20241007	130500	3276022500	115100	115300	115400	115100	241
348	20241007	130400	3248241700	115200	115300	115400	115200	59
349	20241007	130300	3241439300	115400	115600	115600	115400	166
350	20241007	130200	3222277300	115600	115700	115700	115500	89
351	20241007	130100	3211990400	115500	115700	115700	115500	88
352	20241007	130000	3201814200	115700	115500	115700	115500	27
353	20241007	125900	3198692700	115600	115400	115700	115400	48
354	20241007	125800	3193145200	115300	115600	115700	115300	32
355	20241007	125700	3189446500	115600	115600	115600	115400	67
356	20241007	125600	3181706200	115600	115600	115700	115600	60
357	20241007	125500	3174766800	115600	115700	115700	115500	66
358	20241007	125400	3167135900	115700	115800	115900	115700	53
359	20241007	125300	3160998100	115900	115800	115900	115700	86
360	20241007	125200	3151036700	115800	115800	115800	115700	35
361	20241007	125100	3146984900	115900	115800	116000	115800	111
362	20241007	125000	3134116700	115900	116000	116000	115900	47
363	20241007	124900	3128667200	115900	115800	116000	115700	58
364	20241007	124800	3121950500	115700	115900	115900	115700	62
365	20241007	124700	3114766700	115800	115900	115900	115700	36
366	20241007	124600	3110597500	115700	115900	115900	115700	107
367	20241007	124500	3098203900	115900	115900	115900	115900	36
368	20241007	124400	3094031500	115800	115900	115900	115700	69
369	20241007	124300	3086041300	115900	115900	115900	115700	193
370	20241007	124200	3063702200	115800	116000	116000	115800	55
371	20241007	124100	3057328200	116000	115800	116000	115800	30
372	20241007	124000	3053851100	115800	115900	115900	115800	40
373	20241007	123900	3049216600	116000	116000	116000	115800	65
374	20241007	123800	3041681200	116000	115800	116000	115800	38
375	20241007	123700	3037276200	115800	116000	116000	115800	84
376	20241007	123600	3027536100	115900	115700	115900	115700	52
377	20241007	123500	3021512500	115500	116000	116000	115500	55
378	20241007	123400	3015146300	116000	116000	116000	115900	32
379	20241007	123300	3011435400	115900	115900	115900	115700	62
380	20241007	123200	3004254500	115900	115900	115900	115800	42
381	20241007	123100	2999387100	115800	116000	116000	115600	66
382	20241007	123000	2991745300	116000	115900	116000	115900	69
383	20241007	122900	2983744100	115900	115900	116000	115800	63
384	20241007	122800	2976446400	115800	116000	116000	115800	57
385	20241007	122700	2969840800	115900	115700	115900	115600	46
386	20241007	122600	2964514800	115800	115900	116000	115800	35
387	20241007	122500	2960459000	115800	115900	115900	115700	61
388	20241007	122400	2953393000	115700	115900	115900	115700	81
389	20241007	122300	2944012200	115900	115700	115900	115700	27
390	20241007	122200	2940883500	115700	115800	115900	115700	69
391	20241007	122100	2932894500	115800	115800	116000	115700	86
392	20241007	122000	2922927200	115700	115900	116000	115700	34
393	20241007	121900	2918986600	115900	115700	115900	115700	15
394	20241007	121800	2917249500	115700	115900	116000	115700	73
395	20241007	121700	2908791000	115900	116000	116000	115800	51
396	20241007	121600	2902881600	116000	116000	116000	115800	89
397	20241007	121500	2892563900	116100	116000	116100	116000	37
398	20241007	121400	2888269300	115900	116100	116100	115900	48
399	20241007	121300	2882699200	116000	116200	116200	115900	54
400	20241007	121200	2876433800	116300	116100	116300	116100	50
401	20241007	121100	2870621400	116100	116100	116200	116100	63
402	20241007	121000	2863305800	116100	116200	116300	116100	48
403	20241007	120900	2857730000	115900	115900	115900	115700	66
404	20241007	120800	2850085600	115900	115900	116000	115900	59
405	20241007	120700	2843243000	115900	116100	116200	115900	66
406	20241007	120600	2835581300	116100	116200	116200	116100	60
407	20241007	120500	2828611900	116200	116200	116200	116100	44
408	20241007	120400	2823502000	116300	116200	116400	116200	56
409	20241007	120300	2816987700	116200	116300	116300	116200	90
410	20241007	120200	2806523300	116500	116400	116500	116300	47
411	20241007	120100	2801055300	116400	116200	116400	116200	26
412	20241007	120000	2798029400	116200	116100	116400	116000	88
413	20241007	115900	2787801700	116000	116400	116400	116000	205
414	20241007	115800	2763971800	116500	116700	116700	116300	105
415	20241007	115700	2751741200	116700	116500	116700	116500	41
416	20241007	115600	2746957500	116500	116700	116700	116500	108
417	20241007	115500	2734361900	116700	116700	116700	116600	81
418	20241007	115400	2724912100	116700	116700	116700	116600	66
419	20241007	115300	2717213300	116700	116600	116700	116500	40
420	20241007	115200	2712548500	116500	116500	116600	116400	82
421	20241007	115100	2702992900	116500	116500	116600	116400	58
422	20241007	115000	2696238200	116500	116400	116500	116400	53
423	20241007	114900	2690067800	116600	116500	116600	116500	89
424	20241007	114800	2679691300	116500	116600	116700	116500	100
425	20241007	114700	2668032000	116600	116500	116600	116400	66
426	20241007	114600	2660338800	116600	116300	116700	116300	82
427	20241007	114500	2650778300	116400	116500	116600	116400	154
428	20241007	114400	2632834200	116500	116500	116500	116400	69
429	20241007	114300	2624799700	116500	116500	116500	116300	52
430	20241007	114200	2618746700	116500	116400	116500	116400	49
431	20241007	114100	2613040700	116300	116700	116700	116200	50
432	20241007	114000	2607221900	116600	116500	116600	116400	37
433	20241007	113900	2602911500	116200	116600	116700	116200	85
434	20241007	113800	2593004000	116500	116500	116500	116500	13
435	20241007	113700	2591489500	116500	116700	116800	116500	163
436	20241007	113600	2572469800	116700	116700	116800	116600	61
437	20241007	113500	2565350400	116700	116600	116700	116600	24
438	20241007	113400	2562550400	116600	116700	116700	116600	83
439	20241007	113300	2552867700	116700	116700	116700	116600	93
440	20241007	113200	2542017500	116600	116500	116600	116400	256
441	20241007	113100	2512188100	116500	116300	116500	116200	172
442	20241007	113000	2492183200	116300	116500	116500	116300	93
443	20241007	112900	2481349800	116500	116400	116600	116300	70
444	20241007	112800	2473199400	116300	116600	116600	116200	87
445	20241007	112700	2463074200	116700	116500	116700	116500	251
446	20241007	112600	2433810600	116500	116500	116500	116400	62
447	20241007	112500	2426590800	116400	116400	116500	116200	60
448	20241007	112400	2419611800	116400	116200	116400	116200	34
449	20241007	112300	2415659000	116100	116200	116300	116100	83
450	20241007	112200	2406011900	116100	116300	116300	116000	40
451	20241007	112100	2401366100	116300	116300	116300	116200	81
452	20241007	112000	2391948600	116300	116200	116300	116100	56
453	20241007	111900	2385438500	116100	116200	116300	116000	92
454	20241007	111800	2374744300	116200	116200	116300	116100	53
455	20241007	111700	2368584800	116100	116100	116100	116000	73
456	20241007	111600	2360114100	116100	116100	116100	116100	78
457	20241007	111500	2351058300	116100	116100	116100	115900	90
458	20241007	111400	2340615100	116000	116100	116100	115900	39
459	20241007	111300	2336090900	116100	116000	116100	116000	89
460	20241007	111200	2325765300	116000	116000	116100	115900	75
461	20241007	111100	2317065500	116000	116000	116000	115900	75
462	20241007	111000	2308368500	116000	116100	116100	116000	91
463	20241007	110900	2297812300	116000	115900	116100	115900	81
464	20241007	110800	2288415500	115900	116000	116100	115800	87
465	20241007	110700	2278325000	116000	116200	116200	116000	87
466	20241007	110600	2268225300	116100	116100	116200	116000	178
467	20241007	110500	2247564600	116000	115800	116000	115800	130
468	20241007	110400	2232502800	115800	116100	116100	115800	387
469	20241007	110300	2187625900	116000	116200	116200	115900	35
470	20241007	110200	2183563600	116100	116000	116100	116000	83
471	20241007	110100	2173929600	116200	116200	116200	116000	86
472	20241007	110000	2163939500	116200	116300	116400	116100	82
473	20241007	105900	2154403500	116400	116100	116400	116100	89
474	20241007	105800	2144063000	116100	116100	116200	116000	172
475	20241007	105700	2124106700	116000	116000	116200	116000	258
476	20241007	105600	2094175200	116000	115900	116000	115800	49
477	20241007	105500	2088498600	115900	115800	116000	115700	113
478	20241007	105400	2075404900	115900	115900	116000	115800	108
479	20241007	105300	2062889500	115900	115900	115900	115700	114
480	20241007	105200	2049683600	115700	115800	115800	115200	87
481	20241007	105100	2039619200	115800	115400	115800	115000	140
482	20241007	105000	2023471800	115600	115300	115600	115300	47
483	20241007	104900	2018041600	115300	115700	115900	115300	180
484	20241007	104800	1997242000	115700	115900	116000	115600	38
485	20241007	104700	1992840200	115800	115800	115900	115700	157
486	20241007	104600	1974668300	115800	115800	115900	115700	86
487	20241007	104500	1964708800	115700	116100	116300	115700	158
488	20241007	104400	1946402200	116000	116200	116400	116000	129
489	20241007	104300	1931430600	116400	116700	116700	116300	93
490	20241007	104200	1920595500	116700	116700	116700	116400	93
491	20241007	104100	1909744000	116700	116700	116700	116600	97
492	20241007	104000	1898430400	116700	116800	116800	116500	52
493	20241007	103900	1892368800	116800	116700	116800	116400	66
494	20241007	103800	1884669000	116400	116500	116700	116400	77
495	20241007	103700	1875703200	116500	116800	116800	116500	78
496	20241007	103600	1866610000	116700	116800	116800	116500	90
497	20241007	103500	1856104800	116800	116700	116800	116700	46
498	20241007	103400	1850734300	116700	116700	116800	116700	90
499	20241007	103300	1840229200	116800	116700	116800	116600	226
500	20241007	103200	1813843300	116600	116600	116700	116600	71
501	20241007	103100	1805560500	116600	116700	116700	116600	162
502	20241007	103000	1786659400	116700	116400	116800	116400	221
503	20241007	102900	1760895600	116400	116700	116700	116400	111
504	20241007	102800	1747963200	116700	116400	116700	116400	45
505	20241007	102700	1742716700	116500	116400	116800	116400	315
506	20241007	102600	1705971300	116300	116300	116400	115900	150
507	20241007	102500	1688540100	116300	116700	116700	116100	133
508	20241007	102400	1673060400	116500	116500	116700	116400	369
509	20241007	102300	1630053300	116600	116300	116600	116300	278
510	20241007	102200	1597663300	116400	116200	116500	116200	199
511	20241007	102100	1574514400	116200	116200	116500	115800	269
512	20241007	102000	1543236800	116100	116200	116200	116100	60
513	20241007	101900	1536265300	116200	116400	116400	116200	93
514	20241007	101800	1525448100	116400	115900	116400	115900	199
515	20241007	101700	1502323600	115900	115600	115900	115600	6
516	20241007	101600	1501629400	115600	116100	116100	115600	126
517	20241007	101500	1487026500	116200	116100	116300	116100	239
518	20241007	101400	1459255900	116100	116200	116400	116100	125
519	20241007	101300	1444728000	116300	116200	116400	116100	189
520	20241007	101200	1422747100	116200	116000	116400	115900	346
521	20241007	101100	1382531500	116000	115900	116000	115900	64
522	20241007	101000	1375109200	115900	116100	116100	115900	61
523	20241007	100900	1368034000	116100	115400	116300	115300	645
524	20241007	100800	1293337700	115400	115500	115500	115200	80
525	20241007	100700	1284108200	115500	115700	115700	115500	78
526	20241007	100600	1275090400	115700	115900	116000	115700	278
527	20241007	100500	1242871200	115800	115700	115800	115700	43
528	20241007	100400	1237893600	115700	116000	116000	115700	44
529	20241007	100300	1232799200	116000	115400	116000	115400	600
530	20241007	100200	1163271700	115300	115200	115500	115200	27
531	20241007	100100	1160157800	114800	115200	115200	114800	47
532	20241007	100000	1154745600	115300	115600	115600	115300	245
533	20241007	095900	1126428400	115700	115100	115900	115000	539
534	20241007	095800	1064192200	115100	114800	115200	114800	556
535	20241007	095700	1000217800	114900	114700	115000	114600	307
536	20241007	095600	964948800	114600	114700	114700	114600	13
537	20241007	095500	963458200	114700	114900	114900	114700	24
538	20241007	095400	960702900	114800	114500	115000	114500	204
539	20241007	095300	937258600	114500	115000	115000	114400	67
540	20241007	095200	929578900	115000	114900	115000	114700	102
541	20241007	095100	917868900	114700	114100	114900	114100	284
542	20241007	095000	885295500	114100	114400	114400	114100	15
543	20241007	094900	883583700	114400	114100	114400	114000	5
544	20241007	094800	883012400	114000	114500	114600	114000	80
545	20241007	094700	873851600	114100	114600	114600	114100	36
546	20241007	094600	869743500	114700	114500	114800	114000	548
547	20241007	094500	806873100	114600	113100	114600	113100	1025
548	20241007	094400	690251500	113000	113000	113000	113000	8
549	20241007	094300	689347500	113000	113100	113300	112400	76
550	20241007	094200	680743200	113200	113100	113300	113100	73
551	20241007	094100	672478500	112900	112600	112900	112500	6
552	20241007	094000	671803000	112300	113100	113300	112300	27
553	20241007	093900	668752300	113100	112700	113200	112700	172
554	20241007	093800	649321100	112700	111600	112700	111600	28
555	20241007	093700	646184900	111600	112600	112800	111600	58
556	20241007	093600	639666600	112600	112100	112600	112100	42
557	20241007	093500	634944900	112000	112000	112000	112000	8
558	20241007	093400	634048900	112000	112000	112300	112000	9
559	20241007	093300	633040600	112100	112900	112900	112100	73
560	20241007	093200	624801500	112100	112100	112100	112100	34
561	20241007	093100	620990100	112000	112200	112900	112000	36
562	20241007	093000	616947900	112000	111400	112000	111400	61
563	20241007	092900	610133500	111500	111400	111500	111400	18
564	20241007	092800	608128100	111400	112200	112200	111400	136
565	20241007	092700	592913000	112200	112600	113000	112200	70
566	20241007	092600	585018600	112100	112800	112900	112100	99
567	20241007	092500	573874700	112900	113500	113500	112500	145
568	20241007	092400	557505600	113500	113500	113600	112900	170
569	20241007	092300	538221800	113200	112300	113200	112000	787
570	20241007	092200	449635800	111900	112500	112500	111800	65
571	20241007	092100	442335500	112500	112300	112800	112300	177
572	20241007	092000	422429900	112300	111700	112500	111200	622
573	20241007	091900	352717500	111700	111700	111700	110900	87
574	20241007	091800	343037900	111700	111400	111700	111100	63
575	20241007	091700	336019000	110700	112000	112000	110700	71
576	20241007	091600	328099200	112000	110400	112000	110400	344
577	20241007	091500	289912500	110200	110000	110200	109400	78
578	20241007	091400	281335100	109500	110100	110100	109500	32
579	20241007	091300	277814300	109300	109300	110000	109300	12
580	20241007	091200	276497800	109200	109200	110000	109100	196
581	20241007	091100	255028500	109200	109600	110100	109200	380
582	20241007	091000	213327500	109600	109700	110000	108900	205
583	20241007	090900	190895900	109600	109000	109600	109000	178
584	20241007	090800	171434800	108200	109000	109000	108200	29
585	20241007	090700	168277000	108300	108800	108900	108200	94
586	20241007	090600	158054600	108800	108800	109100	108300	114
587	20241007	090500	145656100	108200	108300	109000	108200	44
588	20241007	090400	140873600	108100	108100	109000	108100	148
589	20241007	090300	124763900	108100	109000	109200	107700	78
590	20241007	090200	116269700	107700	108400	109200	107700	376
591	20241007	090100	75662900	108600	109500	109500	108500	249
592	20241007	090000	48510700	109500	110100	110100	109500	441