KissMeData/032830/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	191400	33227592500	97100	97100	97100	97100	47527
3	20241010	191300	33227592500	97100	97100	97100	97100	0
4	20241010	191200	33227592500	97100	97100	97100	97100	0
5	20241010	191100	33227592500	97100	97100	97100	97100	0
6	20241010	191000	33227592500	97100	97100	97100	97100	0
7	20241010	190900	33227592500	97100	97100	97100	97100	0
8	20241010	190800	33227592500	97100	97100	97100	97100	0
9	20241010	190700	33227592500	97100	97100	97100	97100	0
10	20241010	190600	33227592500	97100	97100	97100	97100	0
11	20241010	190500	33227592500	97100	97100	97100	97100	0
12	20241010	190400	33227592500	97100	97100	97100	97100	0
13	20241010	190300	33227592500	97100	97100	97100	97100	0
14	20241010	190200	33227592500	97100	97100	97100	97100	0
15	20241010	190100	33227592500	97100	97100	97100	97100	0
16	20241010	190000	33227592500	97100	97100	97100	97100	0
17	20241010	185900	33227592500	97100	97100	97100	97100	0
18	20241010	185800	33227592500	97100	97100	97100	97100	0
19	20241010	185700	33227592500	97100	97100	97100	97100	0
20	20241010	185600	33227592500	97100	97100	97100	97100	0
21	20241010	185500	33227592500	97100	97100	97100	97100	0
22	20241010	185400	33227592500	97100	97100	97100	97100	0
23	20241010	185300	33227592500	97100	97100	97100	97100	0
24	20241010	185200	33227592500	97100	97100	97100	97100	0
25	20241010	185100	33227592500	97100	97100	97100	97100	0
26	20241010	185000	33227592500	97100	97100	97100	97100	0
27	20241010	184900	33227592500	97100	97100	97100	97100	0
28	20241010	184800	33227592500	97100	97100	97100	97100	0
29	20241010	184700	33227592500	97100	97100	97100	97100	0
30	20241010	184600	33227592500	97100	97100	97100	97100	0
31	20241010	184500	33227592500	97100	97100	97100	97100	0
32	20241010	184400	33227592500	97100	97100	97100	97100	47527
33	20241010	184300	33227592500	97100	97100	97100	97100	0
34	20241010	184200	33227592500	97100	97100	97100	97100	0
35	20241010	184100	33227592500	97100	97100	97100	97100	0
36	20241010	184000	33227592500	97100	97100	97100	97100	0
37	20241010	183900	33227592500	97100	97100	97100	97100	0
38	20241010	183800	33227592500	97100	97100	97100	97100	0
39	20241010	183700	33227592500	97100	97100	97100	97100	0
40	20241010	183600	33227592500	97100	97100	97100	97100	0
41	20241010	183500	33227592500	97100	97100	97100	97100	0
42	20241010	183400	33227592500	97100	97100	97100	97100	0
43	20241010	183300	33227592500	97100	97100	97100	97100	0
44	20241010	183200	33227592500	97100	97100	97100	97100	0
45	20241010	183100	33227592500	97100	97100	97100	97100	0
46	20241010	183000	33227592500	97100	97100	97100	97100	0
47	20241010	182900	33227592500	97100	97100	97100	97100	0
48	20241010	182800	33227592500	97100	97100	97100	97100	0
49	20241010	182700	33227592500	97100	97100	97100	97100	0
50	20241010	182600	33227592500	97100	97100	97100	97100	0
51	20241010	182500	33227592500	97100	97100	97100	97100	0
52	20241010	182400	33227592500	97100	97100	97100	97100	0
53	20241010	182300	33227592500	97100	97100	97100	97100	0
54	20241010	182200	33227592500	97100	97100	97100	97100	0
55	20241010	182100	33227592500	97100	97100	97100	97100	0
56	20241010	182000	33227592500	97100	97100	97100	97100	0
57	20241010	181900	33227592500	97100	97100	97100	97100	0
58	20241010	181800	33227592500	97100	97100	97100	97100	0
59	20241010	181700	33227592500	97100	97100	97100	97100	0
60	20241010	181600	33227592500	97100	97100	97100	97100	0
61	20241010	181500	33227592500	97100	97100	97100	97100	0
62	20241010	181400	33227592500	97100	97100	97100	97100	47527
63	20241010	181300	33227592500	97100	97100	97100	97100	0
64	20241010	181200	33227592500	97100	97100	97100	97100	0
65	20241010	181100	33227592500	97100	97100	97100	97100	0
66	20241010	181000	33227592500	97100	97100	97100	97100	0
67	20241010	180900	33227592500	97100	97100	97100	97100	0
68	20241010	180800	33227592500	97100	97100	97100	97100	0
69	20241010	180700	33227592500	97100	97100	97100	97100	0
70	20241010	180600	33227592500	97100	97100	97100	97100	0
71	20241010	180500	33227592500	97100	97100	97100	97100	0
72	20241010	180400	33227592500	97100	97100	97100	97100	0
73	20241010	180300	33227592500	97100	97100	97100	97100	0
74	20241010	180200	33227592500	97100	97100	97100	97100	0
75	20241010	180100	33227592500	97100	97100	97100	97100	0
76	20241010	180000	33227592500	97100	97100	97100	97100	0
77	20241010	175900	33227592500	97100	97100	97100	97100	0
78	20241010	175800	33227592500	97100	97100	97100	97100	0
79	20241010	175700	33227592500	97100	97100	97100	97100	0
80	20241010	175600	33227592500	97100	97100	97100	97100	0
81	20241010	175500	33227592500	97100	97100	97100	97100	0
82	20241010	175400	33227592500	97100	97100	97100	97100	0
83	20241010	175300	33227592500	97100	97100	97100	97100	0
84	20241010	175200	33227592500	97100	97100	97100	97100	0
85	20241010	175100	33227592500	97100	97100	97100	97100	0
86	20241010	175000	33227592500	97100	97100	97100	97100	0
87	20241010	174900	33227592500	97100	97100	97100	97100	0
88	20241010	174800	33227592500	97100	97100	97100	97100	0
89	20241010	174700	33227592500	97100	97100	97100	97100	0
90	20241010	174600	33227592500	97100	97100	97100	97100	0
91	20241010	174500	33227592500	97100	97100	97100	97100	0
92	20241010	174400	33227592500	97100	97100	97100	97100	47527
93	20241010	174300	33227592500	97100	97100	97100	97100	0
94	20241010	174200	33227592500	97100	97100	97100	97100	0
95	20241010	174100	33227592500	97100	97100	97100	97100	0
96	20241010	174000	33227592500	97100	97100	97100	97100	0
97	20241010	173900	33227592500	97100	97100	97100	97100	0
98	20241010	173800	33227592500	97100	97100	97100	97100	0
99	20241010	173700	33227592500	97100	97100	97100	97100	0
100	20241010	173600	33227592500	97100	97100	97100	97100	0
101	20241010	173500	33227592500	97100	97100	97100	97100	0
102	20241010	173400	33227592500	97100	97100	97100	97100	0
103	20241010	173300	33227592500	97100	97100	97100	97100	0
104	20241010	173200	33227592500	97100	97100	97100	97100	0
105	20241010	173100	33227592500	97100	97100	97100	97100	0
106	20241010	173000	33227592500	97100	97100	97100	97100	0
107	20241010	172900	33227592500	97100	97100	97100	97100	0
108	20241010	172800	33227592500	97100	97100	97100	97100	0
109	20241010	172700	33227592500	97100	97100	97100	97100	0
110	20241010	172600	33227592500	97100	97100	97100	97100	0
111	20241010	172500	33227592500	97100	97100	97100	97100	0
112	20241010	172400	33227592500	97100	97100	97100	97100	0
113	20241010	172300	33227592500	97100	97100	97100	97100	0
114	20241010	172200	33227592500	97100	97100	97100	97100	0
115	20241010	172100	33227592500	97100	97100	97100	97100	0
116	20241010	172000	33227592500	97100	97100	97100	97100	0
117	20241010	171900	33227592500	97100	97100	97100	97100	0
118	20241010	171800	33227592500	97100	97100	97100	97100	0
119	20241010	171700	33227592500	97100	97100	97100	97100	0
120	20241010	171600	33227592500	97100	97100	97100	97100	0
121	20241010	171500	33227592500	97100	97100	97100	97100	0
122	20241010	171400	33227592500	97100	97100	97100	97100	47527
123	20241010	171300	33227592500	97100	97100	97100	97100	0
124	20241010	171200	33227592500	97100	97100	97100	97100	0
125	20241010	171100	33227592500	97100	97100	97100	97100	0
126	20241010	171000	33227592500	97100	97100	97100	97100	0
127	20241010	170900	33227592500	97100	97100	97100	97100	0
128	20241010	170800	33227592500	97100	97100	97100	97100	0
129	20241010	170700	33227592500	97100	97100	97100	97100	0
130	20241010	170600	33227592500	97100	97100	97100	97100	0
131	20241010	170500	33227592500	97100	97100	97100	97100	0
132	20241010	170400	33227592500	97100	97100	97100	97100	0
133	20241010	170300	33227592500	97100	97100	97100	97100	0
134	20241010	170200	33227592500	97100	97100	97100	97100	0
135	20241010	170100	33227592500	97100	97100	97100	97100	0
136	20241010	170000	33227592500	97100	97100	97100	97100	0
137	20241010	165900	33227592500	97100	97100	97100	97100	0
138	20241010	165800	33227592500	97100	97100	97100	97100	0
139	20241010	165700	33227592500	97100	97100	97100	97100	0
140	20241010	165600	33227592500	97100	97100	97100	97100	0
141	20241010	165500	33227592500	97100	97100	97100	97100	0
142	20241010	165400	33227592500	97100	97100	97100	97100	0
143	20241010	165300	33227592500	97100	97100	97100	97100	0
144	20241010	165200	33227592500	97100	97100	97100	97100	0
145	20241010	165100	33227592500	97100	97100	97100	97100	0
146	20241010	165000	33227592500	97100	97100	97100	97100	0
147	20241010	164900	33227592500	97100	97100	97100	97100	0
148	20241010	164800	33227592500	97100	97100	97100	97100	0
149	20241010	164700	33227592500	97100	97100	97100	97100	0
150	20241010	164600	33227592500	97100	97100	97100	97100	0
151	20241010	164500	33227592500	97100	97100	97100	97100	0
152	20241010	164400	33227592500	97100	97100	97100	97100	47527
153	20241010	164300	33227592500	97100	97100	97100	97100	0
154	20241010	164200	33227592500	97100	97100	97100	97100	0
155	20241010	164100	33227592500	97100	97100	97100	97100	0
156	20241010	164000	33227592500	97100	97100	97100	97100	0
157	20241010	163900	33227592500	97100	97100	97100	97100	0
158	20241010	163800	33227592500	97100	97100	97100	97100	0
159	20241010	163700	33227592500	97100	97100	97100	97100	0
160	20241010	163600	33227592500	97100	97100	97100	97100	0
161	20241010	163500	33227592500	97100	97100	97100	97100	0
162	20241010	163400	33227592500	97100	97100	97100	97100	0
163	20241010	163300	33227592500	97100	97100	97100	97100	0
164	20241010	163200	33227592500	97100	97100	97100	97100	0
165	20241010	163100	33227592500	97100	97100	97100	97100	0
166	20241010	163000	33227592500	97100	97100	97100	97100	0
167	20241010	162900	33227592500	97100	97100	97100	97100	0
168	20241010	162800	33227592500	97100	97100	97100	97100	0
169	20241010	162700	33227592500	97100	97100	97100	97100	0
170	20241010	162600	33227592500	97100	97100	97100	97100	0
171	20241010	162500	33227592500	97100	97100	97100	97100	0
172	20241010	162400	33227592500	97100	97100	97100	97100	0
173	20241010	162300	33227592500	97100	97100	97100	97100	0
174	20241010	162200	33227592500	97100	97100	97100	97100	0
175	20241010	162100	33227592500	97100	97100	97100	97100	0
176	20241010	162000	33227592500	97100	97100	97100	97100	0
177	20241010	161900	33227592500	97100	97100	97100	97100	0
178	20241010	161800	33227592500	97100	97100	97100	97100	0
179	20241010	161700	33227592500	97100	97100	97100	97100	0
180	20241010	161600	33227592500	97100	97100	97100	97100	0
181	20241010	161500	33227592500	97100	97100	97100	97100	0
182	20241010	161400	33227592500	97100	97100	97100	97100	47527
183	20241010	161300	33227592500	97100	97100	97100	97100	0
184	20241010	161200	33227592500	97100	97100	97100	97100	0
185	20241010	161100	33227592500	97100	97100	97100	97100	0
186	20241010	161000	33227592500	97100	97100	97100	97100	0
187	20241010	160900	33227592500	97100	97100	97100	97100	0
188	20241010	160800	33227592500	97100	97100	97100	97100	0
189	20241010	160700	33227592500	97100	97100	97100	97100	0
190	20241010	160600	33227592500	97100	97100	97100	97100	0
191	20241010	160500	33227592500	97100	97100	97100	97100	0
192	20241010	160400	33227592500	97100	97100	97100	97100	0
193	20241010	160300	33227592500	97100	97100	97100	97100	0
194	20241010	160200	33227592500	97100	97100	97100	97100	0
195	20241010	160100	33227592500	97100	97100	97100	97100	0
196	20241010	160000	33227592500	97100	97100	97100	97100	0
197	20241010	155900	33227592500	97100	97100	97100	97100	0
198	20241010	155800	33227592500	97100	97100	97100	97100	0
199	20241010	155700	33227592500	97100	97100	97100	97100	0
200	20241010	155600	33227592500	97100	97100	97100	97100	0
201	20241010	155500	33227592500	97100	97100	97100	97100	0
202	20241010	155400	33227592500	97100	97100	97100	97100	0
203	20241010	155300	33227592500	97100	97100	97100	97100	0
204	20241010	155200	33227592500	97100	97100	97100	97100	0
205	20241010	155100	33227592500	97100	97100	97100	97100	0
206	20241010	155000	33227592500	97100	97100	97100	97100	0
207	20241010	154900	33227592500	97100	97100	97100	97100	0
208	20241010	154800	33227592500	97100	97100	97100	97100	0
209	20241010	154700	33227592500	97100	97100	97100	97100	0
210	20241010	154600	33227592500	97100	97100	97100	97100	0
211	20241010	154500	33227592500	97100	97100	97100	97100	0
212	20241010	154400	33227592500	97100	97100	97100	97100	47527
213	20241010	154300	33227592500	97100	97100	97100	97100	0
214	20241010	154200	33227592500	97100	97100	97100	97100	0
215	20241010	154100	33227592500	97100	97100	97100	97100	0
216	20241010	154000	33227592500	97100	97100	97100	97100	0
217	20241010	153900	33227592500	97100	97100	97100	97100	0
218	20241010	153800	33227592500	97100	97100	97100	97100	0
219	20241010	153700	33227592500	97100	97100	97100	97100	0
220	20241010	153600	33227592500	97100	97100	97100	97100	0
221	20241010	153500	33227592500	97100	97100	97100	97100	0
222	20241010	153400	33227592500	97100	97100	97100	97100	0
223	20241010	153300	33227592500	97100	97100	97100	97100	0
224	20241010	153200	33227592500	97100	97100	97100	97100	47527
225	20241010	153100	28612720800	96100	96100	96100	96100	0
226	20241010	153000	28612720800	96100	96100	96100	96100	0
227	20241010	152900	28612720800	96100	96100	96100	96100	0
228	20241010	152800	28612720800	96100	96100	96100	96100	0
229	20241010	152700	28612720800	96100	96100	96100	96100	0
230	20241010	152600	28612720800	96100	96100	96100	96100	0
231	20241010	152500	28612720800	96100	96100	96100	96100	0
232	20241010	152400	28612720800	96100	96100	96100	96100	0
233	20241010	152300	28612720800	96100	96100	96100	96100	0
234	20241010	152200	28612720800	96100	96100	96100	96100	0
235	20241010	152100	28612720800	96100	96100	96100	96100	0
236	20241010	152000	28612720800	96100	96100	96100	96100	0
237	20241010	151900	28612720800	96100	96300	96300	96100	1206
238	20241010	151800	28496810900	96100	96300	96300	96100	3605
239	20241010	151700	28150020700	96300	96100	96300	96100	480
240	20241010	151600	28103855700	96100	96000	96200	96000	665
241	20241010	151500	28039932900	96000	96000	96100	96000	348
242	20241010	151400	28006514000	96000	96000	96100	95900	751
243	20241010	151300	27934417500	96000	95700	96200	95700	3835
244	20241010	151200	27566754800	95800	95700	95800	95700	432
245	20241010	151100	27525410400	95700	95700	95800	95700	362
246	20241010	151000	27490762900	95800	95700	95800	95700	517
247	20241010	150900	27441272200	95700	95600	95800	95600	2506
248	20241010	150800	27201448500	95600	95600	95700	95600	466
249	20241010	150700	27156886200	95700	95700	95700	95600	657
250	20241010	150600	27094062200	95700	95600	95700	95600	870
251	20241010	150500	27010888900	95600	95600	95700	95600	695
252	20241010	150400	26944432300	95600	95800	95800	95600	2564
253	20241010	150300	26698977200	95700	95800	95800	95700	2514
254	20241010	150200	26458386600	95700	95800	95800	95700	1276
255	20241010	150100	26336272600	95700	95700	95800	95700	158
256	20241010	150000	26321147100	95700	95700	95800	95700	962
257	20241010	145900	26229023500	95700	95700	95800	95700	1100
258	20241010	145800	26123694200	95700	95800	95900	95700	615
259	20241010	145700	26064787800	95800	95800	95900	95800	1465
260	20241010	145600	25924440400	95900	95900	95900	95800	929
261	20241010	145500	25835440100	95800	95800	95900	95800	809
262	20241010	145400	25757937100	95800	95800	95900	95800	3001
263	20241010	145300	25470185000	95900	95800	95900	95800	662
264	20241010	145200	25406763300	95800	95900	95900	95800	355
265	20241010	145100	25372748600	95800	96000	96000	95800	1786
266	20241010	145000	25201536400	95900	96000	96000	95900	1814
267	20241010	144900	25027569000	95900	95900	96000	95900	649
268	20241010	144800	24965326500	95900	95900	96000	95900	560
269	20241010	144700	24911614900	95900	95900	96000	95900	648
270	20241010	144600	24849466800	96000	95900	96000	95900	623
271	20241010	144500	24789714000	95900	96000	96000	95900	1035
272	20241010	144400	24690383800	95900	95900	96000	95900	781
273	20241010	144300	24615468900	95900	95900	96000	95900	2375
274	20241010	144200	24387523300	95900	96100	96200	95900	3573
275	20241010	144100	24044344300	96100	96300	96300	96100	1897
276	20241010	144000	23861811400	96300	96300	96400	96300	595
277	20241010	143900	23804505900	96300	96300	96400	96300	1026
278	20241010	143800	23705696900	96300	96300	96400	96300	302
279	20241010	143700	23676602900	96300	96300	96400	96300	546
280	20241010	143600	23624008000	96300	96300	96400	96300	392
281	20241010	143500	23586255000	96300	96300	96400	96300	695
282	20241010	143400	23519318400	96300	96400	96400	96300	559
283	20241010	143300	23465479200	96300	96300	96400	96300	522
284	20241010	143200	23415200200	96300	96300	96400	96300	244
285	20241010	143100	23391701900	96300	96300	96400	96300	452
286	20241010	143000	23348166800	96300	96400	96400	96300	500
287	20241010	142900	23300005400	96300	96300	96400	96300	449
288	20241010	142800	23256762100	96300	96300	96400	96300	592
289	20241010	142700	23199744400	96300	96300	96400	96300	379
290	20241010	142600	23163243400	96400	96400	96400	96300	823
291	20241010	142500	23083950700	96300	96400	96400	96300	732
292	20241010	142400	23013449400	96300	96300	96400	96300	476
293	20241010	142300	22967607400	96300	96300	96400	96300	601
294	20241010	142200	22909729900	96300	96300	96400	96300	618
295	20241010	142100	22850208800	96400	96300	96400	96300	969
296	20241010	142000	22756890200	96400	96300	96400	96300	316
297	20241010	141900	22726456100	96300	96400	96400	96300	719
298	20241010	141800	22657170800	96400	96400	96500	96400	539
299	20241010	141700	22605205100	96400	96400	96500	96400	392
300	20241010	141600	22567413000	96500	96400	96500	96400	370
301	20241010	141500	22531737400	96400	96400	96500	96400	325
302	20241010	141400	22500404500	96400	96400	96500	96400	356
303	20241010	141300	22466082200	96400	96500	96500	96400	221
304	20241010	141200	22444772300	96400	96400	96500	96400	343
305	20241010	141100	22411701000	96400	96500	96500	96400	268
306	20241010	141000	22385862100	96400	96400	96500	96400	312
307	20241010	140900	22355780900	96400	96400	96500	96400	369
308	20241010	140800	22320198400	96500	96500	96600	96400	609
309	20241010	140700	22261432200	96500	96500	96600	96500	555
310	20241010	140600	22207869800	96500	96500	96600	96500	180
311	20241010	140500	22190492400	96500	96400	96600	96400	777
312	20241010	140400	22115517500	96400	96400	96500	96400	600
313	20241010	140300	22057641700	96500	96400	96500	96400	326
314	20241010	140200	22026211900	96400	96400	96500	96400	283
315	20241010	140100	21998929800	96400	96500	96500	96400	352
316	20241010	140000	21964988500	96400	96500	96500	96400	474
317	20241010	135900	21919287700	96400	96500	96500	96400	234
318	20241010	135800	21896722900	96400	96400	96500	96400	274
319	20241010	135700	21870304200	96400	96400	96500	96400	342
320	20241010	135600	21837328700	96500	96400	96500	96400	267
321	20241010	135500	21811584700	96400	96400	96500	96400	363
322	20241010	135400	21776583500	96500	96400	96500	96400	440
323	20241010	135300	21734142300	96400	96500	96500	96400	286
324	20241010	135200	21706563700	96500	96500	96500	96400	475
325	20241010	135100	21660751800	96400	96400	96500	96400	215
326	20241010	135000	21640023800	96400	96500	96600	96400	384
327	20241010	134900	21602992700	96500	96500	96600	96400	184
328	20241010	134800	21585238800	96600	96500	96600	96500	177
329	20241010	134700	21568156400	96500	96500	96600	96500	424
330	20241010	134600	21527236000	96500	96600	96600	96500	141
331	20241010	134500	21513626900	96500	96400	96600	96400	464
332	20241010	134400	21468850600	96500	96500	96600	96400	660
333	20241010	134300	21405167500	96500	96600	96700	96500	969
334	20241010	134200	21311583200	96600	96400	96700	96400	3705
335	20241010	134100	20953874400	96400	96400	96500	96400	158
336	20241010	134000	20938639300	96400	96400	96500	96400	321
337	20241010	133900	20907692500	96400	96400	96500	96400	192
338	20241010	133800	20889180800	96500	96400	96500	96400	217
339	20241010	133700	20868257700	96500	96500	96600	96400	895
340	20241010	133600	20781905200	96500	96300	96600	96300	2098
341	20241010	133500	20579531000	96400	96300	96400	96300	435
342	20241010	133400	20537621700	96300	96300	96400	96300	225
343	20241010	133300	20515953500	96400	96300	96400	96300	446
344	20241010	133200	20473001700	96300	96300	96400	96300	370
345	20241010	133100	20437365500	96300	96400	96400	96300	183
346	20241010	133000	20419740500	96400	96300	96400	96300	186
347	20241010	132900	20401826300	96300	96200	96400	96200	915
348	20241010	132800	20313700100	96200	96200	96300	96200	192
349	20241010	132700	20295227800	96300	96200	96300	96200	565
350	20241010	132600	20240844700	96200	96200	96300	96200	515
351	20241010	132500	20191300200	96300	96300	96300	96200	1054
352	20241010	132400	20089809300	96200	96200	96300	96200	329
353	20241010	132300	20058155800	96200	96000	96300	96000	1245
354	20241010	132200	19938400300	96000	96100	96200	95900	1031
355	20241010	132100	19839286400	95900	96300	96300	95800	6661
356	20241010	132000	19198536500	96300	96300	96400	96300	238
357	20241010	131900	19175614300	96300	96300	96400	96300	695
358	20241010	131800	19108682300	96300	96400	96500	96300	1394
359	20241010	131700	18974301700	96500	96500	96600	96400	1175
360	20241010	131600	18860913900	96500	96500	96600	96500	248
361	20241010	131500	18836977800	96600	96500	96600	96500	340
362	20241010	131400	18804152600	96600	96500	96600	96500	236
363	20241010	131300	18781377900	96500	96600	96600	96400	174
364	20241010	131200	18764593200	96400	96500	96600	96400	939
365	20241010	131100	18673979700	96500	96800	96800	96500	1841
366	20241010	131000	18495806100	96900	96900	97000	96800	2992
367	20241010	130900	18205873500	97000	96900	97000	96900	24
368	20241010	130800	18203546300	96900	96900	97000	96900	133
369	20241010	130700	18190653900	96900	97000	97000	96900	204
370	20241010	130600	18170880400	96900	97000	97100	96900	399
371	20241010	130500	18132167000	97000	96900	97000	96900	358
372	20241010	130400	18097441700	96900	97000	97000	96900	998
373	20241010	130300	18000646900	97000	96900	97000	96900	132
374	20241010	130200	17987850700	97000	97200	97300	96900	462
375	20241010	130100	17942964400	97200	97200	97300	97200	152
376	20241010	130000	17928186900	97300	97200	97300	97200	334
377	20241010	125900	17895721900	97200	97200	97300	97200	84
378	20241010	125800	17887555700	97200	97300	97400	97200	1160
379	20241010	125700	17774690300	97400	97200	97400	97200	1212
380	20241010	125600	17656765000	97200	97200	97300	96900	2890
381	20241010	125500	17376371600	97100	97200	97300	97100	1874
382	20241010	125400	17194229400	97200	97200	97300	97200	428
383	20241010	125300	17152620700	97300	97200	97300	97200	43
384	20241010	125200	17148439700	97200	97200	97300	97200	150
385	20241010	125100	17133857100	97200	97200	97300	97200	74
386	20241010	125000	17126660200	97200	97300	97300	97200	153
387	20241010	124900	17111786100	97200	97300	97300	97200	99
388	20241010	124800	17102160700	97200	97200	97300	97200	89
389	20241010	124700	17093505700	97200	97300	97300	97200	148
390	20241010	124600	17079116900	97200	97200	97300	97200	42
391	20241010	124500	17075033100	97200	97200	97300	97200	628
392	20241010	124400	17013938100	97300	97200	97300	97200	40
393	20241010	124300	17010048900	97200	97200	97300	97200	168
394	20241010	124200	16993715800	97200	97200	97300	97200	41
395	20241010	124100	16989727900	97200	97300	97300	97200	40
396	20241010	124000	16985838400	97200	97200	97300	97200	347
397	20241010	123900	16952095000	97200	97200	97300	97200	561
398	20241010	123800	16897562500	97300	97200	97300	97200	138
399	20241010	123700	16884145300	97300	97200	97300	97200	98
400	20241010	123600	16874617200	97200	97200	97300	97200	56
401	20241010	123500	16869169100	97200	97300	97300	97200	123
402	20241010	123400	16857211800	97200	97200	97300	97200	56
403	20241010	123300	16851765100	97200	97200	97300	97200	392
404	20241010	123200	16813658500	97300	97200	97300	97200	48
405	20241010	123100	16808991100	97200	97200	97300	97200	382
406	20241010	123000	16771860200	97200	97100	97200	97100	399
407	20241010	122900	16733078000	97100	97100	97200	97000	204
408	20241010	122800	16713268900	97000	97300	97300	97000	2874
409	20241010	122700	16434135000	97200	97200	97300	97200	1631
410	20241010	122600	16275596800	97200	97200	97300	97200	74
411	20241010	122500	16268401200	97200	97200	97300	97200	120
412	20241010	122400	16256736800	97200	97200	97300	97200	326
413	20241010	122300	16225023400	97200	97200	97300	97200	269
414	20241010	122200	16198872100	97200	97300	97300	97200	39
415	20241010	122100	16195077700	97200	97200	97300	97200	65
416	20241010	122000	16188758100	97200	97200	97300	97200	157
417	20241010	121900	16173493200	97300	97200	97300	97200	41
418	20241010	121800	16169506600	97200	97200	97300	97200	149
419	20241010	121700	16155020800	97200	97200	97300	97200	101
420	20241010	121600	16145196100	97200	97300	97300	97200	24
421	20241010	121500	16142861200	97200	97200	97300	97200	116
422	20241010	121400	16131584500	97200	97300	97300	97200	76
423	20241010	121300	16124192400	97200	97200	97300	97200	132
424	20241010	121200	16111358500	97300	97200	97300	97200	50
425	20241010	121100	16106495000	97200	97200	97300	97100	291
426	20241010	121000	16078207300	97200	97100	97200	97100	799
427	20241010	120900	16000547700	97100	97100	97200	97100	47
428	20241010	120800	15995982000	97100	97200	97200	97100	152
429	20241010	120700	15981216700	97100	97200	97200	97100	58
430	20241010	120600	15975583300	97200	97100	97200	97100	260
431	20241010	120500	15950324100	97100	97200	97200	97100	64
432	20241010	120400	15944105900	97200	97100	97200	97100	102
433	20241010	120300	15934198300	97100	97100	97200	97100	150
434	20241010	120200	15919631300	97200	97100	97200	97100	20
435	20241010	120100	15917688200	97200	97200	97200	97100	213
436	20241010	120000	15897002600	97100	97100	97200	97100	577
437	20241010	115900	15840946200	97100	97200	97200	97100	301
438	20241010	115800	15811716300	97200	97100	97200	97100	186
439	20241010	115700	15793648200	97100	97100	97200	97100	108
440	20241010	115600	15783161200	97100	97100	97200	97100	394
441	20241010	115500	15744900800	97100	97200	97200	97100	37
442	20241010	115400	15741305400	97200	97100	97200	97100	42
443	20241010	115300	15737225700	97200	96900	97200	96800	3953
444	20241010	115200	15353925200	96800	96900	96900	96800	429
445	20241010	115100	15312358000	96800	96800	96900	96800	37
446	20241010	115000	15308775400	96800	96900	96900	96800	45
447	20241010	114900	15304417800	96800	96800	96900	96800	35
448	20241010	114800	15301027100	96900	96800	96900	96800	49
449	20241010	114700	15296283000	96900	96800	96900	96800	23
450	20241010	114600	15294054900	96800	96900	96900	96800	56
451	20241010	114500	15288631300	96900	96800	96900	96800	21
452	20241010	114400	15286597200	96800	96800	96900	96800	67
453	20241010	114300	15280110100	96800	96900	96900	96800	61
454	20241010	114200	15274202700	96900	96800	96900	96800	52
455	20241010	114100	15269167800	96800	96900	96900	96800	38
456	20241010	114000	15265489300	96900	96800	96900	96800	69
457	20241010	113900	15258807000	96800	96900	96900	96800	3442
458	20241010	113800	14925280400	96900	97000	97000	96900	190
459	20241010	113700	14906860900	97000	97000	97000	96900	231
460	20241010	113600	14884455200	96900	96900	97000	96900	147
461	20241010	113500	14870210800	96900	96900	97000	96900	17
462	20241010	113400	14868562600	97000	97000	97000	96900	182
463	20241010	113300	14850912700	97000	96900	97000	96900	65
464	20241010	113200	14844610100	97000	97000	97000	96900	44
465	20241010	113100	14840344000	97000	97100	97100	96900	1038
466	20241010	113000	14739580700	97100	97200	97300	97100	1531
467	20241010	112900	14590832200	97300	97200	97300	97200	120
468	20241010	112800	14579167200	97200	97300	97300	97200	42
469	20241010	112700	14575083000	97300	97200	97300	97200	832
470	20241010	112600	14494130300	97200	97100	97200	97100	1392
471	20241010	112500	14358839600	97100	97200	97200	97100	37
472	20241010	112400	14355246100	97100	97100	97200	97100	209
473	20241010	112300	14334948300	97100	97100	97200	97100	43
474	20241010	112200	14330770200	97100	97100	97200	97100	31
475	20241010	112100	14327760000	97200	97100	97200	97100	198
476	20241010	112000	14308529900	97100	97100	97200	97100	38
477	20241010	111900	14304839900	97200	97100	97200	97100	128
478	20241010	111800	14292410200	97200	97200	97200	97100	103
479	20241010	111700	14282403300	97100	97100	97200	97100	1093
480	20241010	111600	14176272900	97100	97200	97200	97100	537
481	20241010	111500	14124112000	97200	97100	97200	97100	454
482	20241010	111400	14080007400	97100	97200	97200	97100	261
483	20241010	111300	14054652100	97200	97100	97200	97100	105
484	20241010	111200	14044446700	97200	97100	97200	97100	156
485	20241010	111100	14029284100	97200	97300	97400	97200	966
486	20241010	111000	13935326200	97200	97100	97200	97100	582
487	20241010	110900	13878766100	97200	97100	97200	97100	48
488	20241010	110800	13874100900	97200	97200	97200	97100	690
489	20241010	110700	13807043400	97200	97100	97200	97100	720
490	20241010	110600	13737059800	97100	96900	97200	96900	1882
491	20241010	110500	13554427900	97000	97000	97000	96900	741
492	20241010	110400	13482551200	97000	97300	97300	97000	1720
493	20241010	110300	13315502400	97200	97300	97400	97200	1973
494	20241010	110200	13123558100	97400	97400	97500	97400	2493
495	20241010	110100	12880635300	97400	97400	97400	97400	320
496	20241010	110000	12849467300	97500	97400	97500	97400	81
497	20241010	105900	12841575400	97400	97400	97500	97400	94
498	20241010	105800	12832416500	97400	97500	97600	97400	1392
499	20241010	105700	12696698200	97600	97700	97800	97600	1873
500	20241010	105600	12513781500	97700	97700	97800	97700	180
501	20241010	105500	12496180400	97700	97800	97900	97700	1628
502	20241010	105400	12336966400	97800	97800	97900	97800	163
503	20241010	105300	12321013200	97900	97700	97900	97600	7008
504	20241010	105200	11635408200	97600	97700	97700	97600	528
505	20241010	105100	11583823800	97700	97800	97900	97600	3830
506	20241010	105000	11209445400	97800	97800	97900	97800	63
507	20241010	104900	11203280800	97800	97900	97900	97800	49
508	20241010	104800	11198487100	97800	97800	97900	97800	899
509	20241010	104700	11110562000	97900	97900	97900	97800	161
510	20241010	104600	11094800900	97900	97800	97900	97800	1480
511	20241010	104500	10950055100	97800	97800	97900	97800	55
512	20241010	104400	10944673800	97800	97900	97900	97800	63
513	20241010	104300	10938508700	97800	97900	97900	97800	55
514	20241010	104200	10933126200	97800	97700	97900	97700	875
515	20241010	104100	10847529600	97800	97600	97800	97600	1355
516	20241010	104000	10715109500	97700	97700	97700	97600	99
517	20241010	103900	10705443500	97700	97600	97700	97600	39
518	20241010	103800	10701633800	97600	97700	97700	97600	40
519	20241010	103700	10697728200	97700	97600	97700	97500	455
520	20241010	103600	10653307900	97600	97500	97600	97500	163
521	20241010	103500	10637409900	97600	97500	97600	97500	66
522	20241010	103400	10630970600	97600	97600	97600	97500	2034
523	20241010	103300	10432454100	97600	97600	97700	97600	117
524	20241010	103200	10421034800	97600	97700	97800	97600	1404
525	20241010	103100	10283864200	97800	97900	97900	97700	1515
526	20241010	103000	10135704400	97800	97700	97900	97700	2710
527	20241010	102900	9870809700	97700	97700	97800	97700	113
528	20241010	102800	9859764800	97700	97700	97800	97700	251
529	20241010	102700	9835237000	97800	97800	97800	97700	875
530	20241010	102600	9749720200	97700	97700	97800	97700	61
531	20241010	102500	9743757200	97700	97800	97800	97700	130
532	20241010	102400	9731045500	97800	97700	97800	97700	155
533	20241010	102300	9715889800	97800	97600	97800	97500	372
534	20241010	102200	9679564700	97600	97500	97600	97500	443
535	20241010	102100	9636329800	97500	97600	97700	97500	2327
536	20241010	102000	9409016500	97600	97600	97700	97600	547
537	20241010	101900	9355627300	97600	97600	97700	97600	241
538	20241010	101800	9332096500	97700	97700	97800	97600	2515
539	20241010	101700	9086380300	97700	97800	97800	97700	85
540	20241010	101600	9078074200	97700	97700	97800	97700	1538
541	20241010	101500	8927660500	97700	97800	97900	97700	1854
542	20241010	101400	8746371200	97800	97900	97900	97800	92
543	20241010	101300	8737366700	97900	97900	97900	97800	113
544	20241010	101200	8726305000	97900	97800	97900	97800	217
545	20241010	101100	8705078900	97800	97800	97900	97800	16
546	20241010	101000	8703513400	97900	97900	97900	97800	44
547	20241010	100900	8699206700	97900	97800	97900	97800	537
548	20241010	100800	8646684900	97800	97800	97900	97800	53
549	20241010	100700	8641500100	97800	97900	97900	97800	1302
550	20241010	100600	8514161400	97800	97800	97900	97800	595
551	20241010	100500	8455965400	97900	97900	97900	97800	155
552	20241010	100400	8440801400	97900	97600	97900	97600	1980
553	20241010	100300	8247252400	97600	97700	97700	97600	265
554	20241010	100200	8221384700	97700	97800	97800	97700	2403
555	20241010	100100	7986609000	97800	97300	97800	97300	6287
556	20241010	100000	7373203000	97300	97100	97400	97100	2310
557	20241010	095900	7148528200	97100	97200	97200	97100	36
558	20241010	095800	7145031400	97100	97100	97100	97100	24
559	20241010	095700	7142701000	97100	97100	97200	97100	393
560	20241010	095600	7104517300	97100	97200	97200	97100	2240
561	20241010	095500	6886821500	97200	97300	97300	97200	679
562	20241010	095400	6820796900	97300	97200	97300	97200	257
563	20241010	095300	6795811500	97300	97300	97300	97200	951
564	20241010	095200	6703281200	97300	97300	97400	97300	1829
565	20241010	095100	6525316500	97300	97200	97300	97200	766
566	20241010	095000	6450850300	97200	97300	97300	97100	621
567	20241010	094900	6390433300	97300	97200	97300	97200	192
568	20241010	094800	6371770000	97200	97300	97300	97200	114
569	20241010	094700	6360687000	97300	97200	97300	97200	21
570	20241010	094600	6358645000	97200	97200	97300	97200	1706
571	20241010	094500	6192821300	97200	97400	97400	97200	315
572	20241010	094400	6162168300	97400	97500	97500	97300	1735
573	20241010	094300	5993277900	97400	97500	97500	97400	457
574	20241010	094200	5948762300	97500	97400	97500	97300	3114
575	20241010	094100	5645700300	97400	97300	97400	97300	2680
576	20241010	094000	5384763300	97300	97200	97400	97200	714
577	20241010	093900	5315337800	97300	97300	97300	97200	39
578	20241010	093800	5311543800	97300	97400	97400	97200	751
579	20241010	093700	5238472600	97400	97300	97500	97300	799
580	20241010	093600	5160677700	97500	97000	97600	97000	2142
581	20241010	093500	4952339700	97000	96700	97000	96700	1576
582	20241010	093400	4799734100	96700	96800	97000	96700	3508
583	20241010	093300	4460075800	96900	96900	96900	96800	425
584	20241010	093200	4418917900	96900	96700	96900	96700	1785
585	20241010	093100	4246145200	96800	96800	96900	96700	1144
586	20241010	093000	4135404300	96900	96800	96900	96800	101
587	20241010	092900	4125623400	96900	96900	96900	96800	616
588	20241010	092800	4065934300	96900	96900	97000	96800	1086
589	20241010	092700	3960702200	96900	96700	97100	96600	1609
590	20241010	092600	3804858700	96600	96600	96700	96600	17
591	20241010	092500	3803215800	96600	96500	96700	96500	544
592	20241010	092400	3750671800	96500	96500	96500	96400	1223
593	20241010	092300	3632659000	96500	96400	96600	96400	2434
594	20241010	092200	3397801200	96500	96500	96500	96400	1174
595	20241010	092100	3284511400	96500	96300	96600	96300	1901
596	20241010	092000	3101157300	96300	96400	96400	96300	329
597	20241010	091900	3069466900	96400	96400	96400	96200	605
598	20241010	091800	3011189100	96400	97000	97000	96400	1819
599	20241010	091700	2835325100	97000	97100	97100	96900	2350
600	20241010	091600	2607310800	97100	97500	97600	97100	2318
601	20241010	091500	2381730000	97400	97100	97400	97000	3615
602	20241010	091400	2030539900	97100	97100	97200	97100	182
603	20241010	091300	2012863000	97200	97600	97600	97100	2400
604	20241010	091200	1779118700	97600	97400	97600	97100	2321
605	20241010	091100	1552960100	97500	97600	97600	97400	290
606	20241010	091000	1524678800	97600	97700	97700	97100	202
607	20241010	090900	1504955500	97700	97000	97700	96900	1316
608	20241010	090800	1377107300	97000	96800	97000	96800	345
609	20241010	090700	1343669300	96900	96800	97000	96700	694
610	20241010	090600	1276435300	96800	96900	96900	96600	487
611	20241010	090500	1229330000	96900	96600	97200	96600	332
612	20241010	090400	1197152900	97100	96500	97100	96500	1322
613	20241010	090300	1069287100	96600	97200	97400	96600	844
614	20241010	090200	987445700	97300	96700	97300	96500	614
615	20241010	090100	927964700	96700	97800	98000	96400	3222
616	20241010	090000	613522700	97700	97400	97800	97100	6292