KissMeData/067160/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	194700	6397865600	96900	96900	96900	96900	986
3	20241015	194600	6397865600	96900	96900	96900	96900	0
4	20241015	194500	6397865600	96900	96900	96900	96900	0
5	20241015	194400	6397865600	96900	96900	96900	96900	0
6	20241015	194300	6397865600	96900	96900	96900	96900	0
7	20241015	194200	6397865600	96900	96900	96900	96900	0
8	20241015	194100	6397865600	96900	96900	96900	96900	0
9	20241015	194000	6397865600	96900	96900	96900	96900	0
10	20241015	193900	6397865600	96900	96900	96900	96900	0
11	20241015	193800	6397865600	96900	96900	96900	96900	0
12	20241015	193700	6397865600	96900	96900	96900	96900	0
13	20241015	193600	6397865600	96900	96900	96900	96900	0
14	20241015	193500	6397865600	96900	96900	96900	96900	0
15	20241015	193400	6397865600	96900	96900	96900	96900	0
16	20241015	193300	6397865600	96900	96900	96900	96900	0
17	20241015	193200	6397865600	96900	96900	96900	96900	0
18	20241015	193100	6397865600	96900	96900	96900	96900	0
19	20241015	193000	6397865600	96900	96900	96900	96900	0
20	20241015	192900	6397865600	96900	96900	96900	96900	0
21	20241015	192800	6397865600	96900	96900	96900	96900	0
22	20241015	192700	6397865600	96900	96900	96900	96900	0
23	20241015	192600	6397865600	96900	96900	96900	96900	0
24	20241015	192500	6397865600	96900	96900	96900	96900	0
25	20241015	192400	6397865600	96900	96900	96900	96900	0
26	20241015	192300	6397865600	96900	96900	96900	96900	0
27	20241015	192200	6397865600	96900	96900	96900	96900	0
28	20241015	192100	6397865600	96900	96900	96900	96900	0
29	20241015	192000	6397865600	96900	96900	96900	96900	0
30	20241015	191900	6397865600	96900	96900	96900	96900	0
31	20241015	191800	6397865600	96900	96900	96900	96900	0
32	20241015	191700	6397865600	96900	96900	96900	96900	986
33	20241015	191600	6397865600	96900	96900	96900	96900	0
34	20241015	191500	6397865600	96900	96900	96900	96900	0
35	20241015	191400	6397865600	96900	96900	96900	96900	0
36	20241015	191300	6397865600	96900	96900	96900	96900	0
37	20241015	191200	6397865600	96900	96900	96900	96900	0
38	20241015	191100	6397865600	96900	96900	96900	96900	0
39	20241015	191000	6397865600	96900	96900	96900	96900	0
40	20241015	190900	6397865600	96900	96900	96900	96900	0
41	20241015	190800	6397865600	96900	96900	96900	96900	0
42	20241015	190700	6397865600	96900	96900	96900	96900	0
43	20241015	190600	6397865600	96900	96900	96900	96900	0
44	20241015	190500	6397865600	96900	96900	96900	96900	0
45	20241015	190400	6397865600	96900	96900	96900	96900	0
46	20241015	190300	6397865600	96900	96900	96900	96900	0
47	20241015	190200	6397865600	96900	96900	96900	96900	0
48	20241015	190100	6397865600	96900	96900	96900	96900	0
49	20241015	190000	6397865600	96900	96900	96900	96900	0
50	20241015	185900	6397865600	96900	96900	96900	96900	0
51	20241015	185800	6397865600	96900	96900	96900	96900	0
52	20241015	185700	6397865600	96900	96900	96900	96900	0
53	20241015	185600	6397865600	96900	96900	96900	96900	0
54	20241015	185500	6397865600	96900	96900	96900	96900	0
55	20241015	185400	6397865600	96900	96900	96900	96900	0
56	20241015	185300	6397865600	96900	96900	96900	96900	0
57	20241015	185200	6397865600	96900	96900	96900	96900	0
58	20241015	185100	6397865600	96900	96900	96900	96900	0
59	20241015	185000	6397865600	96900	96900	96900	96900	0
60	20241015	184900	6397865600	96900	96900	96900	96900	0
61	20241015	184800	6397865600	96900	96900	96900	96900	0
62	20241015	184700	6397865600	96900	96900	96900	96900	986
63	20241015	184600	6397865600	96900	96900	96900	96900	0
64	20241015	184500	6397865600	96900	96900	96900	96900	0
65	20241015	184400	6397865600	96900	96900	96900	96900	0
66	20241015	184300	6397865600	96900	96900	96900	96900	0
67	20241015	184200	6397865600	96900	96900	96900	96900	0
68	20241015	184100	6397865600	96900	96900	96900	96900	0
69	20241015	184000	6397865600	96900	96900	96900	96900	0
70	20241015	183900	6397865600	96900	96900	96900	96900	0
71	20241015	183800	6397865600	96900	96900	96900	96900	0
72	20241015	183700	6397865600	96900	96900	96900	96900	0
73	20241015	183600	6397865600	96900	96900	96900	96900	0
74	20241015	183500	6397865600	96900	96900	96900	96900	0
75	20241015	183400	6397865600	96900	96900	96900	96900	0
76	20241015	183300	6397865600	96900	96900	96900	96900	0
77	20241015	183200	6397865600	96900	96900	96900	96900	0
78	20241015	183100	6397865600	96900	96900	96900	96900	0
79	20241015	183000	6397865600	96900	96900	96900	96900	0
80	20241015	182900	6397865600	96900	96900	96900	96900	0
81	20241015	182800	6397865600	96900	96900	96900	96900	0
82	20241015	182700	6397865600	96900	96900	96900	96900	0
83	20241015	182600	6397865600	96900	96900	96900	96900	0
84	20241015	182500	6397865600	96900	96900	96900	96900	0
85	20241015	182400	6397865600	96900	96900	96900	96900	0
86	20241015	182300	6397865600	96900	96900	96900	96900	0
87	20241015	182200	6397865600	96900	96900	96900	96900	0
88	20241015	182100	6397865600	96900	96900	96900	96900	0
89	20241015	182000	6397865600	96900	96900	96900	96900	0
90	20241015	181900	6397865600	96900	96900	96900	96900	0
91	20241015	181800	6397865600	96900	96900	96900	96900	0
92	20241015	181700	6397865600	96900	96900	96900	96900	986
93	20241015	181600	6397865600	96900	96900	96900	96900	0
94	20241015	181500	6397865600	96900	96900	96900	96900	0
95	20241015	181400	6397865600	96900	96900	96900	96900	0
96	20241015	181300	6397865600	96900	96900	96900	96900	0
97	20241015	181200	6397865600	96900	96900	96900	96900	0
98	20241015	181100	6397865600	96900	96900	96900	96900	0
99	20241015	181000	6397865600	96900	96900	96900	96900	0
100	20241015	180900	6397865600	96900	96900	96900	96900	0
101	20241015	180800	6397865600	96900	96900	96900	96900	0
102	20241015	180700	6397865600	96900	96900	96900	96900	0
103	20241015	180600	6397865600	96900	96900	96900	96900	0
104	20241015	180500	6397865600	96900	96900	96900	96900	0
105	20241015	180400	6397865600	96900	96900	96900	96900	0
106	20241015	180300	6397865600	96900	96900	96900	96900	0
107	20241015	180200	6397865600	96900	96900	96900	96900	0
108	20241015	180100	6397865600	96900	96900	96900	96900	0
109	20241015	180000	6397865600	96900	96900	96900	96900	0
110	20241015	175900	6397865600	96900	96900	96900	96900	0
111	20241015	175800	6397865600	96900	96900	96900	96900	0
112	20241015	175700	6397865600	96900	96900	96900	96900	0
113	20241015	175600	6397865600	96900	96900	96900	96900	0
114	20241015	175500	6397865600	96900	96900	96900	96900	0
115	20241015	175400	6397865600	96900	96900	96900	96900	0
116	20241015	175300	6397865600	96900	96900	96900	96900	0
117	20241015	175200	6397865600	96900	96900	96900	96900	0
118	20241015	175100	6397865600	96900	96900	96900	96900	0
119	20241015	175000	6397865600	96900	96900	96900	96900	0
120	20241015	174900	6397865600	96900	96900	96900	96900	0
121	20241015	174800	6397865600	96900	96900	96900	96900	0
122	20241015	174700	6397865600	96900	96900	96900	96900	986
123	20241015	174600	6397865600	96900	96900	96900	96900	0
124	20241015	174500	6397865600	96900	96900	96900	96900	0
125	20241015	174400	6397865600	96900	96900	96900	96900	0
126	20241015	174300	6397865600	96900	96900	96900	96900	0
127	20241015	174200	6397865600	96900	96900	96900	96900	0
128	20241015	174100	6397865600	96900	96900	96900	96900	0
129	20241015	174000	6397865600	96900	96900	96900	96900	0
130	20241015	173900	6397865600	96900	96900	96900	96900	0
131	20241015	173800	6397865600	96900	96900	96900	96900	0
132	20241015	173700	6397865600	96900	96900	96900	96900	0
133	20241015	173600	6397865600	96900	96900	96900	96900	0
134	20241015	173500	6397865600	96900	96900	96900	96900	0
135	20241015	173400	6397865600	96900	96900	96900	96900	0
136	20241015	173300	6397865600	96900	96900	96900	96900	0
137	20241015	173200	6397865600	96900	96900	96900	96900	0
138	20241015	173100	6397865600	96900	96900	96900	96900	0
139	20241015	173000	6397865600	96900	96900	96900	96900	0
140	20241015	172900	6397865600	96900	96900	96900	96900	0
141	20241015	172800	6397865600	96900	96900	96900	96900	0
142	20241015	172700	6397865600	96900	96900	96900	96900	0
143	20241015	172600	6397865600	96900	96900	96900	96900	0
144	20241015	172500	6397865600	96900	96900	96900	96900	0
145	20241015	172400	6397865600	96900	96900	96900	96900	0
146	20241015	172300	6397865600	96900	96900	96900	96900	0
147	20241015	172200	6397865600	96900	96900	96900	96900	0
148	20241015	172100	6397865600	96900	96900	96900	96900	0
149	20241015	172000	6397865600	96900	96900	96900	96900	0
150	20241015	171900	6397865600	96900	96900	96900	96900	0
151	20241015	171800	6397865600	96900	96900	96900	96900	0
152	20241015	171700	6397865600	96900	96900	96900	96900	986
153	20241015	171600	6397865600	96900	96900	96900	96900	0
154	20241015	171500	6397865600	96900	96900	96900	96900	0
155	20241015	171400	6397865600	96900	96900	96900	96900	0
156	20241015	171300	6397865600	96900	96900	96900	96900	0
157	20241015	171200	6397865600	96900	96900	96900	96900	0
158	20241015	171100	6397865600	96900	96900	96900	96900	0
159	20241015	171000	6397865600	96900	96900	96900	96900	0
160	20241015	170900	6397865600	96900	96900	96900	96900	0
161	20241015	170800	6397865600	96900	96900	96900	96900	0
162	20241015	170700	6397865600	96900	96900	96900	96900	0
163	20241015	170600	6397865600	96900	96900	96900	96900	0
164	20241015	170500	6397865600	96900	96900	96900	96900	0
165	20241015	170400	6397865600	96900	96900	96900	96900	0
166	20241015	170300	6397865600	96900	96900	96900	96900	0
167	20241015	170200	6397865600	96900	96900	96900	96900	0
168	20241015	170100	6397865600	96900	96900	96900	96900	0
169	20241015	170000	6397865600	96900	96900	96900	96900	0
170	20241015	165900	6397865600	96900	96900	96900	96900	0
171	20241015	165800	6397865600	96900	96900	96900	96900	0
172	20241015	165700	6397865600	96900	96900	96900	96900	0
173	20241015	165600	6397865600	96900	96900	96900	96900	0
174	20241015	165500	6397865600	96900	96900	96900	96900	0
175	20241015	165400	6397865600	96900	96900	96900	96900	0
176	20241015	165300	6397865600	96900	96900	96900	96900	0
177	20241015	165200	6397865600	96900	96900	96900	96900	0
178	20241015	165100	6397865600	96900	96900	96900	96900	0
179	20241015	165000	6397865600	96900	96900	96900	96900	0
180	20241015	164900	6397865600	96900	96900	96900	96900	0
181	20241015	164800	6397865600	96900	96900	96900	96900	0
182	20241015	164700	6397865600	96900	96900	96900	96900	986
183	20241015	164600	6397865600	96900	96900	96900	96900	0
184	20241015	164500	6397865600	96900	96900	96900	96900	0
185	20241015	164400	6397865600	96900	96900	96900	96900	0
186	20241015	164300	6397865600	96900	96900	96900	96900	0
187	20241015	164200	6397865600	96900	96900	96900	96900	0
188	20241015	164100	6397865600	96900	96900	96900	96900	0
189	20241015	164000	6397865600	96900	96900	96900	96900	0
190	20241015	163900	6397865600	96900	96900	96900	96900	0
191	20241015	163800	6397865600	96900	96900	96900	96900	0
192	20241015	163700	6397865600	96900	96900	96900	96900	0
193	20241015	163600	6397865600	96900	96900	96900	96900	0
194	20241015	163500	6397865600	96900	96900	96900	96900	0
195	20241015	163400	6397865600	96900	96900	96900	96900	0
196	20241015	163300	6397865600	96900	96900	96900	96900	0
197	20241015	163200	6397865600	96900	96900	96900	96900	0
198	20241015	163100	6397865600	96900	96900	96900	96900	0
199	20241015	163000	6397865600	96900	96900	96900	96900	0
200	20241015	162900	6397865600	96900	96900	96900	96900	0
201	20241015	162800	6397865600	96900	96900	96900	96900	0
202	20241015	162700	6397865600	96900	96900	96900	96900	0
203	20241015	162600	6397865600	96900	96900	96900	96900	0
204	20241015	162500	6397865600	96900	96900	96900	96900	0
205	20241015	162400	6397865600	96900	96900	96900	96900	0
206	20241015	162300	6397865600	96900	96900	96900	96900	0
207	20241015	162200	6397865600	96900	96900	96900	96900	0
208	20241015	162100	6397865600	96900	96900	96900	96900	0
209	20241015	162000	6397865600	96900	96900	96900	96900	0
210	20241015	161900	6397865600	96900	96900	96900	96900	0
211	20241015	161800	6397865600	96900	96900	96900	96900	0
212	20241015	161700	6397865600	96900	96900	96900	96900	986
213	20241015	161600	6397865600	96900	96900	96900	96900	0
214	20241015	161500	6397865600	96900	96900	96900	96900	0
215	20241015	161400	6397865600	96900	96900	96900	96900	0
216	20241015	161300	6397865600	96900	96900	96900	96900	0
217	20241015	161200	6397865600	96900	96900	96900	96900	0
218	20241015	161100	6397865600	96900	96900	96900	96900	0
219	20241015	161000	6397865600	96900	96900	96900	96900	0
220	20241015	160900	6397865600	96900	96900	96900	96900	0
221	20241015	160800	6397865600	96900	96900	96900	96900	0
222	20241015	160700	6397865600	96900	96900	96900	96900	0
223	20241015	160600	6397865600	96900	96900	96900	96900	0
224	20241015	160500	6397865600	96900	96900	96900	96900	0
225	20241015	160400	6397865600	96900	96900	96900	96900	0
226	20241015	160300	6397865600	96900	96900	96900	96900	0
227	20241015	160200	6397865600	96900	96900	96900	96900	0
228	20241015	160100	6397865600	96900	96900	96900	96900	0
229	20241015	160000	6397865600	96900	96900	96900	96900	0
230	20241015	155900	6397865600	96900	96900	96900	96900	0
231	20241015	155800	6397865600	96900	96900	96900	96900	0
232	20241015	155700	6397865600	96900	96900	96900	96900	0
233	20241015	155600	6397865600	96900	96900	96900	96900	0
234	20241015	155500	6397865600	96900	96900	96900	96900	0
235	20241015	155400	6397865600	96900	96900	96900	96900	0
236	20241015	155300	6397865600	96900	96900	96900	96900	0
237	20241015	155200	6397865600	96900	96900	96900	96900	0
238	20241015	155100	6397865600	96900	96900	96900	96900	0
239	20241015	155000	6397865600	96900	96900	96900	96900	0
240	20241015	154900	6397865600	96900	96900	96900	96900	0
241	20241015	154800	6397865600	96900	96900	96900	96900	0
242	20241015	154700	6397865600	96900	96900	96900	96900	986
243	20241015	154600	6397865600	96900	96900	96900	96900	0
244	20241015	154500	6397865600	96900	96900	96900	96900	0
245	20241015	154400	6397865600	96900	96900	96900	96900	0
246	20241015	154300	6397865600	96900	96900	96900	96900	0
247	20241015	154200	6397865600	96900	96900	96900	96900	0
248	20241015	154100	6397865600	96900	96900	96900	96900	0
249	20241015	154000	6397865600	96900	96900	96900	96900	0
250	20241015	153900	6397865600	96900	96900	96900	96900	0
251	20241015	153800	6397865600	96900	96900	96900	96900	0
252	20241015	153700	6397865600	96900	96900	96900	96900	0
253	20241015	153600	6397865600	96900	96900	96900	96900	0
254	20241015	153500	6397865600	96900	96900	96900	96900	0
255	20241015	153400	6397865600	96900	96900	96900	96900	0
256	20241015	153300	6397865600	96900	96900	96900	96900	0
257	20241015	153200	6397865600	96900	96900	96900	96900	0
258	20241015	153100	6397865600	96900	96900	96900	96900	0
259	20241015	153000	6397865600	96900	96900	96900	96900	986
260	20241015	152900	6302322200	96900	96900	96900	96900	0
261	20241015	152800	6302322200	96900	96900	96900	96900	0
262	20241015	152700	6302322200	96900	96900	96900	96900	0
263	20241015	152600	6302322200	96900	96900	96900	96900	0
264	20241015	152500	6302322200	96900	96900	96900	96900	0
265	20241015	152400	6302322200	96900	96900	96900	96900	0
266	20241015	152300	6302322200	96900	96900	96900	96900	0
267	20241015	152200	6302322200	96900	96900	96900	96900	0
268	20241015	152100	6302322200	96900	96900	96900	96900	0
269	20241015	152000	6302322200	96900	96900	96900	96900	0
270	20241015	151900	6302322200	96900	97200	97200	96900	533
271	20241015	151800	6250596900	97200	97500	97500	97200	127
272	20241015	151700	6238236800	97400	97500	97500	97400	200
273	20241015	151600	6218743300	97500	97500	97500	97400	120
274	20241015	151500	6207048700	97500	97500	97500	97300	122
275	20241015	151400	6195159500	97500	97500	97500	97400	115
276	20241015	151300	6183949100	97400	97400	97500	97400	135
277	20241015	151200	6170793800	97400	97500	97500	97400	153
278	20241015	151100	6155889400	97500	97500	97600	97500	182
279	20241015	151000	6138135600	97600	97500	97600	97500	249
280	20241015	150900	6113834100	97600	97400	97600	97400	77
281	20241015	150800	6106319600	97400	97500	97600	97400	131
282	20241015	150700	6093544100	97500	97600	97700	97400	115
283	20241015	150600	6082321400	97600	97500	97700	97500	72
284	20241015	150500	6075290300	97700	97400	97700	97400	718
285	20241015	150400	6005285100	97400	96900	97400	96900	988
286	20241015	150300	5909316100	96900	96700	96900	96700	35
287	20241015	150200	5905928200	96800	97100	97100	96800	241
288	20241015	150100	5882561000	97100	97300	97300	97100	138
289	20241015	150000	5869150500	97200	97300	97400	97200	233
290	20241015	145900	5846490500	97400	97400	97400	97300	82
291	20241015	145800	5838504200	97400	97300	97400	97300	53
292	20241015	145700	5833344100	97300	97400	97500	97300	291
293	20241015	145600	5804997000	97400	97300	97400	97300	128
294	20241015	145500	5792531800	97300	97300	97400	97300	73
295	20241015	145400	5785423800	97300	97500	97500	97300	61
296	20241015	145300	5779479100	97400	97500	97500	97300	163
297	20241015	145200	5763604000	97500	97400	97500	97400	115
298	20241015	145100	5752395900	97400	97300	97400	97300	90
299	20241015	145000	5743632600	97400	97300	97400	97300	67
300	20241015	144900	5737107900	97300	97400	97400	97300	68
301	20241015	144800	5730485500	97400	97200	97400	97200	286
302	20241015	144700	5702660400	97100	97300	97300	97100	139
303	20241015	144600	5689146500	97200	97200	97300	97200	47
304	20241015	144500	5684575400	97200	97100	97200	97100	154
305	20241015	144400	5669607100	97200	97200	97200	97100	70
306	20241015	144300	5662805100	97100	97200	97200	97000	97
307	20241015	144200	5653383300	97200	97200	97200	97100	117
308	20241015	144100	5642016800	97200	97100	97200	97100	87
309	20241015	144000	5633561000	97200	97100	97200	97100	63
310	20241015	143900	5627437600	97100	97200	97200	97100	119
311	20241015	143800	5615871900	97200	97200	97200	97000	94
312	20241015	143700	5606736300	97200	97100	97200	97100	319
313	20241015	143600	5575755500	97100	97100	97100	97000	73
314	20241015	143500	5568668300	97000	97000	97100	97000	49
315	20241015	143400	5563912700	97100	97100	97100	97000	66
316	20241015	143300	5557505300	97000	96900	97000	96800	149
317	20241015	143200	5543055800	96900	96700	96900	96700	152
318	20241015	143100	5528344700	96800	96800	96800	96800	65
319	20241015	143000	5522052700	96800	96600	96800	96600	451
320	20241015	142900	5478440400	96700	96700	96800	96600	63
321	20241015	142800	5472348700	96800	96800	96800	96700	26
322	20241015	142700	5469833000	96700	96800	96800	96700	94
323	20241015	142600	5460742800	96800	96800	96800	96700	63
324	20241015	142500	5454649900	96800	96800	96800	96700	88
325	20241015	142400	5446137900	96800	96700	96800	96700	39
326	20241015	142300	5442366100	96800	96800	96800	96700	29
327	20241015	142200	5439560500	96800	96800	96800	96700	179
328	20241015	142100	5422250500	96700	96800	96800	96700	59
329	20241015	142000	5416543700	96800	96700	96800	96700	140
330	20241015	141900	5402998100	96800	96800	96800	96700	83
331	20241015	141800	5394970800	96800	96700	96800	96700	122
332	20241015	141700	5383165900	96700	96700	96800	96700	29
333	20241015	141600	5380361400	96800	96800	96800	96700	26
334	20241015	141500	5377844800	96800	96900	96900	96700	124
335	20241015	141400	5365844700	96700	96800	96900	96700	141
336	20241015	141300	5352189500	96800	96800	96800	96700	75
337	20241015	141200	5344935500	96800	96700	96800	96700	55
338	20241015	141100	5339616400	96800	96900	96900	96700	75
339	20241015	141000	5332357200	96900	96800	96900	96800	36
340	20241015	140900	5328871100	96900	96900	96900	96800	10
341	20241015	140800	5327902600	96900	96900	96900	96800	143
342	20241015	140700	5314050700	96900	96800	96900	96800	101
343	20241015	140600	5304273000	96800	96800	96800	96800	53
344	20241015	140500	5299142600	96800	96900	96900	96800	53
345	20241015	140400	5294011900	96800	96600	96800	96600	125
346	20241015	140300	5281921300	96800	96800	96800	96600	110
347	20241015	140200	5271277300	96700	96700	96700	96700	16
348	20241015	140100	5269730100	96600	96600	96700	96600	155
349	20241015	140000	5254751900	96400	96600	96600	96400	178
350	20241015	135900	5237564900	96700	96700	96700	96600	71
351	20241015	135800	5230703800	96700	96600	96700	96600	109
352	20241015	135700	5220174200	96600	96500	96600	96500	10
353	20241015	135600	5219208700	96500	96600	96700	96500	278
354	20241015	135500	5192349100	96700	96700	96700	96700	0
355	20241015	135400	5192349100	96700	96700	96700	96600	191
356	20241015	135300	5173896100	96700	96700	96800	96500	269
357	20241015	135200	5147904400	96700	96700	96800	96700	102
358	20241015	135100	5138036100	96800	96700	96800	96700	70
359	20241015	135000	5131262900	96700	96800	96800	96700	7
360	20241015	134900	5130585700	96700	96700	96800	96700	83
361	20241015	134800	5122556200	96600	96800	96800	96600	147
362	20241015	134700	5108338100	96800	96900	96900	96800	61
363	20241015	134600	5102432400	96800	96800	96900	96800	81
364	20241015	134500	5094585900	96600	96800	96900	96600	293
365	20241015	134400	5066254600	96800	96700	96800	96700	69
366	20241015	134300	5059577500	96700	96600	96700	96600	9
367	20241015	134200	5058707700	96600	96700	96700	96600	84
368	20241015	134100	5050589500	96600	96700	96700	96600	117
369	20241015	134000	5039277800	96700	96700	96900	96700	78
370	20241015	133900	5031734600	96700	96700	96800	96700	54
371	20241015	133800	5026510100	96800	96500	96800	96500	54
372	20241015	133700	5021297000	96800	96600	96800	96600	201
373	20241015	133600	5001872400	96700	96600	96700	96600	43
374	20241015	133500	4997717100	96500	96600	96700	96500	203
375	20241015	133400	4978126000	96800	96800	96900	96600	88
376	20241015	133300	4969609500	96600	96800	96800	96600	403
377	20241015	133200	4930620900	96900	96900	96900	96900	37
378	20241015	133100	4927035600	96800	96900	96900	96800	33
379	20241015	133000	4923838900	96900	96800	96900	96800	163
380	20241015	132900	4908053400	96800	96900	96900	96800	74
381	20241015	132800	4900884500	96900	96900	97000	96900	77
382	20241015	132700	4893422500	96900	97000	97000	96900	192
383	20241015	132600	4874801400	97000	97000	97000	97000	51
384	20241015	132500	4869854400	97000	97100	97100	97000	139
385	20241015	132400	4856369500	97100	97100	97200	97100	32
386	20241015	132300	4853261400	97100	97100	97100	97100	78
387	20241015	132200	4845687600	97100	97100	97200	97100	81
388	20241015	132100	4837816000	97200	97100	97200	97100	139
389	20241015	132000	4824313700	97000	97100	97300	97000	35
390	20241015	131900	4820915500	97100	97300	97400	97100	164
391	20241015	131800	4804959000	97400	97300	97400	97300	270
392	20241015	131700	4778662000	97300	97000	97300	97000	136
393	20241015	131600	4765445800	96900	97000	97000	96900	74
394	20241015	131500	4758272900	97000	96800	97000	96800	197
395	20241015	131400	4739187100	96700	96500	96700	96500	264
396	20241015	131300	4713675100	96700	96400	96700	96400	123
397	20241015	131200	4701797000	96500	96500	96500	96500	46
398	20241015	131100	4697358000	96500	96500	96600	96500	18
399	20241015	131000	4695619800	96800	96600	96800	96400	43
400	20241015	130900	4691464300	96600	96400	96600	96400	83
401	20241015	130800	4683458000	96600	96600	96600	96400	50
402	20241015	130700	4678629600	96500	96500	96500	96400	156
403	20241015	130600	4663580300	96600	96500	96600	96300	437
404	20241015	130500	4621455600	96500	96600	96600	96500	9
405	20241015	130400	4620586800	96500	96500	96500	96500	110
406	20241015	130300	4609971800	96500	96600	96600	96500	106
407	20241015	130200	4599742100	96500	96400	96500	96400	53
408	20241015	130100	4594628200	96500	96500	96500	96500	33
409	20241015	130000	4591443700	96500	96400	96500	96400	66
410	20241015	125900	4585079500	96500	96500	96500	96400	167
411	20241015	125800	4568964500	96600	96500	96600	96500	14
412	20241015	125700	4567613400	96600	96500	96600	96500	94
413	20241015	125600	4558541900	96500	96600	96600	96500	13
414	20241015	125500	4557286700	96500	96500	96600	96500	198
415	20241015	125400	4538177800	96500	96600	96600	96500	27
416	20241015	125300	4535571700	96600	96500	96600	96500	57
417	20241015	125200	4530070100	96700	96500	96700	96500	61
418	20241015	125100	4524179100	96500	96500	96500	96500	111
419	20241015	125000	4513467600	96400	96600	96700	96400	84
420	20241015	124900	4505358700	96600	96700	96700	96500	31
421	20241015	124800	4502363500	96400	96600	96600	96400	163
422	20241015	124700	4486636900	96400	96500	96600	96400	112
423	20241015	124600	4475829300	96500	96500	96600	96500	59
424	20241015	124500	4470135700	96600	96500	96700	96500	50
425	20241015	124400	4465304200	96500	96600	96700	96500	308
426	20241015	124300	4435571300	96500	96700	96700	96500	106
427	20241015	124200	4425331900	96700	96700	96700	96600	31
428	20241015	124100	4422334700	96700	96600	96700	96600	56
429	20241015	124000	4416924100	96700	96600	96700	96600	124
430	20241015	123900	4404945100	96700	96600	96700	96500	229
431	20241015	123800	4382818200	96400	96600	96600	96400	83
432	20241015	123700	4374811900	96600	96500	96600	96500	30
433	20241015	123600	4371914000	96500	96500	96600	96500	194
434	20241015	123500	4353192900	96600	96600	96600	96500	14
435	20241015	123400	4351841600	96600	96700	96700	96400	147
436	20241015	123300	4337647600	96600	96600	96600	96600	85
437	20241015	123200	4329436600	96700	96600	96700	96600	66
438	20241015	123100	4323057000	96500	96500	96500	96400	112
439	20241015	123000	4312257600	96500	96500	96500	96400	36
440	20241015	122900	4308784200	96300	96500	96500	96300	155
441	20241015	122800	4293845500	96500	96500	96500	96500	18
442	20241015	122700	4292108500	96500	96300	96500	96300	95
443	20241015	122600	4282953200	96200	96300	96400	96200	62
444	20241015	122500	4276981100	96400	96500	96500	96400	110
445	20241015	122400	4266376900	96400	96500	96500	96400	118
446	20241015	122300	4254996400	96500	96500	96500	96500	22
447	20241015	122200	4252873400	96400	96300	96400	96300	66
448	20241015	122100	4246515600	96400	96500	96500	96400	145
449	20241015	122000	4232536300	96600	96400	96600	96400	79
450	20241015	121900	4224916700	96500	96700	96700	96500	5
451	20241015	121800	4224433800	96600	96600	96600	96400	39
452	20241015	121700	4220667400	96600	96700	96700	96400	197
453	20241015	121600	4201646000	96600	96600	96700	96600	99
454	20241015	121500	4192082000	96600	96600	96600	96500	95
455	20241015	121400	4182910700	96500	96900	97000	96500	33
456	20241015	121300	4179716300	96900	96200	96900	96200	161
457	20241015	121200	4164196700	96200	96100	96200	96100	698
458	20241015	121100	4097099100	96100	96100	96100	96000	33
459	20241015	121000	4093927900	96100	96000	96100	96000	328
460	20241015	120900	4062434000	96100	96100	96100	96000	26
461	20241015	120800	4059935800	96100	96000	96100	96000	143
462	20241015	120700	4046207300	96000	96000	96100	96000	40
463	20241015	120600	4042366000	96000	96000	96100	96000	97
464	20241015	120500	4033044500	96000	96100	96200	96000	89
465	20241015	120400	4024496200	96000	96100	96100	96000	16
466	20241015	120300	4022959100	96100	96100	96100	96100	87
467	20241015	120200	4014598400	96200	96200	96200	96100	121
468	20241015	120100	4002967900	96100	96000	96200	96000	90
469	20241015	120000	3994323800	96100	96000	96100	96000	64
470	20241015	115900	3988175900	96100	96100	96100	96100	110
471	20241015	115800	3977604900	96100	96200	96200	96100	100
472	20241015	115700	3967994500	96100	96100	96100	96100	0
473	20241015	115600	3967994500	96100	96200	96200	96100	56
474	20241015	115500	3962611900	96200	96300	96300	96200	41
475	20241015	115400	3958665200	96200	96100	96200	96100	75
476	20241015	115300	3951454900	96100	96200	96200	96100	43
477	20241015	115200	3947320600	96100	96100	96300	96100	61
478	20241015	115100	3941455000	96100	96100	96100	96100	152
479	20241015	115000	3926847800	96100	96100	96100	96100	64
480	20241015	114900	3920697400	96000	96000	96100	96000	53
481	20241015	114800	3915609300	96100	96100	96100	96100	107
482	20241015	114700	3905326600	96000	96000	96100	96000	143
483	20241015	114600	3891594300	96100	96100	96100	96100	71
484	20241015	114500	3884771200	96100	96200	96200	96100	17
485	20241015	114400	3883135900	96200	96100	96200	96100	137
486	20241015	114300	3869963800	96100	96100	96200	96100	154
487	20241015	114200	3855164000	96100	96100	96100	96100	85
488	20241015	114100	3846995500	96100	96200	96200	96100	47
489	20241015	114000	3842477800	96100	96100	96200	96100	107
490	20241015	113900	3832195000	96200	96100	96200	96100	322
491	20241015	113800	3801247500	96200	96100	96200	96100	10
492	20241015	113700	3800286000	96200	96200	96200	96100	85
493	20241015	113600	3792116700	96200	96100	96300	96100	88
494	20241015	113500	3783650900	96100	96100	96200	96100	53
495	20241015	113400	3778557500	96100	96200	96200	96100	39
496	20241015	113300	3774807800	96200	96100	96200	96100	26
497	20241015	113200	3772309000	96100	96200	96200	96000	170
498	20241015	113100	3755974200	96200	96100	96200	96100	161
499	20241015	113000	3740500100	96100	96000	96100	96000	104
500	20241015	112900	3730513900	96000	96000	96000	96000	17
501	20241015	112800	3728881900	96100	96000	96100	96000	195
502	20241015	112700	3710161600	96000	96100	96100	96000	62
503	20241015	112600	3704206900	96000	96000	96100	96000	20
504	20241015	112500	3702286800	96100	96000	96100	96000	207
505	20241015	112400	3682413900	96000	96000	96000	96000	2
506	20241015	112300	3682221900	96000	96100	96200	96000	581
507	20241015	112200	3626438800	96100	96100	96100	96100	205
508	20241015	112100	3606738300	96100	96100	96100	96000	212
509	20241015	112000	3586375100	96100	96100	96200	96100	107
510	20241015	111900	3576090200	96100	96100	96100	96100	15
511	20241015	111800	3574648700	96200	96100	96200	96100	496
512	20241015	111700	3526980200	96200	96200	96200	96200	81
513	20241015	111600	3519188000	96200	96300	96300	96200	677
514	20241015	111500	3454025200	96400	96300	96400	96300	29
515	20241015	111400	3451230100	96400	96400	96400	96400	40
516	20241015	111300	3447374100	96300	96500	96500	96300	137
517	20241015	111200	3434171700	96500	96400	96500	96400	163
518	20241015	111100	3418457800	96400	96500	96500	96400	83
519	20241015	111000	3410455100	96500	96400	96500	96400	7
520	20241015	110900	3409779700	96400	96500	96500	96400	174
521	20241015	110800	3393004300	96500	96500	96600	96500	29
522	20241015	110700	3390205700	96500	96600	96600	96500	10
523	20241015	110600	3389240500	96500	96500	96600	96500	204
524	20241015	110500	3369554400	96500	96500	96600	96500	103
525	20241015	110400	3359614100	96500	96700	96700	96500	388
526	20241015	110300	3322123700	96700	96800	96900	96700	161
527	20241015	110200	3306538700	96900	96900	97000	96800	129
528	20241015	110100	3294038000	97000	97000	97000	97000	64
529	20241015	110000	3287830000	96900	96900	97000	96900	21
530	20241015	105900	3285793700	97000	97100	97100	96900	74
531	20241015	105800	3278618700	97100	96900	97100	96900	494
532	20241015	105700	3230703100	96900	96800	96900	96700	184
533	20241015	105600	3212891000	97000	96900	97000	96900	106
534	20241015	105500	3202619200	97000	96900	97000	96900	93
535	20241015	105400	3193598300	96900	96900	97000	96900	189
536	20241015	105300	3175270100	96900	96900	96900	96800	89
537	20241015	105200	3166648500	96800	96900	96900	96800	75
538	20241015	105100	3159388000	96800	96900	96900	96800	150
539	20241015	105000	3144853500	96900	96900	97000	96900	88
540	20241015	104900	3136325900	97000	97000	97000	96900	28
541	20241015	104800	3133611100	97000	97000	97000	97000	9
542	20241015	104700	3132738100	96900	97000	97000	96900	211
543	20241015	104600	3112285900	96900	96800	97000	96800	57
544	20241015	104500	3106763100	96700	96800	97000	96700	157
545	20241015	104400	3091561900	96900	96800	96900	96700	106
546	20241015	104300	3081297400	96800	96900	96900	96800	105
547	20241015	104200	3071129200	97000	96900	97000	96900	17
548	20241015	104100	3069481600	96900	96700	96900	96700	82
549	20241015	104000	3061542700	96800	96800	97000	96800	82
550	20241015	103900	3053604500	96900	96900	96900	96900	113
551	20241015	103800	3042654800	96700	97000	97100	96700	546
552	20241015	103700	2989728400	97100	97100	97100	97000	32
553	20241015	103600	2986621700	97100	97200	97200	97100	151
554	20241015	103500	2971959400	97100	97200	97200	97100	101
555	20241015	103400	2962151700	97100	97200	97300	97100	72
556	20241015	103300	2955155900	97300	97100	97300	97100	40
557	20241015	103200	2951268100	97300	97400	97400	97300	62
558	20241015	103100	2945235400	97300	97400	97400	97300	31
559	20241015	103000	2942216600	97400	97200	97400	97200	65
560	20241015	102900	2935892800	97100	97100	97200	97100	57
561	20241015	102800	2930355500	97100	97200	97200	97000	265
562	20241015	102700	2904605400	97200	97100	97300	97100	64
563	20241015	102600	2898389700	97100	97200	97200	97100	82
564	20241015	102500	2890420100	97200	97300	97400	97200	223
565	20241015	102400	2868735900	97300	97500	97500	97300	144
566	20241015	102300	2854705300	97500	97400	97600	97400	105
567	20241015	102200	2844462300	97300	97500	97500	97300	236
568	20241015	102100	2821489900	97400	97600	97600	97400	191
569	20241015	102000	2802867000	97600	97700	97800	97600	115
570	20241015	101900	2791634000	97800	97800	97800	97800	15
571	20241015	101800	2790167000	97600	97500	97600	97500	34
572	20241015	101700	2786849700	97600	97700	97700	97500	438
573	20241015	101600	2744097100	98000	98000	98000	97800	268
574	20241015	101500	2717840300	98000	98500	98600	98000	188
575	20241015	101400	2699343300	98400	98300	98400	98300	184
576	20241015	101300	2681247700	98300	98300	98400	98100	361
577	20241015	101200	2645759600	98500	98400	98600	98200	434
578	20241015	101100	2603045200	98400	98800	98800	98400	255
579	20241015	101000	2577872400	98800	98600	98800	98500	429
580	20241015	100900	2535562000	98400	98700	98800	98300	1024
581	20241015	100800	2434543000	98800	98900	99000	98500	935
582	20241015	100700	2342194800	99000	98800	99100	98700	1794
583	20241015	100600	2164629100	98900	98400	98900	98200	2426
584	20241015	100500	1925501900	98400	98400	98500	98400	1102
585	20241015	100400	1816980800	98300	97500	98500	97400	3830
586	20241015	100300	1441462300	97500	97000	97500	97000	2787
587	20241015	100200	1170230700	97000	96700	97000	96600	275
588	20241015	100100	1143612900	96800	96800	96800	96600	181
589	20241015	100000	1126103500	96800	96800	97000	96800	96
590	20241015	095900	1116807900	96900	96900	96900	96800	83
591	20241015	095800	1108765300	96900	97000	97100	96800	209
592	20241015	095700	1088511400	97000	96800	97000	96800	20
593	20241015	095600	1086573000	96700	96600	96700	96600	158
594	20241015	095500	1071301300	96600	96500	96600	96500	8
595	20241015	095400	1070528800	96600	96600	96600	96500	112
596	20241015	095300	1059719100	96500	96500	96500	96500	18
597	20241015	095200	1057982100	96600	96500	96600	96500	23
598	20241015	095100	1055762500	96500	96500	96500	96500	107
599	20241015	095000	1045437000	96500	96500	96500	96400	136
600	20241015	094900	1032323200	96500	96400	96500	96400	23
601	20241015	094800	1030105000	96200	96500	96500	96200	20
602	20241015	094700	1028180700	96200	96400	96400	96200	828
603	20241015	094600	948413200	96500	96500	96500	96500	262
604	20241015	094500	923130200	96500	96600	96600	96500	25
605	20241015	094400	920716900	96600	96600	96600	96600	30
606	20241015	094300	917818900	96700	96700	96700	96600	62
607	20241015	094200	911825500	96800	96900	96900	96600	161
608	20241015	094100	896251100	96900	97000	97000	96900	108
609	20241015	094000	885785800	97000	96800	97000	96800	8
610	20241015	093900	885010000	97000	97000	97000	96900	188
611	20241015	093800	866790500	96900	96700	96900	96700	37
612	20241015	093700	863206200	96800	96800	96800	96800	104
613	20241015	093600	853139000	96800	96700	96800	96600	217
614	20241015	093500	832157500	96700	96700	96700	96700	12
615	20241015	093400	830997100	96600	96700	96700	96600	26
616	20241015	093300	828483900	96700	96500	96700	96400	125
617	20241015	093200	816405300	96400	96500	96600	96400	47
618	20241015	093100	811870400	96500	96400	96500	96400	207
619	20241015	093000	791907800	96400	96400	96500	96400	85
620	20241015	092900	783713400	96500	96500	96500	96400	76
621	20241015	092800	776382200	96500	96600	96600	96400	126
622	20241015	092700	764230700	96500	96900	96900	96500	197
623	20241015	092600	745164700	97000	97000	97000	96900	124
624	20241015	092500	733139400	97000	97200	97300	97000	500
625	20241015	092400	684560000	97300	97200	97300	97200	81
626	20241015	092300	676679200	97200	97200	97400	97200	65
627	20241015	092200	670358700	97200	97300	97300	97100	322
628	20241015	092100	639039000	97400	97500	97500	97400	130
629	20241015	092000	626366800	97600	97300	97800	97300	1699
630	20241015	091900	460762600	97400	97400	97400	97300	51
631	20241015	091800	455795300	97400	97200	97500	97200	606
632	20241015	091700	396802700	97200	97000	97200	97000	67
633	20241015	091600	390301000	97000	97200	97200	97000	430
634	20241015	091500	348568700	97200	97200	97200	97200	16
635	20241015	091400	347013500	97100	97100	97200	97000	782
636	20241015	091300	271079300	96800	96700	97000	96700	332
637	20241015	091200	238893700	96700	96900	96900	96700	208
638	20241015	091100	218766700	96900	96900	97000	96800	402
639	20241015	091000	179815900	96900	97100	97100	96900	88
640	20241015	090900	171280500	96800	97200	97200	96800	153
641	20241015	090800	156454400	97200	97400	97400	97000	213
642	20241015	090700	135761100	97400	97200	97400	97100	173
643	20241015	090600	118940500	97300	97200	97400	97200	233
644	20241015	090500	96270500	97200	97100	97300	97000	185
645	20241015	090400	78306400	97000	97000	97100	97000	36
646	20241015	090300	74814200	97000	96900	97000	96900	70
647	20241015	090200	68029900	96800	96800	96800	96800	13
648	20241015	090100	66771500	96800	97000	97300	96200	357
649	20241015	090000	32166500	96900	96900	96900	96500	332