KissMeData/068270/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	195000	56401638200	187700	187700	187700	187700	33327
3	20241030	194900	56401638200	187700	187700	187700	187700	0
4	20241030	194800	56401638200	187700	187700	187700	187700	0
5	20241030	194700	56401638200	187700	187700	187700	187700	0
6	20241030	194600	56401638200	187700	187700	187700	187700	0
7	20241030	194500	56401638200	187700	187700	187700	187700	0
8	20241030	194400	56401638200	187700	187700	187700	187700	0
9	20241030	194300	56401638200	187700	187700	187700	187700	0
10	20241030	194200	56401638200	187700	187700	187700	187700	0
11	20241030	194100	56401638200	187700	187700	187700	187700	0
12	20241030	194000	56401638200	187700	187700	187700	187700	0
13	20241030	193900	56401638200	187700	187700	187700	187700	0
14	20241030	193800	56401638200	187700	187700	187700	187700	0
15	20241030	193700	56401638200	187700	187700	187700	187700	0
16	20241030	193600	56401638200	187700	187700	187700	187700	0
17	20241030	193500	56401638200	187700	187700	187700	187700	0
18	20241030	193400	56401638200	187700	187700	187700	187700	0
19	20241030	193300	56401638200	187700	187700	187700	187700	0
20	20241030	193200	56401638200	187700	187700	187700	187700	0
21	20241030	193100	56401638200	187700	187700	187700	187700	0
22	20241030	193000	56401638200	187700	187700	187700	187700	0
23	20241030	192900	56401638200	187700	187700	187700	187700	0
24	20241030	192800	56401638200	187700	187700	187700	187700	0
25	20241030	192700	56401638200	187700	187700	187700	187700	0
26	20241030	192600	56401638200	187700	187700	187700	187700	0
27	20241030	192500	56401638200	187700	187700	187700	187700	0
28	20241030	192400	56401638200	187700	187700	187700	187700	0
29	20241030	192300	56401638200	187700	187700	187700	187700	0
30	20241030	192200	56401638200	187700	187700	187700	187700	0
31	20241030	192100	56401638200	187700	187700	187700	187700	0
32	20241030	192000	56401638200	187700	187700	187700	187700	33327
33	20241030	191900	56401638200	187700	187700	187700	187700	0
34	20241030	191800	56401638200	187700	187700	187700	187700	0
35	20241030	191700	56401638200	187700	187700	187700	187700	0
36	20241030	191600	56401638200	187700	187700	187700	187700	0
37	20241030	191500	56401638200	187700	187700	187700	187700	0
38	20241030	191400	56401638200	187700	187700	187700	187700	0
39	20241030	191300	56401638200	187700	187700	187700	187700	0
40	20241030	191200	56401638200	187700	187700	187700	187700	0
41	20241030	191100	56401638200	187700	187700	187700	187700	0
42	20241030	191000	56401638200	187700	187700	187700	187700	0
43	20241030	190900	56401638200	187700	187700	187700	187700	0
44	20241030	190800	56401638200	187700	187700	187700	187700	0
45	20241030	190700	56401638200	187700	187700	187700	187700	0
46	20241030	190600	56401638200	187700	187700	187700	187700	0
47	20241030	190500	56401638200	187700	187700	187700	187700	0
48	20241030	190400	56401638200	187700	187700	187700	187700	0
49	20241030	190300	56401638200	187700	187700	187700	187700	0
50	20241030	190200	56401638200	187700	187700	187700	187700	0
51	20241030	190100	56401638200	187700	187700	187700	187700	0
52	20241030	190000	56401638200	187700	187700	187700	187700	0
53	20241030	185900	56401638200	187700	187700	187700	187700	0
54	20241030	185800	56401638200	187700	187700	187700	187700	0
55	20241030	185700	56401638200	187700	187700	187700	187700	0
56	20241030	185600	56401638200	187700	187700	187700	187700	0
57	20241030	185500	56401638200	187700	187700	187700	187700	0
58	20241030	185400	56401638200	187700	187700	187700	187700	0
59	20241030	185300	56401638200	187700	187700	187700	187700	0
60	20241030	185200	56401638200	187700	187700	187700	187700	0
61	20241030	185100	56401638200	187700	187700	187700	187700	0
62	20241030	185000	56401638200	187700	187700	187700	187700	33327
63	20241030	184900	56401638200	187700	187700	187700	187700	0
64	20241030	184800	56401638200	187700	187700	187700	187700	0
65	20241030	184700	56401638200	187700	187700	187700	187700	0
66	20241030	184600	56401638200	187700	187700	187700	187700	0
67	20241030	184500	56401638200	187700	187700	187700	187700	0
68	20241030	184400	56401638200	187700	187700	187700	187700	0
69	20241030	184300	56401638200	187700	187700	187700	187700	0
70	20241030	184200	56401638200	187700	187700	187700	187700	0
71	20241030	184100	56401638200	187700	187700	187700	187700	0
72	20241030	184000	56401638200	187700	187700	187700	187700	0
73	20241030	183900	56401638200	187700	187700	187700	187700	0
74	20241030	183800	56401638200	187700	187700	187700	187700	0
75	20241030	183700	56401638200	187700	187700	187700	187700	0
76	20241030	183600	56401638200	187700	187700	187700	187700	0
77	20241030	183500	56401638200	187700	187700	187700	187700	0
78	20241030	183400	56401638200	187700	187700	187700	187700	0
79	20241030	183300	56401638200	187700	187700	187700	187700	0
80	20241030	183200	56401638200	187700	187700	187700	187700	0
81	20241030	183100	56401638200	187700	187700	187700	187700	0
82	20241030	183000	56401638200	187700	187700	187700	187700	0
83	20241030	182900	56401638200	187700	187700	187700	187700	0
84	20241030	182800	56401638200	187700	187700	187700	187700	0
85	20241030	182700	56401638200	187700	187700	187700	187700	0
86	20241030	182600	56401638200	187700	187700	187700	187700	0
87	20241030	182500	56401638200	187700	187700	187700	187700	0
88	20241030	182400	56401638200	187700	187700	187700	187700	0
89	20241030	182300	56401638200	187700	187700	187700	187700	0
90	20241030	182200	56401638200	187700	187700	187700	187700	0
91	20241030	182100	56401638200	187700	187700	187700	187700	0
92	20241030	182000	56401638200	187700	187700	187700	187700	33327
93	20241030	181900	56401638200	187700	187700	187700	187700	0
94	20241030	181800	56401638200	187700	187700	187700	187700	0
95	20241030	181700	56401638200	187700	187700	187700	187700	0
96	20241030	181600	56401638200	187700	187700	187700	187700	0
97	20241030	181500	56401638200	187700	187700	187700	187700	0
98	20241030	181400	56401638200	187700	187700	187700	187700	0
99	20241030	181300	56401638200	187700	187700	187700	187700	0
100	20241030	181200	56401638200	187700	187700	187700	187700	0
101	20241030	181100	56401638200	187700	187700	187700	187700	0
102	20241030	181000	56401638200	187700	187700	187700	187700	0
103	20241030	180900	56401638200	187700	187700	187700	187700	0
104	20241030	180800	56401638200	187700	187700	187700	187700	0
105	20241030	180700	56401638200	187700	187700	187700	187700	0
106	20241030	180600	56401638200	187700	187700	187700	187700	0
107	20241030	180500	56401638200	187700	187700	187700	187700	0
108	20241030	180400	56401638200	187700	187700	187700	187700	0
109	20241030	180300	56401638200	187700	187700	187700	187700	0
110	20241030	180200	56401638200	187700	187700	187700	187700	0
111	20241030	180100	56401638200	187700	187700	187700	187700	0
112	20241030	180000	56401638200	187700	187700	187700	187700	0
113	20241030	175900	56401638200	187700	187700	187700	187700	0
114	20241030	175800	56401638200	187700	187700	187700	187700	0
115	20241030	175700	56401638200	187700	187700	187700	187700	0
116	20241030	175600	56401638200	187700	187700	187700	187700	0
117	20241030	175500	56401638200	187700	187700	187700	187700	0
118	20241030	175400	56401638200	187700	187700	187700	187700	0
119	20241030	175300	56401638200	187700	187700	187700	187700	0
120	20241030	175200	56401638200	187700	187700	187700	187700	0
121	20241030	175100	56401638200	187700	187700	187700	187700	0
122	20241030	175000	56401638200	187700	187700	187700	187700	33327
123	20241030	174900	56401638200	187700	187700	187700	187700	0
124	20241030	174800	56401638200	187700	187700	187700	187700	0
125	20241030	174700	56401638200	187700	187700	187700	187700	0
126	20241030	174600	56401638200	187700	187700	187700	187700	0
127	20241030	174500	56401638200	187700	187700	187700	187700	0
128	20241030	174400	56401638200	187700	187700	187700	187700	0
129	20241030	174300	56401638200	187700	187700	187700	187700	0
130	20241030	174200	56401638200	187700	187700	187700	187700	0
131	20241030	174100	56401638200	187700	187700	187700	187700	0
132	20241030	174000	56401638200	187700	187700	187700	187700	0
133	20241030	173900	56401638200	187700	187700	187700	187700	0
134	20241030	173800	56401638200	187700	187700	187700	187700	0
135	20241030	173700	56401638200	187700	187700	187700	187700	0
136	20241030	173600	56401638200	187700	187700	187700	187700	0
137	20241030	173500	56401638200	187700	187700	187700	187700	0
138	20241030	173400	56401638200	187700	187700	187700	187700	0
139	20241030	173300	56401638200	187700	187700	187700	187700	0
140	20241030	173200	56401638200	187700	187700	187700	187700	0
141	20241030	173100	56401638200	187700	187700	187700	187700	0
142	20241030	173000	56401638200	187700	187700	187700	187700	0
143	20241030	172900	56401638200	187700	187700	187700	187700	0
144	20241030	172800	56401638200	187700	187700	187700	187700	0
145	20241030	172700	56401638200	187700	187700	187700	187700	0
146	20241030	172600	56401638200	187700	187700	187700	187700	0
147	20241030	172500	56401638200	187700	187700	187700	187700	0
148	20241030	172400	56401638200	187700	187700	187700	187700	0
149	20241030	172300	56401638200	187700	187700	187700	187700	0
150	20241030	172200	56401638200	187700	187700	187700	187700	0
151	20241030	172100	56401638200	187700	187700	187700	187700	0
152	20241030	172000	56401638200	187700	187700	187700	187700	33327
153	20241030	171900	56401638200	187700	187700	187700	187700	0
154	20241030	171800	56401638200	187700	187700	187700	187700	0
155	20241030	171700	56401638200	187700	187700	187700	187700	0
156	20241030	171600	56401638200	187700	187700	187700	187700	0
157	20241030	171500	56401638200	187700	187700	187700	187700	0
158	20241030	171400	56401638200	187700	187700	187700	187700	0
159	20241030	171300	56401638200	187700	187700	187700	187700	0
160	20241030	171200	56401638200	187700	187700	187700	187700	0
161	20241030	171100	56401638200	187700	187700	187700	187700	0
162	20241030	171000	56401638200	187700	187700	187700	187700	0
163	20241030	170900	56401638200	187700	187700	187700	187700	0
164	20241030	170800	56401638200	187700	187700	187700	187700	0
165	20241030	170700	56401638200	187700	187700	187700	187700	0
166	20241030	170600	56401638200	187700	187700	187700	187700	0
167	20241030	170500	56401638200	187700	187700	187700	187700	0
168	20241030	170400	56401638200	187700	187700	187700	187700	0
169	20241030	170300	56401638200	187700	187700	187700	187700	0
170	20241030	170200	56401638200	187700	187700	187700	187700	0
171	20241030	170100	56401638200	187700	187700	187700	187700	0
172	20241030	170000	56401638200	187700	187700	187700	187700	0
173	20241030	165900	56401638200	187700	187700	187700	187700	0
174	20241030	165800	56401638200	187700	187700	187700	187700	0
175	20241030	165700	56401638200	187700	187700	187700	187700	0
176	20241030	165600	56401638200	187700	187700	187700	187700	0
177	20241030	165500	56401638200	187700	187700	187700	187700	0
178	20241030	165400	56401638200	187700	187700	187700	187700	0
179	20241030	165300	56401638200	187700	187700	187700	187700	0
180	20241030	165200	56401638200	187700	187700	187700	187700	0
181	20241030	165100	56401638200	187700	187700	187700	187700	0
182	20241030	165000	56401638200	187700	187700	187700	187700	33327
183	20241030	164900	56401638200	187700	187700	187700	187700	0
184	20241030	164800	56401638200	187700	187700	187700	187700	0
185	20241030	164700	56401638200	187700	187700	187700	187700	0
186	20241030	164600	56401638200	187700	187700	187700	187700	0
187	20241030	164500	56401638200	187700	187700	187700	187700	0
188	20241030	164400	56401638200	187700	187700	187700	187700	0
189	20241030	164300	56401638200	187700	187700	187700	187700	0
190	20241030	164200	56401638200	187700	187700	187700	187700	0
191	20241030	164100	56401638200	187700	187700	187700	187700	0
192	20241030	164000	56401638200	187700	187700	187700	187700	0
193	20241030	163900	56401638200	187700	187700	187700	187700	0
194	20241030	163800	56401638200	187700	187700	187700	187700	0
195	20241030	163700	56401638200	187700	187700	187700	187700	0
196	20241030	163600	56401638200	187700	187700	187700	187700	0
197	20241030	163500	56401638200	187700	187700	187700	187700	0
198	20241030	163400	56401638200	187700	187700	187700	187700	0
199	20241030	163300	56401638200	187700	187700	187700	187700	0
200	20241030	163200	56401638200	187700	187700	187700	187700	0
201	20241030	163100	56401638200	187700	187700	187700	187700	0
202	20241030	163000	56401638200	187700	187700	187700	187700	0
203	20241030	162900	56401638200	187700	187700	187700	187700	0
204	20241030	162800	56401638200	187700	187700	187700	187700	0
205	20241030	162700	56401638200	187700	187700	187700	187700	0
206	20241030	162600	56401638200	187700	187700	187700	187700	0
207	20241030	162500	56401638200	187700	187700	187700	187700	0
208	20241030	162400	56401638200	187700	187700	187700	187700	0
209	20241030	162300	56401638200	187700	187700	187700	187700	0
210	20241030	162200	56401638200	187700	187700	187700	187700	0
211	20241030	162100	56401638200	187700	187700	187700	187700	0
212	20241030	162000	56401638200	187700	187700	187700	187700	33327
213	20241030	161900	56401638200	187700	187700	187700	187700	0
214	20241030	161800	56401638200	187700	187700	187700	187700	0
215	20241030	161700	56401638200	187700	187700	187700	187700	0
216	20241030	161600	56401638200	187700	187700	187700	187700	0
217	20241030	161500	56401638200	187700	187700	187700	187700	0
218	20241030	161400	56401638200	187700	187700	187700	187700	0
219	20241030	161300	56401638200	187700	187700	187700	187700	0
220	20241030	161200	56401638200	187700	187700	187700	187700	0
221	20241030	161100	56401638200	187700	187700	187700	187700	0
222	20241030	161000	56401638200	187700	187700	187700	187700	0
223	20241030	160900	56401638200	187700	187700	187700	187700	0
224	20241030	160800	56401638200	187700	187700	187700	187700	0
225	20241030	160700	56401638200	187700	187700	187700	187700	0
226	20241030	160600	56401638200	187700	187700	187700	187700	0
227	20241030	160500	56401638200	187700	187700	187700	187700	0
228	20241030	160400	56401638200	187700	187700	187700	187700	0
229	20241030	160300	56401638200	187700	187700	187700	187700	0
230	20241030	160200	56401638200	187700	187700	187700	187700	0
231	20241030	160100	56401638200	187700	187700	187700	187700	0
232	20241030	160000	56401638200	187700	187700	187700	187700	0
233	20241030	155900	56401638200	187700	187700	187700	187700	0
234	20241030	155800	56401638200	187700	187700	187700	187700	0
235	20241030	155700	56401638200	187700	187700	187700	187700	0
236	20241030	155600	56401638200	187700	187700	187700	187700	0
237	20241030	155500	56401638200	187700	187700	187700	187700	0
238	20241030	155400	56401638200	187700	187700	187700	187700	0
239	20241030	155300	56401638200	187700	187700	187700	187700	0
240	20241030	155200	56401638200	187700	187700	187700	187700	0
241	20241030	155100	56401638200	187700	187700	187700	187700	0
242	20241030	155000	56401638200	187700	187700	187700	187700	33327
243	20241030	154900	56401638200	187700	187700	187700	187700	0
244	20241030	154800	56401638200	187700	187700	187700	187700	0
245	20241030	154700	56401638200	187700	187700	187700	187700	0
246	20241030	154600	56401638200	187700	187700	187700	187700	0
247	20241030	154500	56401638200	187700	187700	187700	187700	0
248	20241030	154400	56401638200	187700	187700	187700	187700	0
249	20241030	154300	56401638200	187700	187700	187700	187700	0
250	20241030	154200	56401638200	187700	187700	187700	187700	0
251	20241030	154100	56401638200	187700	187700	187700	187700	0
252	20241030	154000	56401638200	187700	187700	187700	187700	0
253	20241030	153900	56401638200	187700	187700	187700	187700	0
254	20241030	153800	56401638200	187700	187700	187700	187700	0
255	20241030	153700	56401638200	187700	187700	187700	187700	0
256	20241030	153600	56401638200	187700	187700	187700	187700	0
257	20241030	153500	56401638200	187700	187700	187700	187700	0
258	20241030	153400	56401638200	187700	187700	187700	187700	0
259	20241030	153300	56401638200	187700	187700	187700	187700	0
260	20241030	153200	56401638200	187700	187700	187700	187700	0
261	20241030	153100	56401638200	187700	187700	187700	187700	0
262	20241030	153000	56401638200	187700	187700	187700	187700	33327
263	20241030	152900	50146160300	187700	187700	187700	187700	0
264	20241030	152800	50146160300	187700	187700	187700	187700	0
265	20241030	152700	50146160300	187700	187700	187700	187700	0
266	20241030	152600	50146160300	187700	187700	187700	187700	0
267	20241030	152500	50146160300	187700	187700	187700	187700	0
268	20241030	152400	50146160300	187700	187700	187700	187700	0
269	20241030	152300	50146160300	187700	187700	187700	187700	0
270	20241030	152200	50146160300	187700	187700	187700	187700	0
271	20241030	152100	50146160300	187700	187700	187700	187700	0
272	20241030	152000	50146160300	187700	187700	187700	187700	0
273	20241030	151900	50146160300	187700	187800	187800	187600	1221
274	20241030	151800	49916971000	187700	187800	187800	187600	1474
275	20241030	151700	49640321600	187800	187700	187800	187700	186
276	20241030	151600	49605400900	187700	187700	187800	187600	431
277	20241030	151500	49524506400	187700	187600	187800	187600	721
278	20241030	151400	49389188500	187600	187700	187700	187600	1374
279	20241030	151300	49131327200	187600	187600	187700	187600	1961
280	20241030	151200	48763427800	187700	187700	187800	187600	2623
281	20241030	151100	48271217900	187700	187600	187700	187600	1558
282	20241030	151000	47978827000	187600	187700	187800	187600	1815
283	20241030	150900	47638169100	187700	187700	187800	187700	838
284	20241030	150800	47480869800	187800	187700	187800	187700	330
285	20241030	150700	47418923300	187800	187800	187800	187700	423
286	20241030	150600	47339495500	187800	187800	187800	187700	369
287	20241030	150500	47270222900	187800	187600	187800	187600	1270
288	20241030	150400	47031847200	187600	187700	187700	187600	2003
289	20241030	150300	46655905600	187600	187600	187700	187600	308
290	20241030	150200	46598114200	187600	187800	187800	187600	658
291	20241030	150100	46474623000	187700	187700	187800	187700	1263
292	20241030	150000	46237552600	187700	187700	187800	187700	334
293	20241030	145900	46174850400	187800	187800	188000	187700	972
294	20241030	145800	45992322500	187800	188000	188000	187800	898
295	20241030	145700	45823587700	187900	187900	188000	187700	1609
296	20241030	145600	45521240600	187800	187700	187900	187600	1542
297	20241030	145500	45231663900	187700	187700	187700	187600	751
298	20241030	145400	45090726500	187700	187700	187800	187500	1214
299	20241030	145300	44862881600	187700	187700	187800	187600	1310
300	20241030	145200	44616934600	187700	187500	187800	187500	1501
301	20241030	145100	44335270800	187600	187600	187700	187500	1058
302	20241030	145000	44136795900	187700	187700	187700	187600	852
303	20241030	144900	43976911800	187600	187700	187700	187600	376
304	20241030	144800	43906355700	187600	187800	187800	187600	424
305	20241030	144700	43826768100	187700	187700	187800	187600	850
306	20241030	144600	43667234900	187700	187600	187700	187600	691
307	20241030	144500	43537560200	187600	187700	187700	187600	271
308	20241030	144400	43486711200	187600	187700	187700	187600	563
309	20241030	144300	43381075400	187700	187600	187700	187600	444
310	20241030	144200	43297755500	187700	187800	187900	187600	701
311	20241030	144100	43166137400	187800	187800	187900	187800	542
312	20241030	144000	43064324100	187900	187900	187900	187700	717
313	20241030	143900	42929653400	187900	187700	187900	187600	777
314	20241030	143800	42783733000	187700	187800	187800	187700	580
315	20241030	143700	42674852600	187700	187800	187800	187600	791
316	20241030	143600	42526387800	187800	187600	187800	187600	553
317	20241030	143500	42422609700	187600	187800	187900	187600	397
318	20241030	143400	42348055400	187900	187500	187900	187500	1145
319	20241030	143300	42133124300	187600	187400	187600	187300	498
320	20241030	143200	42039810300	187300	187600	187600	187300	1178
321	20241030	143100	41819074900	187600	187500	187600	187500	661
322	20241030	143000	41695102700	187500	187400	187600	187300	984
323	20241030	142900	41510649600	187300	187400	187400	187300	740
324	20241030	142800	41372011100	187300	187400	187400	187300	381
325	20241030	142700	41300633800	187400	187500	187500	187300	547
326	20241030	142600	41198114200	187500	187300	187500	187300	523
327	20241030	142500	41100122700	187400	187500	187600	187300	983
328	20241030	142400	40915886600	187400	187400	187500	187400	479
329	20241030	142300	40826097000	187500	187400	187600	187400	483
330	20241030	142200	40735549500	187400	187500	187600	187400	488
331	20241030	142100	40644062500	187400	187500	187600	187400	503
332	20241030	142000	40549757500	187500	187500	187700	187400	400
333	20241030	141900	40474753700	187500	187700	187700	187400	1630
334	20241030	141800	40169133300	187600	187600	187700	187500	434
335	20241030	141700	40087723000	187600	187800	187800	187500	492
336	20241030	141600	39995403600	187700	187700	187800	187500	565
337	20241030	141500	39889374500	187700	187600	187700	187500	1039
338	20241030	141400	39694469200	187700	187800	187800	187600	434
339	20241030	141300	39613001600	187900	187900	187900	187800	475
340	20241030	141200	39523779700	187700	187600	187800	187600	1046
341	20241030	141100	39327413700	187600	187500	187600	187400	768
342	20241030	141000	39183407700	187500	187400	187500	187300	637
343	20241030	140900	39064017200	187500	187400	187500	187400	524
344	20241030	140800	38965796300	187400	187500	187500	187300	678
345	20241030	140700	38838724900	187500	187500	187500	187300	580
346	20241030	140600	38730034600	187500	187300	187500	187300	928
347	20241030	140500	38556165700	187400	187600	187600	187300	547
348	20241030	140400	38453682200	187300	187500	187600	187300	569
349	20241030	140300	38347021000	187600	187400	187600	187300	786
350	20241030	140200	38199695600	187500	187400	187500	187300	554
351	20241030	140100	38095861600	187400	187400	187400	187300	662
352	20241030	140000	37971845000	187300	187400	187400	187300	564
353	20241030	135900	37866194400	187400	187300	187400	187300	408
354	20241030	135800	37789765600	187300	187300	187400	187200	1075
355	20241030	135700	37588426400	187300	187200	187400	187200	1674
356	20241030	135600	37274887600	187300	187300	187400	187200	647
357	20241030	135500	37153733900	187300	187400	187400	187300	1137
358	20241030	135400	36940765400	187300	187400	187500	187300	525
359	20241030	135300	36842397200	187400	187400	187500	187300	783
360	20241030	135200	36695677900	187400	187400	187400	187300	572
361	20241030	135100	36588507700	187400	187400	187500	187300	522
362	20241030	135000	36490705300	187400	187300	187400	187300	553
363	20241030	134900	36387102400	187400	187600	187600	187300	2051
364	20241030	134800	36002735900	187600	187500	187600	187500	430
365	20241030	134700	35922100500	187600	187500	187600	187500	756
366	20241030	134600	35780318800	187500	187600	187600	187500	453
367	20241030	134500	35695371500	187600	187600	187600	187500	415
368	20241030	134400	35617543500	187600	187500	187700	187500	377
369	20241030	134300	35546829600	187500	187600	187600	187400	693
370	20241030	134200	35416880800	187500	187600	187600	187400	299
371	20241030	134100	35360816800	187500	187500	187600	187400	696
372	20241030	134000	35230331800	187500	187400	187500	187300	1848
373	20241030	133900	34884035500	187500	187600	187600	187400	1339
374	20241030	133800	34632989700	187500	187500	187600	187500	815
375	20241030	133700	34480170100	187500	187500	187600	187500	461
376	20241030	133600	34393713900	187500	187600	187700	187500	1542
377	20241030	133500	34104465000	187700	187600	187700	187500	517
378	20241030	133400	34007454800	187600	187600	187700	187500	933
379	20241030	133300	33832430600	187700	188000	188000	187500	3382
380	20241030	133200	33197791000	187900	187800	188000	187800	882
381	20241030	133100	33032063000	187800	187700	187900	187700	583
382	20241030	133000	32922585500	187700	187800	187800	187700	342
383	20241030	132900	32858383500	187800	187700	187800	187700	373
384	20241030	132800	32788353900	187800	187900	187900	187700	438
385	20241030	132700	32706108100	187900	187900	187900	187800	735
386	20241030	132600	32568050500	187800	187900	187900	187800	455
387	20241030	132500	32482592100	187900	187900	188000	187800	605
388	20241030	132400	32368872200	187900	188200	188200	187800	800
389	20241030	132300	32218571400	188100	188000	188200	187900	566
390	20241030	132200	32112144600	188100	188100	188100	187900	1364
391	20241030	132100	31855628300	188000	188000	188100	187900	830
392	20241030	132000	31699593300	188000	187900	188000	187900	538
393	20241030	131900	31598472500	188000	188000	188000	187900	334
394	20241030	131800	31535699100	188000	188200	188200	187900	619
395	20241030	131700	31419331600	188200	188200	188200	188000	793
396	20241030	131600	31270218100	188100	188200	188200	188000	244
397	20241030	131500	31224316300	188200	188200	188200	188000	310
398	20241030	131400	31165988100	188100	188200	188200	188000	313
399	20241030	131300	31107111000	188200	188200	188300	188100	210
400	20241030	131200	31067584900	188100	188100	188300	188100	426
401	20241030	131100	30987417300	188100	188200	188300	188100	760
402	20241030	131000	30844387700	188200	188300	188300	188100	709
403	20241030	130900	30710954100	188100	188400	188400	188100	617
404	20241030	130800	30594823700	188400	188200	188400	188200	863
405	20241030	130700	30432302900	188200	188300	188400	188100	677
406	20241030	130600	30304853900	188300	188300	188400	188300	353
407	20241030	130500	30238374900	188300	188400	188400	188300	211
408	20241030	130400	30198632200	188400	188400	188500	188300	561
409	20241030	130300	30092942400	188400	188400	188500	188400	146
410	20241030	130200	30065428400	188500	188400	188500	188300	204
411	20241030	130100	30026990300	188500	188500	188500	188400	315
412	20241030	130000	29967634400	188500	188500	188600	188500	182
413	20241030	125900	29933321800	188500	188500	188600	188500	186
414	20241030	125800	29898250900	188600	188600	188600	188400	225
415	20241030	125700	29855838000	188600	188500	188600	188500	108
416	20241030	125600	29835475800	188600	188600	188700	188500	625
417	20241030	125500	29717604500	188600	188600	188700	188400	1224
418	20241030	125400	29486785800	188700	188600	188700	188600	2125
419	20241030	125300	29085822400	188600	188500	188700	188500	1541
420	20241030	125200	28795187400	188600	188400	188600	188400	1391
421	20241030	125100	28532966700	188400	188400	188500	188400	197
422	20241030	125000	28495846700	188500	188400	188500	188300	2151
423	20241030	124900	28090602100	188300	188400	188400	188300	113
424	20241030	124800	28069316300	188400	188300	188400	188200	395
425	20241030	124700	27994937200	188200	188300	188300	188200	161
426	20241030	124600	27964626300	188300	188300	188300	188200	74
427	20241030	124500	27950693900	188200	188300	188400	188200	287
428	20241030	124400	27896668800	188300	188400	188400	188300	245
429	20241030	124300	27850521100	188300	188300	188400	188300	276
430	20241030	124200	27798546200	188300	188200	188300	188200	93
431	20241030	124100	27781037300	188300	188200	188400	188200	408
432	20241030	124000	27704197600	188200	188100	188200	188000	469
433	20241030	123900	27615957000	188000	187900	188100	187900	294
434	20241030	123800	27560680600	187900	188000	188000	187900	474
435	20241030	123700	27471570900	188000	187900	188000	187900	219
436	20241030	123600	27430406100	188000	188200	188300	187900	1155
437	20241030	123500	27213195400	188200	188200	188300	188100	349
438	20241030	123400	27147506700	188200	188200	188200	188100	520
439	20241030	123300	27049653700	188200	188300	188400	188100	522
440	20241030	123200	26951391500	188300	188300	188400	188200	118
441	20241030	123100	26929169200	188300	188300	188400	188200	323
442	20241030	123000	26868344400	188400	188400	188500	188300	294
443	20241030	122900	26812957600	188500	188500	188500	188400	114
444	20241030	122800	26791474900	188500	188500	188500	188300	295
445	20241030	122700	26735889600	188400	188500	188600	188400	132
446	20241030	122600	26711006600	188600	188500	188600	188500	80
447	20241030	122500	26695923200	188500	188600	188600	188500	162
448	20241030	122400	26665378100	188600	188500	188600	188500	239
449	20241030	122300	26620320500	188600	188500	188600	188500	181
450	20241030	122200	26586197300	188600	188500	188600	188500	409
451	20241030	122100	26509095100	188500	188500	188500	188400	184
452	20241030	122000	26474423200	188500	188400	188500	188400	190
453	20241030	121900	26438623200	188500	188500	188600	188400	144
454	20241030	121800	26411476000	188600	188600	188600	188500	308
455	20241030	121700	26353407300	188600	188600	188600	188500	136
456	20241030	121600	26327767100	188600	188600	188600	188500	362
457	20241030	121500	26259509700	188500	188400	188600	188400	358
458	20241030	121400	26192030000	188500	188400	188500	188400	95
459	20241030	121300	26174125600	188500	188400	188500	188300	928
460	20241030	121200	25999357800	188400	188400	188500	188300	191
461	20241030	121100	25963367400	188400	188500	188500	188300	187
462	20241030	121000	25928136300	188500	188400	188500	188400	462
463	20241030	120900	25841068500	188300	188300	188500	188300	233
464	20241030	120800	25797185200	188300	188300	188400	188300	215
465	20241030	120700	25756689200	188400	188400	188500	188300	184
466	20241030	120600	25722032200	188400	188400	188500	188400	216
467	20241030	120500	25681331700	188500	188600	188600	188400	577
468	20241030	120400	25572565000	188600	188500	188600	188500	73
469	20241030	120300	25558800000	188600	188500	188600	188400	858
470	20241030	120200	25397059200	188600	188600	188600	188500	267
471	20241030	120100	25346707300	188500	188500	188600	188500	165
472	20241030	120000	25315600100	188600	188500	188600	188500	303
473	20241030	115900	25258457500	188600	188500	188600	188400	371
474	20241030	115800	25188525700	188400	188500	188600	188300	464
475	20241030	115700	25101067800	188500	188600	188600	188400	520
476	20241030	115600	25003043300	188500	188500	188600	188500	229
477	20241030	115500	24959866400	188500	188400	188600	188400	136
478	20241030	115400	24934233800	188500	188500	188500	188400	158
479	20241030	115300	24904460300	188500	188400	188600	188400	237
480	20241030	115200	24859778900	188400	188600	188600	188400	215
481	20241030	115100	24819260300	188600	188600	188600	188400	180
482	20241030	115000	24785337300	188600	188600	188700	188400	243
483	20241030	114900	24739521900	188600	188700	188700	188600	283
484	20241030	114800	24686142300	188700	188700	188700	188600	312
485	20241030	114700	24627286200	188700	188500	188700	188500	470
486	20241030	114600	24538658500	188500	188500	188500	188300	266
487	20241030	114500	24488531700	188500	188400	188500	188300	164
488	20241030	114400	24457628400	188400	188300	188500	188300	285
489	20241030	114300	24403936600	188300	188300	188400	188200	130
490	20241030	114200	24379456200	188300	188400	188400	188200	222
491	20241030	114100	24337655800	188400	188400	188400	188300	219
492	20241030	114000	24296411400	188400	188300	188400	188300	392
493	20241030	113900	24222581800	188300	188300	188400	188300	431
494	20241030	113800	24141403200	188300	188400	188500	188300	204
495	20241030	113700	24102964800	188400	188400	188500	188400	260
496	20241030	113600	24053967700	188400	188500	188600	188400	315
497	20241030	113500	23994618100	188500	188600	188600	188500	199
498	20241030	113400	23957102600	188500	188500	188600	188500	340
499	20241030	113300	23893002300	188600	188500	188600	188500	298
500	20241030	113200	23836809400	188500	188400	188700	188400	903
501	20241030	113100	23666553800	188400	188400	188500	188400	207
502	20241030	113000	23627546600	188500	188500	188600	188400	524
503	20241030	112900	23528765900	188600	188500	188600	188400	691
504	20241030	112800	23398508000	188500	188600	188600	188500	292
505	20241030	112700	23343446900	188600	188500	188700	188500	305
506	20241030	112600	23285928900	188500	188600	188700	188500	540
507	20241030	112500	23184084700	188500	188600	188600	188500	454
508	20241030	112400	23098465000	188600	188600	188600	188500	596
509	20241030	112300	22986107500	188600	188600	188600	188500	148
510	20241030	112200	22958204100	188500	188600	188600	188500	239
511	20241030	112100	22913138700	188500	188600	188600	188500	203
512	20241030	112000	22874864800	188500	188500	188600	188500	115
513	20241030	111900	22853183600	188500	188600	188600	188500	436
514	20241030	111800	22770982000	188600	188600	188600	188500	184
515	20241030	111700	22736286400	188500	188500	188600	188500	234
516	20241030	111600	22692171400	188500	188600	188600	188500	132
517	20241030	111500	22667285200	188600	188600	188600	188500	236
518	20241030	111400	22622782400	188600	188600	188600	188500	192
519	20241030	111300	22586583000	188500	188500	188600	188300	671
520	20241030	111200	22460199300	188300	188500	188600	188300	659
521	20241030	111100	22335994900	188600	188600	188600	188500	166
522	20241030	111000	22304689300	188600	188600	188700	188500	331
523	20241030	110900	22242249700	188600	188500	188700	188400	928
524	20241030	110800	22067313400	188400	188300	188500	188300	647
525	20241030	110700	21945427200	188300	188400	188400	188300	169
526	20241030	110600	21913596300	188400	188300	188400	188300	204
527	20241030	110500	21875174800	188300	188300	188300	188200	142
528	20241030	110400	21848440900	188300	188300	188400	188100	152
529	20241030	110300	21819828800	188300	188200	188300	188200	233
530	20241030	110200	21775969100	188200	188300	188300	188200	209
531	20241030	110100	21736627100	188200	188200	188300	188200	448
532	20241030	110000	21652303400	188300	188200	188500	188200	291
533	20241030	105900	21597499400	188200	188300	188300	188200	387
534	20241030	105800	21524638100	188300	188200	188400	188200	187
535	20241030	105700	21489424300	188200	188300	188400	188200	486
536	20241030	105600	21397898700	188400	188300	188500	188300	261
537	20241030	105500	21348730300	188400	188300	188500	188300	230
538	20241030	105400	21305403400	188400	188400	188500	188300	260
539	20241030	105300	21256418000	188300	188400	188500	188300	292
540	20241030	105200	21201398600	188400	188500	188600	188400	861
541	20241030	105100	21039108100	188600	188700	188700	188500	262
542	20241030	105000	20989691600	188700	188600	188700	188600	768
543	20241030	104900	20844827500	188600	188600	188600	188500	528
544	20241030	104800	20745268000	188600	188600	188600	188400	615
545	20241030	104700	20629300700	188600	188300	188700	188200	1167
546	20241030	104600	20409302100	188300	188200	188400	188100	364
547	20241030	104500	20340783300	188100	188200	188200	188100	446
548	20241030	104400	20256858300	188200	188400	188400	188200	365
549	20241030	104300	20188135800	188400	188400	188400	188200	358
550	20241030	104200	20120713000	188300	188400	188500	188300	306
551	20241030	104100	20063066500	188400	188300	188400	188200	370
552	20241030	104000	19993393600	188300	188400	188500	188200	403
553	20241030	103900	19917497700	188400	188500	188500	188300	1285
554	20241030	103800	19675486600	188400	188400	188500	188300	593
555	20241030	103700	19563775600	188300	188300	188500	188300	792
556	20241030	103600	19414581600	188300	188500	188500	188300	220
557	20241030	103500	19373144000	188500	188400	188500	188400	340
558	20241030	103400	19309067700	188400	188300	188600	188300	2069
559	20241030	103300	18919156800	188300	188400	188400	188300	311
560	20241030	103200	18860585700	188400	188300	188400	188100	261
561	20241030	103100	18811453100	188200	188200	188400	188200	483
562	20241030	103000	18720512200	188200	188300	188400	188200	349
563	20241030	102900	18654800500	188300	188100	188400	188100	884
564	20241030	102800	18488403600	188100	187900	188100	187900	584
565	20241030	102700	18378589100	187900	188000	188100	187900	272
566	20241030	102600	18327455400	188100	187900	188100	187800	739
567	20241030	102500	18188559200	187900	187900	187900	187700	450
568	20241030	102400	18104033900	187900	187900	188000	187800	738
569	20241030	102300	17965362700	187900	187900	188000	187800	483
570	20241030	102200	17874629000	187900	187800	188000	187800	201
571	20241030	102100	17836858200	187800	187800	188000	187800	532
572	20241030	102000	17736934900	187900	187900	188000	187800	270
573	20241030	101900	17686202400	187900	187900	187900	187800	284
574	20241030	101800	17632853800	187900	187900	188000	187800	274
575	20241030	101700	17581375800	187800	188000	188000	187800	614
576	20241030	101600	17465968500	187900	187800	188000	187800	403
577	20241030	101500	17390249800	187800	187800	187900	187800	418
578	20241030	101400	17311722200	187900	187800	188000	187800	468
579	20241030	101300	17223812800	187700	187600	187800	187600	340
580	20241030	101200	17160002200	187600	187700	187900	187600	458
581	20241030	101100	17074014300	187700	188000	188100	187600	1334
582	20241030	101000	16823387300	188000	188100	188300	188000	1641
583	20241030	100900	16514648100	188100	188100	188200	188000	885
584	20241030	100800	16348183900	188100	188100	188200	188000	496
585	20241030	100700	16254873100	188100	188100	188200	188100	505
586	20241030	100600	16159863500	188100	188000	188300	188000	775
587	20241030	100500	16014029800	188100	188100	188200	188000	498
588	20241030	100400	15920370000	188200	187900	188200	187900	366
589	20241030	100300	15851576600	188000	187800	188000	187800	731
590	20241030	100200	15714208200	187800	187700	187800	187600	359
591	20241030	100100	15646823500	187700	187600	187800	187500	487
592	20241030	100000	15555453900	187600	187400	187700	187400	375
593	20241030	095900	15485141400	187500	187400	187600	187400	359
594	20241030	095800	15417844400	187400	187400	187500	187400	418
595	20241030	095700	15339500500	187400	187400	187500	187400	292
596	20241030	095600	15284776800	187400	187300	187500	187300	585
597	20241030	095500	15175158100	187400	187300	187600	187200	1112
598	20241030	095400	14966841900	187300	187600	187600	187200	4383
599	20241030	095300	14145510400	187500	187600	187700	187500	524
600	20241030	095200	14047220500	187600	187600	187600	187500	457
601	20241030	095100	13961508700	187500	187500	187600	187500	840
602	20241030	095000	13803950600	187500	187600	187600	187500	395
603	20241030	094900	13729876500	187500	187600	187600	187500	371
604	20241030	094800	13660301600	187600	187600	187600	187500	340
605	20241030	094700	13596537200	187500	187600	187700	187500	450
606	20241030	094600	13512128300	187600	187600	187700	187500	703
607	20241030	094500	13380226900	187600	187600	187700	187500	542
608	20241030	094400	13278560000	187600	187700	187700	187500	580
609	20241030	094300	13169757700	187600	187800	187800	187600	1283
610	20241030	094200	12928970100	187800	187800	187900	187800	380
611	20241030	094100	12857584300	187800	188000	188100	187700	215
612	20241030	094000	12817194700	188000	187400	188000	187400	933
613	20241030	093900	12642160100	187500	187500	187500	187400	911
614	20241030	093800	12471370100	187500	187500	187600	187400	1074
615	20241030	093700	12269992700	187500	187600	187600	187500	3563
616	20241030	093600	11601898400	187600	187600	187800	187500	1999
617	20241030	093500	11226849800	187700	187600	187700	187600	170
618	20241030	093400	11194957000	187700	187600	187700	187500	527
619	20241030	093300	11096096000	187600	187600	187700	187500	610
620	20241030	093200	10981654500	187600	187600	187700	187500	1130
621	20241030	093100	10769672300	187600	187700	187700	187500	1042
622	20241030	093000	10574186100	187600	187600	187700	187500	904
623	20241030	092900	10404614000	187600	187700	187800	187600	3435
624	20241030	092800	9760081200	187800	187900	188000	187700	1164
625	20241030	092700	9541417600	187800	187800	187900	187800	560
626	20241030	092600	9436222200	187800	187900	187900	187800	441
627	20241030	092500	9353399900	187800	187900	187900	187800	950
628	20241030	092400	9174920700	187900	188100	188100	187900	1519
629	20241030	092300	8889412900	188100	188200	188300	188100	1257
630	20241030	092200	8652918400	188200	188200	188500	188000	1454
631	20241030	092100	8379186500	188100	188000	188100	187900	372
632	20241030	092000	8309240900	188000	187900	188000	187900	1164
633	20241030	091900	8090473100	187900	188000	188100	187900	910
634	20241030	091800	7919370100	188000	188200	188200	188000	499
635	20241030	091700	7825504400	188200	188300	188300	188100	612
636	20241030	091600	7710347200	188200	188300	188300	188200	575
637	20241030	091500	7602086100	188300	188300	188400	188000	1294
638	20241030	091400	7358596100	188200	188400	188600	188200	2409
639	20241030	091300	6904726300	188500	188500	188600	188400	533
640	20241030	091200	6804254600	188500	188500	188500	188400	382
641	20241030	091100	6732253300	188500	188300	188500	188300	1239
642	20241030	091000	6498850400	188300	188100	188300	188000	851
643	20241030	090900	6338677200	188100	187800	188200	187700	1170
644	20241030	090800	6118706600	187700	187600	188000	187600	1343
645	20241030	090700	5866628400	187600	187700	187800	187500	3840
646	20241030	090600	5146179700	187700	187900	187900	187700	2213
647	20241030	090500	4730665700	187900	187700	188000	187600	1289
648	20241030	090400	4488580600	187700	188200	188200	187600	3142
649	20241030	090300	3898580700	188200	188400	188500	188000	2425
650	20241030	090200	3441821800	188400	187800	188600	187700	2516
651	20241030	090100	2968463000	187700	187800	188100	187600	3443
652	20241030	090000	2321771100	187800	188500	189000	187700	12275