KissMeData/067160/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194700	6610304000	96200	96200	96200	96200	3201
3	20241011	194600	6610304000	96200	96200	96200	96200	0
4	20241011	194500	6610304000	96200	96200	96200	96200	0
5	20241011	194400	6610304000	96200	96200	96200	96200	0
6	20241011	194300	6610304000	96200	96200	96200	96200	0
7	20241011	194200	6610304000	96200	96200	96200	96200	0
8	20241011	194100	6610304000	96200	96200	96200	96200	0
9	20241011	194000	6610304000	96200	96200	96200	96200	0
10	20241011	193900	6610304000	96200	96200	96200	96200	0
11	20241011	193800	6610304000	96200	96200	96200	96200	0
12	20241011	193700	6610304000	96200	96200	96200	96200	0
13	20241011	193600	6610304000	96200	96200	96200	96200	0
14	20241011	193500	6610304000	96200	96200	96200	96200	0
15	20241011	193400	6610304000	96200	96200	96200	96200	0
16	20241011	193300	6610304000	96200	96200	96200	96200	0
17	20241011	193200	6610304000	96200	96200	96200	96200	0
18	20241011	193100	6610304000	96200	96200	96200	96200	0
19	20241011	193000	6610304000	96200	96200	96200	96200	0
20	20241011	192900	6610304000	96200	96200	96200	96200	0
21	20241011	192800	6610304000	96200	96200	96200	96200	0
22	20241011	192700	6610304000	96200	96200	96200	96200	0
23	20241011	192600	6610304000	96200	96200	96200	96200	0
24	20241011	192500	6610304000	96200	96200	96200	96200	0
25	20241011	192400	6610304000	96200	96200	96200	96200	0
26	20241011	192300	6610304000	96200	96200	96200	96200	0
27	20241011	192200	6610304000	96200	96200	96200	96200	0
28	20241011	192100	6610304000	96200	96200	96200	96200	0
29	20241011	192000	6610304000	96200	96200	96200	96200	0
30	20241011	191900	6610304000	96200	96200	96200	96200	0
31	20241011	191800	6610304000	96200	96200	96200	96200	0
32	20241011	191700	6610304000	96200	96200	96200	96200	3201
33	20241011	191600	6610304000	96200	96200	96200	96200	0
34	20241011	191500	6610304000	96200	96200	96200	96200	0
35	20241011	191400	6610304000	96200	96200	96200	96200	0
36	20241011	191300	6610304000	96200	96200	96200	96200	0
37	20241011	191200	6610304000	96200	96200	96200	96200	0
38	20241011	191100	6610304000	96200	96200	96200	96200	0
39	20241011	191000	6610304000	96200	96200	96200	96200	0
40	20241011	190900	6610304000	96200	96200	96200	96200	0
41	20241011	190800	6610304000	96200	96200	96200	96200	0
42	20241011	190700	6610304000	96200	96200	96200	96200	0
43	20241011	190600	6610304000	96200	96200	96200	96200	0
44	20241011	190500	6610304000	96200	96200	96200	96200	0
45	20241011	190400	6610304000	96200	96200	96200	96200	0
46	20241011	190300	6610304000	96200	96200	96200	96200	0
47	20241011	190200	6610304000	96200	96200	96200	96200	0
48	20241011	190100	6610304000	96200	96200	96200	96200	0
49	20241011	190000	6610304000	96200	96200	96200	96200	0
50	20241011	185900	6610304000	96200	96200	96200	96200	0
51	20241011	185800	6610304000	96200	96200	96200	96200	0
52	20241011	185700	6610304000	96200	96200	96200	96200	0
53	20241011	185600	6610304000	96200	96200	96200	96200	0
54	20241011	185500	6610304000	96200	96200	96200	96200	0
55	20241011	185400	6610304000	96200	96200	96200	96200	0
56	20241011	185300	6610304000	96200	96200	96200	96200	0
57	20241011	185200	6610304000	96200	96200	96200	96200	0
58	20241011	185100	6610304000	96200	96200	96200	96200	0
59	20241011	185000	6610304000	96200	96200	96200	96200	0
60	20241011	184900	6610304000	96200	96200	96200	96200	0
61	20241011	184800	6610304000	96200	96200	96200	96200	0
62	20241011	184700	6610304000	96200	96200	96200	96200	3201
63	20241011	184600	6610304000	96200	96200	96200	96200	0
64	20241011	184500	6610304000	96200	96200	96200	96200	0
65	20241011	184400	6610304000	96200	96200	96200	96200	0
66	20241011	184300	6610304000	96200	96200	96200	96200	0
67	20241011	184200	6610304000	96200	96200	96200	96200	0
68	20241011	184100	6610304000	96200	96200	96200	96200	0
69	20241011	184000	6610304000	96200	96200	96200	96200	0
70	20241011	183900	6610304000	96200	96200	96200	96200	0
71	20241011	183800	6610304000	96200	96200	96200	96200	0
72	20241011	183700	6610304000	96200	96200	96200	96200	0
73	20241011	183600	6610304000	96200	96200	96200	96200	0
74	20241011	183500	6610304000	96200	96200	96200	96200	0
75	20241011	183400	6610304000	96200	96200	96200	96200	0
76	20241011	183300	6610304000	96200	96200	96200	96200	0
77	20241011	183200	6610304000	96200	96200	96200	96200	0
78	20241011	183100	6610304000	96200	96200	96200	96200	0
79	20241011	183000	6610304000	96200	96200	96200	96200	0
80	20241011	182900	6610304000	96200	96200	96200	96200	0
81	20241011	182800	6610304000	96200	96200	96200	96200	0
82	20241011	182700	6610304000	96200	96200	96200	96200	0
83	20241011	182600	6610304000	96200	96200	96200	96200	0
84	20241011	182500	6610304000	96200	96200	96200	96200	0
85	20241011	182400	6610304000	96200	96200	96200	96200	0
86	20241011	182300	6610304000	96200	96200	96200	96200	0
87	20241011	182200	6610304000	96200	96200	96200	96200	0
88	20241011	182100	6610304000	96200	96200	96200	96200	0
89	20241011	182000	6610304000	96200	96200	96200	96200	0
90	20241011	181900	6610304000	96200	96200	96200	96200	0
91	20241011	181800	6610304000	96200	96200	96200	96200	0
92	20241011	181700	6610304000	96200	96200	96200	96200	3201
93	20241011	181600	6610304000	96200	96200	96200	96200	0
94	20241011	181500	6610304000	96200	96200	96200	96200	0
95	20241011	181400	6610304000	96200	96200	96200	96200	0
96	20241011	181300	6610304000	96200	96200	96200	96200	0
97	20241011	181200	6610304000	96200	96200	96200	96200	0
98	20241011	181100	6610304000	96200	96200	96200	96200	0
99	20241011	181000	6610304000	96200	96200	96200	96200	0
100	20241011	180900	6610304000	96200	96200	96200	96200	0
101	20241011	180800	6610304000	96200	96200	96200	96200	0
102	20241011	180700	6610304000	96200	96200	96200	96200	0
103	20241011	180600	6610304000	96200	96200	96200	96200	0
104	20241011	180500	6610304000	96200	96200	96200	96200	0
105	20241011	180400	6610304000	96200	96200	96200	96200	0
106	20241011	180300	6610304000	96200	96200	96200	96200	0
107	20241011	180200	6610304000	96200	96200	96200	96200	0
108	20241011	180100	6610304000	96200	96200	96200	96200	0
109	20241011	180000	6610304000	96200	96200	96200	96200	0
110	20241011	175900	6610304000	96200	96200	96200	96200	0
111	20241011	175800	6610304000	96200	96200	96200	96200	0
112	20241011	175700	6610304000	96200	96200	96200	96200	0
113	20241011	175600	6610304000	96200	96200	96200	96200	0
114	20241011	175500	6610304000	96200	96200	96200	96200	0
115	20241011	175400	6610304000	96200	96200	96200	96200	0
116	20241011	175300	6610304000	96200	96200	96200	96200	0
117	20241011	175200	6610304000	96200	96200	96200	96200	0
118	20241011	175100	6610304000	96200	96200	96200	96200	0
119	20241011	175000	6610304000	96200	96200	96200	96200	0
120	20241011	174900	6610304000	96200	96200	96200	96200	0
121	20241011	174800	6610304000	96200	96200	96200	96200	0
122	20241011	174700	6610304000	96200	96200	96200	96200	3201
123	20241011	174600	6610304000	96200	96200	96200	96200	0
124	20241011	174500	6610304000	96200	96200	96200	96200	0
125	20241011	174400	6610304000	96200	96200	96200	96200	0
126	20241011	174300	6610304000	96200	96200	96200	96200	0
127	20241011	174200	6610304000	96200	96200	96200	96200	0
128	20241011	174100	6610304000	96200	96200	96200	96200	0
129	20241011	174000	6610304000	96200	96200	96200	96200	0
130	20241011	173900	6610304000	96200	96200	96200	96200	0
131	20241011	173800	6610304000	96200	96200	96200	96200	0
132	20241011	173700	6610304000	96200	96200	96200	96200	0
133	20241011	173600	6610304000	96200	96200	96200	96200	0
134	20241011	173500	6610304000	96200	96200	96200	96200	0
135	20241011	173400	6610304000	96200	96200	96200	96200	0
136	20241011	173300	6610304000	96200	96200	96200	96200	0
137	20241011	173200	6610304000	96200	96200	96200	96200	0
138	20241011	173100	6610304000	96200	96200	96200	96200	0
139	20241011	173000	6610304000	96200	96200	96200	96200	0
140	20241011	172900	6610304000	96200	96200	96200	96200	0
141	20241011	172800	6610304000	96200	96200	96200	96200	0
142	20241011	172700	6610304000	96200	96200	96200	96200	0
143	20241011	172600	6610304000	96200	96200	96200	96200	0
144	20241011	172500	6610304000	96200	96200	96200	96200	0
145	20241011	172400	6610304000	96200	96200	96200	96200	0
146	20241011	172300	6610304000	96200	96200	96200	96200	0
147	20241011	172200	6610304000	96200	96200	96200	96200	0
148	20241011	172100	6610304000	96200	96200	96200	96200	0
149	20241011	172000	6610304000	96200	96200	96200	96200	0
150	20241011	171900	6610304000	96200	96200	96200	96200	0
151	20241011	171800	6610304000	96200	96200	96200	96200	0
152	20241011	171700	6610304000	96200	96200	96200	96200	3201
153	20241011	171600	6610304000	96200	96200	96200	96200	0
154	20241011	171500	6610304000	96200	96200	96200	96200	0
155	20241011	171400	6610304000	96200	96200	96200	96200	0
156	20241011	171300	6610304000	96200	96200	96200	96200	0
157	20241011	171200	6610304000	96200	96200	96200	96200	0
158	20241011	171100	6610304000	96200	96200	96200	96200	0
159	20241011	171000	6610304000	96200	96200	96200	96200	0
160	20241011	170900	6610304000	96200	96200	96200	96200	0
161	20241011	170800	6610304000	96200	96200	96200	96200	0
162	20241011	170700	6610304000	96200	96200	96200	96200	0
163	20241011	170600	6610304000	96200	96200	96200	96200	0
164	20241011	170500	6610304000	96200	96200	96200	96200	0
165	20241011	170400	6610304000	96200	96200	96200	96200	0
166	20241011	170300	6610304000	96200	96200	96200	96200	0
167	20241011	170200	6610304000	96200	96200	96200	96200	0
168	20241011	170100	6610304000	96200	96200	96200	96200	0
169	20241011	170000	6610304000	96200	96200	96200	96200	0
170	20241011	165900	6610304000	96200	96200	96200	96200	0
171	20241011	165800	6610304000	96200	96200	96200	96200	0
172	20241011	165700	6610304000	96200	96200	96200	96200	0
173	20241011	165600	6610304000	96200	96200	96200	96200	0
174	20241011	165500	6610304000	96200	96200	96200	96200	0
175	20241011	165400	6610304000	96200	96200	96200	96200	0
176	20241011	165300	6610304000	96200	96200	96200	96200	0
177	20241011	165200	6610304000	96200	96200	96200	96200	0
178	20241011	165100	6610304000	96200	96200	96200	96200	0
179	20241011	165000	6610304000	96200	96200	96200	96200	0
180	20241011	164900	6610304000	96200	96200	96200	96200	0
181	20241011	164800	6610304000	96200	96200	96200	96200	0
182	20241011	164700	6610304000	96200	96200	96200	96200	3201
183	20241011	164600	6610304000	96200	96200	96200	96200	0
184	20241011	164500	6610304000	96200	96200	96200	96200	0
185	20241011	164400	6610304000	96200	96200	96200	96200	0
186	20241011	164300	6610304000	96200	96200	96200	96200	0
187	20241011	164200	6610304000	96200	96200	96200	96200	0
188	20241011	164100	6610304000	96200	96200	96200	96200	0
189	20241011	164000	6610304000	96200	96200	96200	96200	0
190	20241011	163900	6610304000	96200	96200	96200	96200	0
191	20241011	163800	6610304000	96200	96200	96200	96200	0
192	20241011	163700	6610304000	96200	96200	96200	96200	0
193	20241011	163600	6610304000	96200	96200	96200	96200	0
194	20241011	163500	6610304000	96200	96200	96200	96200	0
195	20241011	163400	6610304000	96200	96200	96200	96200	0
196	20241011	163300	6610304000	96200	96200	96200	96200	0
197	20241011	163200	6610304000	96200	96200	96200	96200	0
198	20241011	163100	6610304000	96200	96200	96200	96200	0
199	20241011	163000	6610304000	96200	96200	96200	96200	0
200	20241011	162900	6610304000	96200	96200	96200	96200	0
201	20241011	162800	6610304000	96200	96200	96200	96200	0
202	20241011	162700	6610304000	96200	96200	96200	96200	0
203	20241011	162600	6610304000	96200	96200	96200	96200	0
204	20241011	162500	6610304000	96200	96200	96200	96200	0
205	20241011	162400	6610304000	96200	96200	96200	96200	0
206	20241011	162300	6610304000	96200	96200	96200	96200	0
207	20241011	162200	6610304000	96200	96200	96200	96200	0
208	20241011	162100	6610304000	96200	96200	96200	96200	0
209	20241011	162000	6610304000	96200	96200	96200	96200	0
210	20241011	161900	6610304000	96200	96200	96200	96200	0
211	20241011	161800	6610304000	96200	96200	96200	96200	0
212	20241011	161700	6610304000	96200	96200	96200	96200	3201
213	20241011	161600	6610304000	96200	96200	96200	96200	0
214	20241011	161500	6610304000	96200	96200	96200	96200	0
215	20241011	161400	6610304000	96200	96200	96200	96200	0
216	20241011	161300	6610304000	96200	96200	96200	96200	0
217	20241011	161200	6610304000	96200	96200	96200	96200	0
218	20241011	161100	6610304000	96200	96200	96200	96200	0
219	20241011	161000	6610304000	96200	96200	96200	96200	0
220	20241011	160900	6610304000	96200	96200	96200	96200	0
221	20241011	160800	6610304000	96200	96200	96200	96200	0
222	20241011	160700	6610304000	96200	96200	96200	96200	0
223	20241011	160600	6610304000	96200	96200	96200	96200	0
224	20241011	160500	6610304000	96200	96200	96200	96200	0
225	20241011	160400	6610304000	96200	96200	96200	96200	0
226	20241011	160300	6610304000	96200	96200	96200	96200	0
227	20241011	160200	6610304000	96200	96200	96200	96200	0
228	20241011	160100	6610304000	96200	96200	96200	96200	0
229	20241011	160000	6610304000	96200	96200	96200	96200	0
230	20241011	155900	6610304000	96200	96200	96200	96200	0
231	20241011	155800	6610304000	96200	96200	96200	96200	0
232	20241011	155700	6610304000	96200	96200	96200	96200	0
233	20241011	155600	6610304000	96200	96200	96200	96200	0
234	20241011	155500	6610304000	96200	96200	96200	96200	0
235	20241011	155400	6610304000	96200	96200	96200	96200	0
236	20241011	155300	6610304000	96200	96200	96200	96200	0
237	20241011	155200	6610304000	96200	96200	96200	96200	0
238	20241011	155100	6610304000	96200	96200	96200	96200	0
239	20241011	155000	6610304000	96200	96200	96200	96200	0
240	20241011	154900	6610304000	96200	96200	96200	96200	0
241	20241011	154800	6610304000	96200	96200	96200	96200	0
242	20241011	154700	6610304000	96200	96200	96200	96200	3201
243	20241011	154600	6610304000	96200	96200	96200	96200	0
244	20241011	154500	6610304000	96200	96200	96200	96200	0
245	20241011	154400	6610304000	96200	96200	96200	96200	0
246	20241011	154300	6610304000	96200	96200	96200	96200	0
247	20241011	154200	6610304000	96200	96200	96200	96200	0
248	20241011	154100	6610304000	96200	96200	96200	96200	0
249	20241011	154000	6610304000	96200	96200	96200	96200	0
250	20241011	153900	6610304000	96200	96200	96200	96200	0
251	20241011	153800	6610304000	96200	96200	96200	96200	0
252	20241011	153700	6610304000	96200	96200	96200	96200	0
253	20241011	153600	6610304000	96200	96200	96200	96200	0
254	20241011	153500	6610304000	96200	96200	96200	96200	0
255	20241011	153400	6610304000	96200	96200	96200	96200	0
256	20241011	153300	6610304000	96200	96200	96200	96200	0
257	20241011	153200	6610304000	96200	96200	96200	96200	0
258	20241011	153100	6610304000	96200	96200	96200	96200	0
259	20241011	153000	6610304000	96200	96200	96200	96200	3201
260	20241011	152900	6302367800	96300	96300	96300	96300	0
261	20241011	152800	6302367800	96300	96300	96300	96300	0
262	20241011	152700	6302367800	96300	96300	96300	96300	0
263	20241011	152600	6302367800	96300	96300	96300	96300	0
264	20241011	152500	6302367800	96300	96300	96300	96300	0
265	20241011	152400	6302367800	96300	96300	96300	96300	0
266	20241011	152300	6302367800	96300	96300	96300	96300	0
267	20241011	152200	6302367800	96300	96300	96300	96300	0
268	20241011	152100	6302367800	96300	96300	96300	96300	0
269	20241011	152000	6302367800	96300	96300	96300	96300	0
270	20241011	151900	6302367800	96300	96400	96400	96300	189
271	20241011	151800	6284162600	96300	96400	96400	96100	174
272	20241011	151700	6267403400	96400	96200	96500	96100	171
273	20241011	151600	6250931800	96200	96400	96400	96100	428
274	20241011	151500	6209767900	96300	96400	96500	96300	159
275	20241011	151400	6194446100	96400	96500	96500	96300	88
276	20241011	151300	6185960700	96500	96500	96500	96400	128
277	20241011	151200	6173617600	96500	96500	96500	96400	41
278	20241011	151100	6169661900	96500	96500	96500	96300	177
279	20241011	151000	6152597400	96500	96400	96500	96300	42
280	20241011	150900	6148545000	96400	96300	96400	96200	370
281	20241011	150800	6112941100	96300	96400	96400	96300	117
282	20241011	150700	6101672400	96500	96600	96600	96300	461
283	20241011	150600	6057260500	96600	96600	96600	96300	200
284	20241011	150500	6037978300	96600	96600	96600	96400	295
285	20241011	150400	6009530900	96600	96500	96600	96500	57
286	20241011	150300	6004028300	96600	96600	96600	96500	113
287	20241011	150200	5993119400	96600	96600	96600	96500	56
288	20241011	150100	5987712100	96600	96600	96600	96600	41
289	20241011	150000	5983751500	96600	96600	96600	96500	183
290	20241011	145900	5966074000	96600	96500	96600	96500	122
291	20241011	145800	5954299000	96500	96500	96500	96500	26
292	20241011	145700	5951790000	96500	96500	96600	96400	89
293	20241011	145600	5943202600	96500	96600	96600	96500	44
294	20241011	145500	5938954700	96600	96600	96600	96400	205
295	20241011	145400	5919161900	96600	96600	96600	96600	59
296	20241011	145300	5913462500	96600	96600	96600	96500	39
297	20241011	145200	5909695700	96600	96300	96600	96300	44
298	20241011	145100	5905449200	96500	96400	96500	96400	30
299	20241011	145000	5902556300	96500	96500	96500	96400	120
300	20241011	144900	5890984600	96500	96600	96600	96400	102
301	20241011	144800	5881142400	96600	96600	96600	96500	22
302	20241011	144700	5879017700	96500	96600	96600	96500	53
303	20241011	144600	5873900200	96500	96600	96600	96400	113
304	20241011	144500	5862994700	96600	96600	96600	96500	45
305	20241011	144400	5858648900	96500	96500	96600	96500	83
306	20241011	144300	5850636700	96600	96500	96600	96500	56
307	20241011	144200	5845230100	96600	96600	96600	96500	55
308	20241011	144100	5839919800	96600	96600	96600	96500	41
309	20241011	144000	5835959700	96500	96600	96600	96500	43
310	20241011	143900	5831808400	96600	96500	96600	96400	61
311	20241011	143800	5825921900	96500	96400	96500	96400	80
312	20241011	143700	5818207200	96400	96300	96500	96300	38
313	20241011	143600	5814545000	96300	96500	96500	96300	219
314	20241011	143500	5793453000	96500	96600	96600	96400	292
315	20241011	143400	5765255900	96600	96500	96600	96500	28
316	20241011	143300	5762552500	96500	96600	96700	96400	61
317	20241011	143200	5756664000	96500	96600	96700	96300	74
318	20241011	143100	5749521100	96700	96700	96700	96600	46
319	20241011	143000	5745074300	96600	96500	96600	96500	47
320	20241011	142900	5740537700	96500	96400	96500	96400	39
321	20241011	142800	5736776600	96400	96200	96500	96200	185
322	20241011	142700	5718960700	96300	96300	96300	96200	91
323	20241011	142600	5710197800	96400	96500	96500	96400	57
324	20241011	142500	5704701100	96500	96400	96500	96300	58
325	20241011	142400	5699108500	96400	96400	96500	96300	115
326	20241011	142300	5688032000	96400	96700	96700	96200	1248
327	20241011	142200	5567592600	96700	96600	96700	96600	56
328	20241011	142100	5562178500	96700	96700	96800	96600	31
329	20241011	142000	5559181400	96800	96700	96800	96600	108
330	20241011	141900	5548735400	96600	96700	96700	96600	59
331	20241011	141800	5543031500	96700	96800	96800	96600	39
332	20241011	141700	5539261000	96800	96800	96800	96600	159
333	20241011	141600	5523883000	96600	96800	96800	96600	49
334	20241011	141500	5519143200	96800	96800	96800	96600	73
335	20241011	141400	5512080600	96800	96900	96900	96600	98
336	20241011	141300	5502601600	96700	96700	96900	96700	76
337	20241011	141200	5495241400	96800	96700	97000	96600	470
338	20241011	141100	5449726400	96600	96600	96700	96600	35
339	20241011	141000	5446343400	96700	96700	96800	96600	200
340	20241011	140900	5427007100	96800	96700	96800	96600	70
341	20241011	140800	5420233000	96700	96900	96900	96700	56
342	20241011	140700	5414813800	96900	97100	97100	96800	941
343	20241011	140600	5323563500	97100	97100	97100	97000	52
344	20241011	140500	5318515000	97100	97200	97200	97000	432
345	20241011	140400	5276569500	97200	97100	97200	97100	51
346	20241011	140300	5271614000	97200	97300	97300	97100	23
347	20241011	140200	5269378300	97300	97100	97300	97000	278
348	20241011	140100	5242382500	97100	97100	97100	97000	140
349	20241011	140000	5228798300	97100	97400	97500	97000	334
350	20241011	135900	5196359600	97400	97500	97500	97400	99
351	20241011	135800	5186714000	97400	97400	97500	97100	115
352	20241011	135700	5175514100	97300	97300	97400	97100	76
353	20241011	135600	5168124700	97300	97200	97400	97200	79
354	20241011	135500	5160437100	97100	97100	97200	97100	97
355	20241011	135400	5151014900	97000	97400	97400	97000	126
356	20241011	135300	5138765500	97300	97400	97500	97200	200
357	20241011	135200	5119318300	97400	97500	97500	97200	61
358	20241011	135100	5113381500	97500	97600	97700	97200	1931
359	20241011	135000	4925011600	97700	97700	97700	97700	45
360	20241011	134900	4920615100	97700	97800	97800	97700	477
361	20241011	134800	4874005900	97800	97800	97800	97700	58
362	20241011	134700	4868335000	97800	97800	97800	97700	143
363	20241011	134600	4854361700	97700	97700	97800	97600	161
364	20241011	134500	4838632300	97700	97600	97700	97600	110
365	20241011	134400	4827888500	97800	97800	97800	97600	290
366	20241011	134300	4799554800	97700	97800	97800	97600	56
367	20241011	134200	4794082400	97700	97800	97800	97700	56
368	20241011	134100	4788606700	97800	97800	97800	97800	25
369	20241011	134000	4786161700	97800	97700	97800	97700	106
370	20241011	133900	4775803700	97700	97700	97700	97600	372
371	20241011	133800	4739489500	97700	97700	97700	97600	118
372	20241011	133700	4727966700	97700	97700	97700	97600	44
373	20241011	133600	4723668300	97700	97600	97700	97600	15
374	20241011	133500	4722203400	97700	97600	97700	97600	66
375	20241011	133400	4715755800	97600	97800	97800	97500	213
376	20241011	133300	4694956300	97800	97600	97800	97600	220
377	20241011	133200	4673461400	97700	97700	97700	97600	78
378	20241011	133100	4665841900	97700	97700	97700	97600	38
379	20241011	133000	4662130000	97700	97700	97700	97500	195
380	20241011	132900	4643097800	97700	97800	97900	97600	516
381	20241011	132800	4592678500	97800	97900	97900	97700	238
382	20241011	132700	4569401600	97900	97900	97900	97800	32
383	20241011	132600	4566269000	97900	97900	97900	97800	34
384	20241011	132500	4562940900	97900	98000	98000	97800	542
385	20241011	132400	4509877600	98000	98000	98000	97900	230
386	20241011	132300	4487352300	97900	98000	98000	97800	867
387	20241011	132200	4402470400	97900	98000	98000	97900	428
388	20241011	132100	4360560900	98000	97900	98000	97900	344
389	20241011	132000	4326880500	97900	97900	97900	97800	46
390	20241011	131900	4322379200	97800	97900	97900	97800	42
391	20241011	131800	4318268600	97900	97900	98000	97900	129
392	20241011	131700	4305639400	97900	97900	97900	97800	463
393	20241011	131600	4260312200	97800	97900	97900	97800	510
394	20241011	131500	4210391100	98000	97900	98000	97900	191
395	20241011	131400	4191682800	97900	97800	98000	97800	1133
396	20241011	131300	4080794100	97800	97700	97800	97700	74
397	20241011	131200	4073563900	97700	97700	97700	97600	55
398	20241011	131100	4068192500	97700	97700	97700	97500	67
399	20241011	131000	4061653200	97800	97700	97800	97600	118
400	20241011	130900	4050127400	97800	97700	97800	97700	22
401	20241011	130800	4047976800	97700	97700	97800	97600	69
402	20241011	130700	4041233100	97800	97700	97800	97600	68
403	20241011	130600	4034587700	97700	97800	97800	97700	36
404	20241011	130500	4031067700	97800	97800	97800	97700	46
405	20241011	130400	4026569600	97700	97800	97800	97700	66
406	20241011	130300	4020119500	97800	97800	97800	97700	26
407	20241011	130200	4017577200	97800	97600	97800	97600	62
408	20241011	130100	4011519900	97600	97800	97800	97500	42
409	20241011	130000	4007419200	97700	97800	97800	97700	33
410	20241011	125900	4004192700	97800	97700	97800	97700	83
411	20241011	125800	3996079500	97700	97600	97700	97600	34
412	20241011	125700	3992758600	97600	97800	97800	97600	85
413	20241011	125600	3984453900	97800	97700	97800	97700	37
414	20241011	125500	3980836800	97700	97700	97700	97600	54
415	20241011	125400	3975562100	97700	97800	97900	97600	523
416	20241011	125300	3924413900	97900	97900	97900	97800	24
417	20241011	125200	3922064800	97900	97900	97900	97800	68
418	20241011	125100	3915411200	97900	97900	97900	97800	59
419	20241011	125000	3909635600	97900	97900	97900	97800	50
420	20241011	124900	3904742400	97900	97900	97900	97800	81
421	20241011	124800	3896818600	97900	97900	97900	97800	128
422	20241011	124700	3884295400	97900	97900	97900	97800	91
423	20241011	124600	3875392300	97900	97900	98000	97800	813
424	20241011	124500	3795793900	97900	97400	97900	97400	2999
425	20241011	124400	3502914000	97500	97500	97500	97400	101
426	20241011	124300	3493067200	97400	97300	97400	97300	745
427	20241011	124200	3420506800	97400	97400	97400	97300	51
428	20241011	124100	3415541000	97400	97400	97400	97300	48
429	20241011	124000	3410866000	97400	97200	97400	97200	232
430	20241011	123900	3388293000	97300	97300	97300	97200	35
431	20241011	123800	3384888500	97300	97300	97300	97300	61
432	20241011	123700	3378953200	97300	97300	97300	97300	29
433	20241011	123600	3376131500	97300	97200	97300	97200	60
434	20241011	123500	3370295600	97200	97400	97400	97200	54
435	20241011	123400	3365039600	97300	97300	97400	97300	43
436	20241011	123300	3360855600	97200	97300	97300	97200	64
437	20241011	123200	3354629900	97300	97300	97300	97300	43
438	20241011	123100	3350446000	97300	97400	97400	97300	67
439	20241011	123000	3343923200	97300	97400	97400	97300	97
440	20241011	122900	3334476000	97400	97400	97400	97300	66
441	20241011	122800	3328049200	97400	97400	97400	97300	55
442	20241011	122700	3322693800	97400	97400	97400	97300	65
443	20241011	122600	3316363300	97400	97400	97400	97300	97
444	20241011	122500	3306918500	97400	97400	97400	97400	67
445	20241011	122400	3300392700	97400	97400	97400	97300	72
446	20241011	122300	3293382700	97400	97400	97400	97300	44
447	20241011	122200	3289097400	97400	97400	97400	97300	210
448	20241011	122100	3268660000	97400	97400	97400	97300	58
449	20241011	122000	3263011400	97400	97400	97400	97300	67
450	20241011	121900	3256488600	97400	97400	97400	97400	47
451	20241011	121800	3251910800	97400	97300	97400	97200	111
452	20241011	121700	3241108000	97300	97300	97300	97300	59
453	20241011	121600	3235367300	97300	97300	97400	97300	59
454	20241011	121500	3229623600	97400	97300	97400	97300	45
455	20241011	121400	3225241100	97300	97400	97400	97300	75
456	20241011	121300	3217937500	97400	97400	97400	97400	28
457	20241011	121200	3215210300	97400	97400	97400	97200	31
458	20241011	121100	3212191900	97400	97400	97400	97300	110
459	20241011	121000	3201482800	97400	97400	97400	97300	27
460	20241011	120900	3198853600	97400	97400	97400	97300	39
461	20241011	120800	3195056700	97300	97400	97400	97300	57
462	20241011	120700	3189505400	97400	97300	97400	97300	32
463	20241011	120600	3186389000	97400	97400	97400	97400	34
464	20241011	120500	3183077400	97400	97400	97400	97300	44
465	20241011	120400	3178792300	97400	97500	97500	97400	41
466	20241011	120300	3174798600	97500	97500	97500	97400	61
467	20241011	120200	3168854000	97500	97400	97500	97400	102
468	20241011	120100	3158916200	97500	97500	97500	97500	52
469	20241011	120000	3153846200	97500	97500	97500	97400	31
470	20241011	115900	3150824000	97500	97500	97500	97400	28
471	20241011	115800	3148095000	97500	97500	97500	97500	42
472	20241011	115700	3144000000	97500	97500	97500	97400	75
473	20241011	115600	3136690300	97500	97500	97500	97400	34
474	20241011	115500	3133375900	97500	97200	97500	97200	513
475	20241011	115400	3083425600	97300	97300	97300	97200	238
476	20241011	115300	3060289100	97300	97400	97400	97300	98
477	20241011	115200	3050751100	97400	97300	97400	97200	50
478	20241011	115100	3045885200	97300	97300	97300	97200	67
479	20241011	115000	3039368600	97300	97300	97300	97200	44
480	20241011	114900	3035088500	97300	97300	97300	97300	37
481	20241011	114800	3031488400	97200	97400	97400	97200	63
482	20241011	114700	3025357800	97400	97400	97400	97300	48
483	20241011	114600	3020683100	97400	97400	97400	97300	59
484	20241011	114500	3014937900	97400	97400	97400	97300	30
485	20241011	114400	3012017300	97400	97400	97400	97300	77
486	20241011	114300	3004518200	97400	97400	97400	97400	19
487	20241011	114200	3002667600	97400	97300	97400	97300	27
488	20241011	114100	3000040100	97300	97300	97300	97200	101
489	20241011	114000	2990218300	97300	97400	97400	97200	34
490	20241011	113900	2986909600	97400	97400	97400	97300	61
491	20241011	113800	2980970600	97400	97500	97500	97300	99
492	20241011	113700	2971328100	97500	97500	97500	97400	34
493	20241011	113600	2968013600	97500	97500	97500	97400	51
494	20241011	113500	2963041300	97500	97500	97500	97500	31
495	20241011	113400	2960018800	97500	97500	97500	97400	59
496	20241011	113300	2954268700	97500	97500	97500	97400	61
497	20241011	113200	2948321400	97500	97500	97500	97500	17
498	20241011	113100	2946663900	97500	97500	97500	97400	65
499	20241011	113000	2940327900	97500	97400	97500	97300	94
500	20241011	112900	2931171400	97400	97400	97400	97200	17
501	20241011	112800	2929516400	97400	97500	97500	97300	67
502	20241011	112700	2922988900	97400	97500	97500	97300	94
503	20241011	112600	2913833300	97500	97500	97500	97400	41
504	20241011	112500	2909838000	97500	97400	97500	97400	71
505	20241011	112400	2902918600	97400	97500	97500	97400	67
506	20241011	112300	2896389500	97500	97500	97500	97400	44
507	20241011	112200	2892101600	97500	97600	97600	97500	122
508	20241011	112100	2880203500	97600	97600	97600	97600	33
509	20241011	112000	2876982700	97600	97600	97600	97500	46
510	20241011	111900	2872493200	97600	97600	97600	97500	34
511	20241011	111800	2869175400	97600	97500	97600	97500	25
512	20241011	111700	2866735500	97600	97500	97600	97500	95
513	20241011	111600	2857466500	97600	97600	97600	97500	21
514	20241011	111500	2855417500	97600	97700	97700	97500	54
515	20241011	111400	2850149200	97600	97600	97700	97600	54
516	20241011	111300	2844877200	97600	97500	97600	97500	42
517	20241011	111200	2840778400	97500	97600	97700	97500	88
518	20241011	111100	2832187700	97700	97700	97700	97600	101
519	20241011	111000	2822324700	97700	97500	97700	97300	1084
520	20241011	110900	2716633600	97500	97400	97500	97300	175
521	20241011	110800	2699593400	97400	97400	97400	97300	60
522	20241011	110700	2693750300	97400	97400	97400	97300	78
523	20241011	110600	2686154700	97300	97200	97300	97200	217
524	20241011	110500	2665049600	97200	97000	97200	97000	316
525	20241011	110400	2634386000	97000	97000	97000	96900	42
526	20241011	110300	2630312100	97000	96900	97000	96800	164
527	20241011	110200	2614417400	96900	96900	97000	96900	75
528	20241011	110100	2607148700	97000	97000	97000	96900	56
529	20241011	110000	2601717100	97000	97100	97100	97000	107
530	20241011	105900	2591331800	97100	97100	97100	96700	42
531	20241011	105800	2587261900	97100	96700	97200	96600	65
532	20241011	105700	2580962300	96700	97000	97100	96600	215
533	20241011	105600	2560160600	97000	97000	97100	96900	39
534	20241011	105500	2556377000	97000	97100	97100	96800	134
535	20241011	105400	2543382800	97100	97000	97100	97000	31
536	20241011	105300	2540373700	97100	97100	97200	96800	42
537	20241011	105200	2536296000	97100	97300	97300	96500	108
538	20241011	105100	2525808800	97300	97300	97400	97200	153
539	20241011	105000	2510922600	97400	96600	97400	96600	1734
540	20241011	104900	2342752500	96700	96600	96700	96600	30
541	20241011	104800	2339851600	96700	96600	96700	96600	64
542	20241011	104700	2333664900	96700	96600	96700	96600	35
543	20241011	104600	2330283800	96600	96600	96600	96500	18
544	20241011	104500	2328545300	96500	96500	96600	96500	31
545	20241011	104400	2325553600	96400	96500	96600	96400	72
546	20241011	104300	2318606200	96400	96400	96500	96400	10
547	20241011	104200	2317642100	96400	96600	96600	96400	74
548	20241011	104100	2310501000	96500	96500	96600	96500	114
549	20241011	104000	2299499500	96500	96500	96600	96500	24
550	20241011	103900	2297183200	96500	96500	96600	96500	27
551	20241011	103800	2294577600	96500	96500	96600	96500	24
552	20241011	103700	2292261200	96500	96500	96600	96500	11
553	20241011	103600	2291199500	96500	96700	96700	96500	341
554	20241011	103500	2258281900	96700	96700	96700	96600	13
555	20241011	103400	2257025400	96700	96700	96700	96600	129
556	20241011	103300	2244562600	96700	96600	96700	96600	28
557	20241011	103200	2241856000	96700	96700	96700	96600	59
558	20241011	103100	2236151800	96700	96700	96700	96600	29
559	20241011	103000	2233348500	96600	96800	96800	96600	24
560	20241011	102900	2231027700	96600	96800	96800	96600	22
561	20241011	102800	2228899100	96800	96800	96800	96700	20
562	20241011	102700	2226963700	96800	96600	96800	96600	295
563	20241011	102600	2198427700	96600	96600	96700	96500	36
564	20241011	102500	2194949500	96600	96700	96700	96600	69
565	20241011	102400	2188283600	96700	96700	96700	96700	1
566	20241011	102300	2188186900	96700	96600	96700	96500	21
567	20241011	102200	2186159000	96600	96700	96800	96600	64
568	20241011	102100	2179971300	96800	96800	96800	96800	44
569	20241011	102000	2175712100	96800	96600	96800	96500	120
570	20241011	101900	2164113400	96600	96400	96600	96400	25
571	20241011	101800	2161702000	96400	96100	96400	96100	105
572	20241011	101700	2151590000	96100	96100	96100	96100	14
573	20241011	101600	2150244600	95900	96000	96000	95900	34
574	20241011	101500	2146981100	95900	96000	96000	95900	45
575	20241011	101400	2142662800	96000	96000	96000	96000	80
576	20241011	101300	2134982800	95900	96000	96000	95900	20
577	20241011	101200	2133064300	96000	96100	96100	96000	36
578	20241011	101100	2129608200	96000	96100	96100	95900	251
579	20241011	101000	2105519900	96200	96200	96200	96100	49
580	20241011	100900	2100810600	96100	96200	96200	96100	68
581	20241011	100800	2094272000	96200	96300	96300	96200	179
582	20241011	100700	2077051400	96200	96300	96300	96200	34
583	20241011	100600	2073777700	96300	96200	96300	96200	18
584	20241011	100500	2072044900	96300	96400	96400	96200	146
585	20241011	100400	2057985700	96300	96400	96400	96300	60
586	20241011	100300	2052207400	96300	96300	96400	96300	36
587	20241011	100200	2048740400	96300	96400	96400	96300	19
588	20241011	100100	2046910100	96300	96300	96400	96300	122
589	20241011	100000	2035150700	96400	96400	96500	96400	120
590	20241011	095900	2023582200	96400	96400	96500	96400	13
591	20241011	095800	2022328600	96400	96500	96700	96400	40
592	20241011	095700	2018468500	96600	96600	96700	96600	87
593	20241011	095600	2010063800	96600	96700	96700	96600	58
594	20241011	095500	2004460200	96600	96700	96800	96600	12
595	20241011	095400	2003300100	96700	96600	96800	96600	8
596	20241011	095300	2002526400	96800	96800	96800	96600	83
597	20241011	095200	1994503300	96700	96900	97000	96700	296
598	20241011	095100	1965834900	97000	96700	97000	96700	290
599	20241011	095000	1937745100	96800	96800	96800	96600	132
600	20241011	094900	1924979900	96700	96800	96900	96700	50
601	20241011	094800	1920140100	96800	96700	96900	96700	71
602	20241011	094700	1913263200	96700	96800	96900	96700	36
603	20241011	094600	1909777500	96600	96800	96900	96500	31
604	20241011	094500	1906774600	96300	96200	96900	96200	807
605	20241011	094400	1828910300	96200	96300	96300	96200	37
606	20241011	094300	1825349400	96200	96300	96300	96200	26
607	20241011	094200	1822847700	96300	96400	96400	96200	16
608	20241011	094100	1821307700	96400	96500	96500	96400	200
609	20241011	094000	1802027500	96400	96100	96400	96000	309
610	20241011	093900	1772297600	95900	95900	96100	95800	176
611	20241011	093800	1755400400	95900	95800	95900	95800	54
612	20241011	093700	1750223400	95800	95800	95900	95800	14
613	20241011	093600	1748881800	95700	95900	95900	95700	29
614	20241011	093500	1746102400	95900	95800	95900	95700	96
615	20241011	093400	1736910600	95700	95800	95800	95700	389
616	20241011	093300	1699651200	95900	95900	95900	95800	59
617	20241011	093200	1693996000	95900	95900	95900	95800	309
618	20241011	093100	1664382600	95900	95800	96000	95800	270
619	20241011	093000	1638509100	95800	95800	95900	95700	108
620	20241011	092900	1628163300	95800	95700	95800	95700	85
621	20241011	092800	1620020700	95700	95700	95800	95700	28
622	20241011	092700	1617340700	95700	96000	96000	95700	1332
623	20241011	092600	1489543100	96100	96100	96200	96100	135
624	20241011	092500	1476566100	96100	96300	96400	96100	363
625	20241011	092400	1441661700	96400	96300	96400	96300	70
626	20241011	092300	1434920200	96300	96500	96500	96300	18
627	20241011	092200	1433186400	96300	96200	96300	96200	85
628	20241011	092100	1425003500	96200	96100	96200	96100	225
629	20241011	092000	1403366600	96000	96000	96100	96000	190
630	20241011	091900	1385122100	96000	95900	96000	95900	70
631	20241011	091800	1378407700	95900	95900	96000	95900	141
632	20241011	091700	1364879000	95900	95900	96000	95900	51
633	20241011	091600	1359987300	96000	95900	96000	95900	85
634	20241011	091500	1351829700	96000	96000	96100	95900	38
635	20241011	091400	1348181700	96000	96100	96100	96000	86
636	20241011	091300	1339922700	96000	96100	96100	96000	433
637	20241011	091200	1298337600	96100	96800	96800	96100	619
638	20241011	091100	1238664200	96800	96500	96800	96500	174
639	20241011	091000	1221863500	96500	96500	96800	96500	182
640	20241011	090900	1204284400	96500	96400	96600	96300	425
641	20241011	090800	1163302700	96500	96700	96700	96400	369
642	20241011	090700	1127682400	96700	96700	96900	96600	504
643	20241011	090600	1078954200	96700	97000	97200	96700	157
644	20241011	090500	1063734300	96600	98000	98000	96600	1356
645	20241011	090400	932170700	97700	97100	98300	97100	3022
646	20241011	090300	636540200	97100	97200	97400	97000	949
647	20241011	090200	544303400	97100	96700	97400	96500	1868
648	20241011	090100	363222000	96700	96200	96900	95200	1634
649	20241011	090000	205555300	96200	95400	96500	95200	2147