KissMeData/078600/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	195400	12842810800	98600	98600	98600	98600	1912
3	20241022	195300	12842810800	98600	98600	98600	98600	0
4	20241022	195200	12842810800	98600	98600	98600	98600	0
5	20241022	195100	12842810800	98600	98600	98600	98600	0
6	20241022	195000	12842810800	98600	98600	98600	98600	0
7	20241022	194900	12842810800	98600	98600	98600	98600	0
8	20241022	194800	12842810800	98600	98600	98600	98600	0
9	20241022	194700	12842810800	98600	98600	98600	98600	0
10	20241022	194600	12842810800	98600	98600	98600	98600	0
11	20241022	194500	12842810800	98600	98600	98600	98600	0
12	20241022	194400	12842810800	98600	98600	98600	98600	0
13	20241022	194300	12842810800	98600	98600	98600	98600	0
14	20241022	194200	12842810800	98600	98600	98600	98600	0
15	20241022	194100	12842810800	98600	98600	98600	98600	0
16	20241022	194000	12842810800	98600	98600	98600	98600	0
17	20241022	193900	12842810800	98600	98600	98600	98600	0
18	20241022	193800	12842810800	98600	98600	98600	98600	0
19	20241022	193700	12842810800	98600	98600	98600	98600	0
20	20241022	193600	12842810800	98600	98600	98600	98600	0
21	20241022	193500	12842810800	98600	98600	98600	98600	0
22	20241022	193400	12842810800	98600	98600	98600	98600	0
23	20241022	193300	12842810800	98600	98600	98600	98600	0
24	20241022	193200	12842810800	98600	98600	98600	98600	0
25	20241022	193100	12842810800	98600	98600	98600	98600	0
26	20241022	193000	12842810800	98600	98600	98600	98600	0
27	20241022	192900	12842810800	98600	98600	98600	98600	0
28	20241022	192800	12842810800	98600	98600	98600	98600	0
29	20241022	192700	12842810800	98600	98600	98600	98600	0
30	20241022	192600	12842810800	98600	98600	98600	98600	0
31	20241022	192500	12842810800	98600	98600	98600	98600	0
32	20241022	192400	12842810800	98600	98600	98600	98600	1912
33	20241022	192300	12842810800	98600	98600	98600	98600	0
34	20241022	192200	12842810800	98600	98600	98600	98600	0
35	20241022	192100	12842810800	98600	98600	98600	98600	0
36	20241022	192000	12842810800	98600	98600	98600	98600	0
37	20241022	191900	12842810800	98600	98600	98600	98600	0
38	20241022	191800	12842810800	98600	98600	98600	98600	0
39	20241022	191700	12842810800	98600	98600	98600	98600	0
40	20241022	191600	12842810800	98600	98600	98600	98600	0
41	20241022	191500	12842810800	98600	98600	98600	98600	0
42	20241022	191400	12842810800	98600	98600	98600	98600	0
43	20241022	191300	12842810800	98600	98600	98600	98600	0
44	20241022	191200	12842810800	98600	98600	98600	98600	0
45	20241022	191100	12842810800	98600	98600	98600	98600	0
46	20241022	191000	12842810800	98600	98600	98600	98600	0
47	20241022	190900	12842810800	98600	98600	98600	98600	0
48	20241022	190800	12842810800	98600	98600	98600	98600	0
49	20241022	190700	12842810800	98600	98600	98600	98600	0
50	20241022	190600	12842810800	98600	98600	98600	98600	0
51	20241022	190500	12842810800	98600	98600	98600	98600	0
52	20241022	190400	12842810800	98600	98600	98600	98600	0
53	20241022	190300	12842810800	98600	98600	98600	98600	0
54	20241022	190200	12842810800	98600	98600	98600	98600	0
55	20241022	190100	12842810800	98600	98600	98600	98600	0
56	20241022	190000	12842810800	98600	98600	98600	98600	0
57	20241022	185900	12842810800	98600	98600	98600	98600	0
58	20241022	185800	12842810800	98600	98600	98600	98600	0
59	20241022	185700	12842810800	98600	98600	98600	98600	0
60	20241022	185600	12842810800	98600	98600	98600	98600	0
61	20241022	185500	12842810800	98600	98600	98600	98600	0
62	20241022	185400	12842810800	98600	98600	98600	98600	1912
63	20241022	185300	12842810800	98600	98600	98600	98600	0
64	20241022	185200	12842810800	98600	98600	98600	98600	0
65	20241022	185100	12842810800	98600	98600	98600	98600	0
66	20241022	185000	12842810800	98600	98600	98600	98600	0
67	20241022	184900	12842810800	98600	98600	98600	98600	0
68	20241022	184800	12842810800	98600	98600	98600	98600	0
69	20241022	184700	12842810800	98600	98600	98600	98600	0
70	20241022	184600	12842810800	98600	98600	98600	98600	0
71	20241022	184500	12842810800	98600	98600	98600	98600	0
72	20241022	184400	12842810800	98600	98600	98600	98600	0
73	20241022	184300	12842810800	98600	98600	98600	98600	0
74	20241022	184200	12842810800	98600	98600	98600	98600	0
75	20241022	184100	12842810800	98600	98600	98600	98600	0
76	20241022	184000	12842810800	98600	98600	98600	98600	0
77	20241022	183900	12842810800	98600	98600	98600	98600	0
78	20241022	183800	12842810800	98600	98600	98600	98600	0
79	20241022	183700	12842810800	98600	98600	98600	98600	0
80	20241022	183600	12842810800	98600	98600	98600	98600	0
81	20241022	183500	12842810800	98600	98600	98600	98600	0
82	20241022	183400	12842810800	98600	98600	98600	98600	0
83	20241022	183300	12842810800	98600	98600	98600	98600	0
84	20241022	183200	12842810800	98600	98600	98600	98600	0
85	20241022	183100	12842810800	98600	98600	98600	98600	0
86	20241022	183000	12842810800	98600	98600	98600	98600	0
87	20241022	182900	12842810800	98600	98600	98600	98600	0
88	20241022	182800	12842810800	98600	98600	98600	98600	0
89	20241022	182700	12842810800	98600	98600	98600	98600	0
90	20241022	182600	12842810800	98600	98600	98600	98600	0
91	20241022	182500	12842810800	98600	98600	98600	98600	0
92	20241022	182400	12842810800	98600	98600	98600	98600	1912
93	20241022	182300	12842810800	98600	98600	98600	98600	0
94	20241022	182200	12842810800	98600	98600	98600	98600	0
95	20241022	182100	12842810800	98600	98600	98600	98600	0
96	20241022	182000	12842810800	98600	98600	98600	98600	0
97	20241022	181900	12842810800	98600	98600	98600	98600	0
98	20241022	181800	12842810800	98600	98600	98600	98600	0
99	20241022	181700	12842810800	98600	98600	98600	98600	0
100	20241022	181600	12842810800	98600	98600	98600	98600	0
101	20241022	181500	12842810800	98600	98600	98600	98600	0
102	20241022	181400	12842810800	98600	98600	98600	98600	0
103	20241022	181300	12842810800	98600	98600	98600	98600	0
104	20241022	181200	12842810800	98600	98600	98600	98600	0
105	20241022	181100	12842810800	98600	98600	98600	98600	0
106	20241022	181000	12842810800	98600	98600	98600	98600	0
107	20241022	180900	12842810800	98600	98600	98600	98600	0
108	20241022	180800	12842810800	98600	98600	98600	98600	0
109	20241022	180700	12842810800	98600	98600	98600	98600	0
110	20241022	180600	12842810800	98600	98600	98600	98600	0
111	20241022	180500	12842810800	98600	98600	98600	98600	0
112	20241022	180400	12842810800	98600	98600	98600	98600	0
113	20241022	180300	12842810800	98600	98600	98600	98600	0
114	20241022	180200	12842810800	98600	98600	98600	98600	0
115	20241022	180100	12842810800	98600	98600	98600	98600	0
116	20241022	180000	12842810800	98600	98600	98600	98600	0
117	20241022	175900	12842810800	98600	98600	98600	98600	0
118	20241022	175800	12842810800	98600	98600	98600	98600	0
119	20241022	175700	12842810800	98600	98600	98600	98600	0
120	20241022	175600	12842810800	98600	98600	98600	98600	0
121	20241022	175500	12842810800	98600	98600	98600	98600	0
122	20241022	175400	12842810800	98600	98600	98600	98600	1912
123	20241022	175300	12842810800	98600	98600	98600	98600	0
124	20241022	175200	12842810800	98600	98600	98600	98600	0
125	20241022	175100	12842810800	98600	98600	98600	98600	0
126	20241022	175000	12842810800	98600	98600	98600	98600	0
127	20241022	174900	12842810800	98600	98600	98600	98600	0
128	20241022	174800	12842810800	98600	98600	98600	98600	0
129	20241022	174700	12842810800	98600	98600	98600	98600	0
130	20241022	174600	12842810800	98600	98600	98600	98600	0
131	20241022	174500	12842810800	98600	98600	98600	98600	0
132	20241022	174400	12842810800	98600	98600	98600	98600	0
133	20241022	174300	12842810800	98600	98600	98600	98600	0
134	20241022	174200	12842810800	98600	98600	98600	98600	0
135	20241022	174100	12842810800	98600	98600	98600	98600	0
136	20241022	174000	12842810800	98600	98600	98600	98600	0
137	20241022	173900	12842810800	98600	98600	98600	98600	0
138	20241022	173800	12842810800	98600	98600	98600	98600	0
139	20241022	173700	12842810800	98600	98600	98600	98600	0
140	20241022	173600	12842810800	98600	98600	98600	98600	0
141	20241022	173500	12842810800	98600	98600	98600	98600	0
142	20241022	173400	12842810800	98600	98600	98600	98600	0
143	20241022	173300	12842810800	98600	98600	98600	98600	0
144	20241022	173200	12842810800	98600	98600	98600	98600	0
145	20241022	173100	12842810800	98600	98600	98600	98600	0
146	20241022	173000	12842810800	98600	98600	98600	98600	0
147	20241022	172900	12842810800	98600	98600	98600	98600	0
148	20241022	172800	12842810800	98600	98600	98600	98600	0
149	20241022	172700	12842810800	98600	98600	98600	98600	0
150	20241022	172600	12842810800	98600	98600	98600	98600	0
151	20241022	172500	12842810800	98600	98600	98600	98600	0
152	20241022	172400	12842810800	98600	98600	98600	98600	1912
153	20241022	172300	12842810800	98600	98600	98600	98600	0
154	20241022	172200	12842810800	98600	98600	98600	98600	0
155	20241022	172100	12842810800	98600	98600	98600	98600	0
156	20241022	172000	12842810800	98600	98600	98600	98600	0
157	20241022	171900	12842810800	98600	98600	98600	98600	0
158	20241022	171800	12842810800	98600	98600	98600	98600	0
159	20241022	171700	12842810800	98600	98600	98600	98600	0
160	20241022	171600	12842810800	98600	98600	98600	98600	0
161	20241022	171500	12842810800	98600	98600	98600	98600	0
162	20241022	171400	12842810800	98600	98600	98600	98600	0
163	20241022	171300	12842810800	98600	98600	98600	98600	0
164	20241022	171200	12842810800	98600	98600	98600	98600	0
165	20241022	171100	12842810800	98600	98600	98600	98600	0
166	20241022	171000	12842810800	98600	98600	98600	98600	0
167	20241022	170900	12842810800	98600	98600	98600	98600	0
168	20241022	170800	12842810800	98600	98600	98600	98600	0
169	20241022	170700	12842810800	98600	98600	98600	98600	0
170	20241022	170600	12842810800	98600	98600	98600	98600	0
171	20241022	170500	12842810800	98600	98600	98600	98600	0
172	20241022	170400	12842810800	98600	98600	98600	98600	0
173	20241022	170300	12842810800	98600	98600	98600	98600	0
174	20241022	170200	12842810800	98600	98600	98600	98600	0
175	20241022	170100	12842810800	98600	98600	98600	98600	0
176	20241022	170000	12842810800	98600	98600	98600	98600	0
177	20241022	165900	12842810800	98600	98600	98600	98600	0
178	20241022	165800	12842810800	98600	98600	98600	98600	0
179	20241022	165700	12842810800	98600	98600	98600	98600	0
180	20241022	165600	12842810800	98600	98600	98600	98600	0
181	20241022	165500	12842810800	98600	98600	98600	98600	0
182	20241022	165400	12842810800	98600	98600	98600	98600	1912
183	20241022	165300	12842810800	98600	98600	98600	98600	0
184	20241022	165200	12842810800	98600	98600	98600	98600	0
185	20241022	165100	12842810800	98600	98600	98600	98600	0
186	20241022	165000	12842810800	98600	98600	98600	98600	0
187	20241022	164900	12842810800	98600	98600	98600	98600	0
188	20241022	164800	12842810800	98600	98600	98600	98600	0
189	20241022	164700	12842810800	98600	98600	98600	98600	0
190	20241022	164600	12842810800	98600	98600	98600	98600	0
191	20241022	164500	12842810800	98600	98600	98600	98600	0
192	20241022	164400	12842810800	98600	98600	98600	98600	0
193	20241022	164300	12842810800	98600	98600	98600	98600	0
194	20241022	164200	12842810800	98600	98600	98600	98600	0
195	20241022	164100	12842810800	98600	98600	98600	98600	0
196	20241022	164000	12842810800	98600	98600	98600	98600	0
197	20241022	163900	12842810800	98600	98600	98600	98600	0
198	20241022	163800	12842810800	98600	98600	98600	98600	0
199	20241022	163700	12842810800	98600	98600	98600	98600	0
200	20241022	163600	12842810800	98600	98600	98600	98600	0
201	20241022	163500	12842810800	98600	98600	98600	98600	0
202	20241022	163400	12842810800	98600	98600	98600	98600	0
203	20241022	163300	12842810800	98600	98600	98600	98600	0
204	20241022	163200	12842810800	98600	98600	98600	98600	0
205	20241022	163100	12842810800	98600	98600	98600	98600	0
206	20241022	163000	12842810800	98600	98600	98600	98600	0
207	20241022	162900	12842810800	98600	98600	98600	98600	0
208	20241022	162800	12842810800	98600	98600	98600	98600	0
209	20241022	162700	12842810800	98600	98600	98600	98600	0
210	20241022	162600	12842810800	98600	98600	98600	98600	0
211	20241022	162500	12842810800	98600	98600	98600	98600	0
212	20241022	162400	12842810800	98600	98600	98600	98600	1912
213	20241022	162300	12842810800	98600	98600	98600	98600	0
214	20241022	162200	12842810800	98600	98600	98600	98600	0
215	20241022	162100	12842810800	98600	98600	98600	98600	0
216	20241022	162000	12842810800	98600	98600	98600	98600	0
217	20241022	161900	12842810800	98600	98600	98600	98600	0
218	20241022	161800	12842810800	98600	98600	98600	98600	0
219	20241022	161700	12842810800	98600	98600	98600	98600	0
220	20241022	161600	12842810800	98600	98600	98600	98600	0
221	20241022	161500	12842810800	98600	98600	98600	98600	0
222	20241022	161400	12842810800	98600	98600	98600	98600	0
223	20241022	161300	12842810800	98600	98600	98600	98600	0
224	20241022	161200	12842810800	98600	98600	98600	98600	0
225	20241022	161100	12842810800	98600	98600	98600	98600	0
226	20241022	161000	12842810800	98600	98600	98600	98600	0
227	20241022	160900	12842810800	98600	98600	98600	98600	0
228	20241022	160800	12842810800	98600	98600	98600	98600	0
229	20241022	160700	12842810800	98600	98600	98600	98600	0
230	20241022	160600	12842810800	98600	98600	98600	98600	0
231	20241022	160500	12842810800	98600	98600	98600	98600	0
232	20241022	160400	12842810800	98600	98600	98600	98600	0
233	20241022	160300	12842810800	98600	98600	98600	98600	0
234	20241022	160200	12842810800	98600	98600	98600	98600	0
235	20241022	160100	12842810800	98600	98600	98600	98600	0
236	20241022	160000	12842810800	98600	98600	98600	98600	0
237	20241022	155900	12842810800	98600	98600	98600	98600	0
238	20241022	155800	12842810800	98600	98600	98600	98600	0
239	20241022	155700	12842810800	98600	98600	98600	98600	0
240	20241022	155600	12842810800	98600	98600	98600	98600	0
241	20241022	155500	12842810800	98600	98600	98600	98600	0
242	20241022	155400	12842810800	98600	98600	98600	98600	1912
243	20241022	155300	12842810800	98600	98600	98600	98600	0
244	20241022	155200	12842810800	98600	98600	98600	98600	0
245	20241022	155100	12842810800	98600	98600	98600	98600	0
246	20241022	155000	12842810800	98600	98600	98600	98600	0
247	20241022	154900	12842810800	98600	98600	98600	98600	0
248	20241022	154800	12842810800	98600	98600	98600	98600	0
249	20241022	154700	12842810800	98600	98600	98600	98600	0
250	20241022	154600	12842810800	98600	98600	98600	98600	0
251	20241022	154500	12842810800	98600	98600	98600	98600	0
252	20241022	154400	12842810800	98600	98600	98600	98600	0
253	20241022	154300	12842810800	98600	98600	98600	98600	0
254	20241022	154200	12842810800	98600	98600	98600	98600	0
255	20241022	154100	12842810800	98600	98600	98600	98600	0
256	20241022	154000	12842810800	98600	98600	98600	98600	0
257	20241022	153900	12842810800	98600	98600	98600	98600	0
258	20241022	153800	12842810800	98600	98600	98600	98600	0
259	20241022	153700	12842810800	98600	98600	98600	98600	0
260	20241022	153600	12842810800	98600	98600	98600	98600	0
261	20241022	153500	12842810800	98600	98600	98600	98600	0
262	20241022	153400	12842810800	98600	98600	98600	98600	0
263	20241022	153300	12842810800	98600	98600	98600	98600	0
264	20241022	153200	12842810800	98600	98600	98600	98600	0
265	20241022	153100	12842810800	98600	98600	98600	98600	0
266	20241022	153000	12842810800	98600	98600	98600	98600	1912
267	20241022	152900	12654287600	98600	98600	98600	98600	0
268	20241022	152800	12654287600	98600	98600	98600	98600	0
269	20241022	152700	12654287600	98600	98600	98600	98600	0
270	20241022	152600	12654287600	98600	98600	98600	98600	0
271	20241022	152500	12654287600	98600	98600	98600	98600	0
272	20241022	152400	12654287600	98600	98600	98600	98600	0
273	20241022	152300	12654287600	98600	98600	98600	98600	0
274	20241022	152200	12654287600	98600	98600	98600	98600	0
275	20241022	152100	12654287600	98600	98600	98600	98600	0
276	20241022	152000	12654287600	98600	98600	98600	98600	0
277	20241022	151900	12654287600	98600	98600	98700	98500	665
278	20241022	151800	12588762200	98700	98500	98700	98400	198
279	20241022	151700	12569267100	98400	98300	98500	98300	603
280	20241022	151600	12509952100	98300	98300	98400	98200	569
281	20241022	151500	12454009100	98300	98300	98400	98100	2254
282	20241022	151400	12232618900	98300	98300	98400	98200	536
283	20241022	151300	12179932100	98300	98300	98400	98300	417
284	20241022	151200	12138939200	98400	98300	98400	98300	580
285	20241022	151100	12081919300	98300	98300	98400	98300	1354
286	20241022	151000	11948814000	98300	98400	98600	98300	485
287	20241022	150900	11901100600	98400	98500	98500	98400	761
288	20241022	150800	11826199500	98400	98800	98800	98400	557
289	20241022	150700	11771343300	98800	98700	98800	98600	700
290	20241022	150600	11702239800	98600	98700	98700	98600	379
291	20241022	150500	11664847700	98700	99000	99000	98600	369
292	20241022	150400	11628403500	99000	99000	99200	99000	218
293	20241022	150300	11606812600	99000	99000	99200	99000	188
294	20241022	150200	11588183400	99100	98700	99100	98600	1133
295	20241022	150100	11476154900	98700	98400	98700	98400	831
296	20241022	150000	11394288700	98500	98400	98500	98400	678
297	20241022	145900	11327571400	98400	98400	98500	98400	237
298	20241022	145800	11304248300	98400	98400	98400	98300	481
299	20241022	145700	11256938900	98400	98400	98500	98400	505
300	20241022	145600	11207241900	98400	98600	98600	98400	122
301	20241022	145500	11195235400	98500	98600	98600	98500	1271
302	20241022	145400	11070039900	98600	98500	98600	98500	111
303	20241022	145300	11059105800	98600	98500	98600	98500	1499
304	20241022	145200	10911453400	98500	98600	98600	98500	206
305	20241022	145100	10891159500	98500	98500	98600	98500	185
306	20241022	145000	10872933600	98500	98600	98700	98500	240
307	20241022	144900	10849280200	98600	98700	98700	98600	898
308	20241022	144800	10760717300	98600	98600	98700	98600	498
309	20241022	144700	10711614400	98600	98600	98600	98600	121
310	20241022	144600	10699683800	98600	98600	98600	98600	178
311	20241022	144500	10682133000	98600	98600	98700	98600	208
312	20241022	144400	10661623800	98600	98600	98700	98600	91
313	20241022	144300	10652648400	98600	98800	98900	98600	1516
314	20241022	144200	10503102600	98700	98800	98800	98700	158
315	20241022	144100	10487501500	98800	98700	98800	98600	145
316	20241022	144000	10473183700	98700	98600	98700	98600	377
317	20241022	143900	10435978000	98600	98700	98700	98600	99
318	20241022	143800	10426213600	98600	98600	98700	98600	90
319	20241022	143700	10417339100	98600	98700	98700	98600	287
320	20241022	143600	10389028200	98700	98700	98700	98700	699
321	20241022	143500	10320036900	98700	98700	98700	98700	99
322	20241022	143400	10310265600	98800	98700	98800	98700	883
323	20241022	143300	10223107500	98700	98800	98800	98700	381
324	20241022	143200	10185471600	98800	98800	98800	98700	203
325	20241022	143100	10165416200	98800	98900	98900	98800	32
326	20241022	143000	10162253300	98800	98700	98900	98700	92
327	20241022	142900	10153165000	98700	98800	98800	98700	81
328	20241022	142800	10145170000	98700	98700	98700	98700	259
329	20241022	142700	10119606700	98700	98800	98900	98700	72
330	20241022	142600	10112494700	98800	98800	98800	98700	93
331	20241022	142500	10103310600	98800	98700	98800	98700	191
332	20241022	142400	10084458700	98700	98800	98800	98700	199
333	20241022	142300	10064801100	98800	98800	98900	98800	52
334	20241022	142200	10059663300	98800	98800	98900	98800	189
335	20241022	142100	10040990000	98800	98800	98900	98800	74
336	20241022	142000	10033678500	98800	98800	98900	98800	42
337	20241022	141900	10029527600	98800	98900	98900	98800	290
338	20241022	141800	10000869300	98900	98900	99000	98900	172
339	20241022	141700	9983857900	98900	98900	98900	98800	274
340	20241022	141600	9956760200	99000	98900	99000	98900	91
341	20241022	141500	9947759100	99000	98900	99000	98900	33
342	20241022	141400	9944494900	98900	98900	98900	98900	90
343	20241022	141300	9935593900	98900	98900	98900	98900	29
344	20241022	141200	9932725800	99000	99000	99000	98900	132
345	20241022	141100	9919660500	98900	98900	98900	98900	143
346	20241022	141000	9905517800	98900	98900	98900	98900	29
347	20241022	140900	9902649700	98900	98800	99000	98800	304
348	20241022	140800	9872604800	98800	98900	99000	98800	192
349	20241022	140700	9853623900	98900	98900	99000	98900	112
350	20241022	140600	9842545100	98900	98700	98900	98700	40
351	20241022	140500	9838590700	98800	98800	98800	98700	290
352	20241022	140400	9809947400	98800	98800	98800	98800	297
353	20241022	140300	9780603800	98800	98700	98800	98700	433
354	20241022	140200	9737827400	98700	98800	98800	98700	388
355	20241022	140100	9699531500	98700	98800	98900	98700	443
356	20241022	140000	9655764300	98800	98800	98800	98800	88
357	20241022	135900	9647069900	98900	98800	98900	98800	101
358	20241022	135800	9637090900	98800	98900	98900	98800	93
359	20241022	135700	9627899000	98900	98900	98900	98800	93
360	20241022	135600	9618705900	98800	98900	98900	98800	327
361	20241022	135500	9586368900	98900	98900	99000	98900	88
362	20241022	135400	9577658600	98900	98900	98900	98900	52
363	20241022	135300	9572515800	98900	98900	98900	98800	928
364	20241022	135200	9480737600	98900	98800	98900	98700	933
365	20241022	135100	9388558500	98800	98900	98900	98800	251
366	20241022	135000	9363742900	98900	98900	99000	98900	161
367	20241022	134900	9347819700	98900	99100	99100	98900	1702
368	20241022	134800	9179342600	99000	99000	99100	99000	139
369	20241022	134700	9165578200	99000	99100	99100	99000	995
370	20241022	134600	9066981500	99100	99200	99200	99100	81
371	20241022	134500	9058952200	99100	99200	99300	99100	325
372	20241022	134400	9026713700	99200	99200	99200	99100	119
373	20241022	134300	9014910700	99200	99200	99300	99200	516
374	20241022	134200	8963707300	99200	99200	99300	99200	56
375	20241022	134100	8958151000	99200	99200	99300	99200	91
376	20241022	134000	8949121800	99200	99200	99300	99200	99
377	20241022	133900	8939300800	99300	99400	99400	99300	465
378	20241022	133800	8893125500	99300	99300	99400	99300	26
379	20241022	133700	8890543100	99300	99400	99400	99300	44
380	20241022	133600	8886173700	99400	99500	99500	99400	114
381	20241022	133500	8874841800	99400	99400	99400	99300	117
382	20241022	133400	8863213400	99400	99600	99600	99400	370
383	20241022	133300	8826417800	99500	99500	99600	99500	42
384	20241022	133200	8822238000	99500	99600	99600	99500	191
385	20241022	133100	8803233100	99600	99500	99600	99500	112
386	20241022	133000	8792080700	99500	99500	99600	99500	130
387	20241022	132900	8779145300	99500	99600	99600	99500	137
388	20241022	132800	8765513700	99500	99600	99600	99500	37
389	20241022	132700	8761830700	99500	99600	99600	99500	62
390	20241022	132600	8755656500	99600	99600	99600	99600	29
391	20241022	132500	8752768100	99600	99600	99700	99600	73
392	20241022	132400	8745497200	99600	99600	99700	99600	41
393	20241022	132300	8741413300	99600	99800	99800	99600	128
394	20241022	132200	8728644200	99800	99800	99900	99800	180
395	20241022	132100	8710680000	99800	99900	99900	99800	92
396	20241022	132000	8701497200	99800	99800	99800	99800	84
397	20241022	131900	8693114000	99800	99800	99900	99800	230
398	20241022	131800	8670143600	99800	99700	99800	99600	313
399	20241022	131700	8638909700	99700	99800	99800	99600	142
400	20241022	131600	8624752500	99800	99700	99800	99700	622
401	20241022	131500	8562685600	99700	99500	99700	99500	767
402	20241022	131400	8486287500	99400	99400	99500	99400	311
403	20241022	131300	8455369200	99300	99300	99300	99300	255
404	20241022	131200	8430047700	99300	99300	99300	99300	6
405	20241022	131100	8429451900	99300	99400	99400	99300	718
406	20241022	131000	8358140900	99400	99300	99400	99300	83
407	20241022	130900	8349894900	99300	99400	99400	99300	18
408	20241022	130800	8348106000	99300	99300	99400	99300	52
409	20241022	130700	8342941200	99300	99300	99300	99300	74
410	20241022	130600	8335593000	99400	99300	99400	99300	17
411	20241022	130500	8333903300	99300	99400	99400	99300	126
412	20241022	130400	8321386700	99300	99300	99300	99300	2
413	20241022	130300	8321188100	99300	99400	99400	99300	106
414	20241022	130200	8310652000	99500	99400	99500	99400	51
415	20241022	130100	8305577600	99500	99500	99500	99400	34
416	20241022	130000	8302197200	99500	99300	99500	99300	828
417	20241022	125900	8219894300	99300	99300	99400	99300	198
418	20241022	125800	8200231800	99300	99300	99400	99300	40
419	20241022	125700	8196259100	99300	99300	99300	99300	85
420	20241022	125600	8187818600	99300	99300	99300	99300	201
421	20241022	125500	8167859300	99400	99300	99400	99300	60
422	20241022	125400	8161895600	99300	99300	99300	99300	72
423	20241022	125300	8154746000	99300	99400	99400	99300	352
424	20241022	125200	8119791700	99400	99300	99400	99300	39
425	20241022	125100	8115916000	99400	99300	99400	99300	767
426	20241022	125000	8039752600	99300	99300	99300	99300	38
427	20241022	124900	8035979200	99300	99400	99400	99300	38
428	20241022	124800	8032205200	99300	99300	99400	99300	25
429	20241022	124700	8029722400	99300	99300	99300	99300	68
430	20241022	124600	8022970000	99300	99300	99300	99300	71
431	20241022	124500	8015919700	99400	99300	99400	99300	116
432	20241022	124400	8004399100	99400	99400	99400	99300	254
433	20241022	124300	7979151600	99400	99500	99500	99400	65
434	20241022	124200	7972688200	99500	99500	99500	99500	18
435	20241022	124100	7970897200	99500	99400	99500	99400	44
436	20241022	124000	7966522800	99400	99400	99500	99400	74
437	20241022	123900	7959167100	99500	99400	99500	99400	72
438	20241022	123800	7952004800	99400	99400	99400	99400	86
439	20241022	123700	7943456400	99400	99400	99400	99400	115
440	20241022	123600	7932025400	99400	99400	99400	99400	159
441	20241022	123500	7916220800	99400	99400	99400	99400	91
442	20241022	123400	7907175400	99400	99500	99500	99400	67
443	20241022	123300	7900514900	99500	99500	99500	99400	84
444	20241022	123200	7892157300	99500	99600	99600	99500	43
445	20241022	123100	7887878700	99600	99600	99600	99400	114
446	20241022	123000	7876538200	99600	99500	99600	99400	70
447	20241022	122900	7869570800	99400	99500	99500	99400	49
448	20241022	122800	7864697800	99500	99500	99500	99500	21
449	20241022	122700	7862608300	99400	99500	99500	99400	15
450	20241022	122600	7861116100	99500	99500	99500	99400	44
451	20241022	122500	7856740700	99500	99400	99500	99400	102
452	20241022	122400	7846595400	99400	99400	99400	99400	113
453	20241022	122300	7835363200	99500	99400	99500	99400	9
454	20241022	122200	7834468300	99400	99500	99500	99400	442
455	20241022	122100	7790530900	99400	99500	99500	99400	23
456	20241022	122000	7788244400	99400	99500	99500	99400	102
457	20241022	121900	7778105500	99400	99500	99500	99400	42
458	20241022	121800	7773930400	99400	99500	99500	99400	123
459	20241022	121700	7761704100	99400	99400	99400	99400	59
460	20241022	121600	7755839500	99400	99500	99500	99400	20
461	20241022	121500	7753849700	99600	99500	99600	99500	73
462	20241022	121400	7746584600	99500	99400	99500	99400	23
463	20241022	121300	7744296700	99400	99500	99500	99400	44
464	20241022	121200	7739922800	99400	99400	99500	99400	20
465	20241022	121100	7737934700	99400	99400	99500	99400	127
466	20241022	121000	7725304200	99400	99500	99600	99400	117
467	20241022	120900	7713663800	99500	99600	99600	99500	106
468	20241022	120800	7703109700	99500	99600	99600	99500	28
469	20241022	120700	7700323500	99500	99600	99600	99500	4
470	20241022	120600	7699925200	99500	99500	99500	99500	21
471	20241022	120500	7697835700	99500	99500	99500	99400	84
472	20241022	120400	7689481300	99500	99400	99500	99400	64
473	20241022	120300	7683117800	99400	99400	99400	99400	9
474	20241022	120200	7682223200	99500	99400	99500	99400	60
475	20241022	120100	7676258300	99400	99400	99500	99400	59
476	20241022	120000	7670390600	99400	99500	99500	99400	35
477	20241022	115900	7666908700	99500	99500	99500	99500	13
478	20241022	115800	7665615200	99500	99500	99500	99400	63
479	20241022	115700	7659349600	99500	99500	99500	99500	174
480	20241022	115600	7642036600	99400	99500	99500	99400	67
481	20241022	115500	7635376600	99400	99400	99500	99400	53
482	20241022	115400	7630107200	99400	99400	99400	99400	98
483	20241022	115300	7620366000	99400	99500	99500	99400	16
484	20241022	115200	7618775300	99500	99400	99500	99400	14
485	20241022	115100	7617383600	99400	99400	99500	99400	159
486	20241022	115000	7601578900	99400	99400	99400	99400	5
487	20241022	114900	7601081900	99400	99500	99500	99400	13
488	20241022	114800	7599789500	99500	99500	99500	99500	37
489	20241022	114700	7596108000	99500	99600	99600	99400	103
490	20241022	114600	7585850400	99500	99500	99500	99500	76
491	20241022	114500	7578288400	99400	99500	99500	99400	30
492	20241022	114400	7575305000	99500	99600	99600	99400	258
493	20241022	114300	7549644800	99600	99600	99600	99500	32
494	20241022	114200	7546459200	99600	99500	99600	99500	37
495	20241022	114100	7542776200	99500	99600	99600	99500	80
496	20241022	114000	7534815400	99500	99500	99600	99500	35
497	20241022	113900	7531332700	99500	99500	99500	99500	80
498	20241022	113800	7523372700	99500	99500	99500	99400	112
499	20241022	113700	7512230000	99400	99400	99400	99400	94
500	20241022	113600	7502886400	99400	99400	99500	99400	38
501	20241022	113500	7499109100	99400	99400	99400	99400	90
502	20241022	113400	7490163100	99400	99400	99400	99400	236
503	20241022	113300	7466704700	99400	99500	99500	99400	11
504	20241022	113200	7465610900	99500	99400	99500	99400	25
505	20241022	113100	7463123600	99500	99500	99500	99400	222
506	20241022	113000	7441052900	99500	99400	99500	99400	50
507	20241022	112900	7436082100	99400	99500	99500	99400	11
508	20241022	112800	7434988100	99500	99500	99500	99400	33
509	20241022	112700	7431706200	99500	99500	99500	99400	109
510	20241022	112600	7420863600	99400	99400	99400	99400	6
511	20241022	112500	7420267200	99400	99500	99500	99400	14
512	20241022	112400	7418874900	99500	99500	99500	99500	137
513	20241022	112300	7405243400	99500	99500	99500	99500	62
514	20241022	112200	7399074400	99500	99500	99500	99500	8
515	20241022	112100	7398278400	99500	99400	99500	99400	243
516	20241022	112000	7374103500	99400	99400	99400	99400	44
517	20241022	111900	7369729900	99500	99400	99500	99400	18
518	20241022	111800	7367940400	99400	99500	99500	99400	13
519	20241022	111700	7366648100	99500	99400	99500	99400	51
520	20241022	111600	7361577400	99400	99500	99500	99400	298
521	20241022	111500	7331955100	99500	99500	99500	99500	17
522	20241022	111400	7330263600	99400	99500	99500	99400	11
523	20241022	111300	7329169800	99500	99400	99500	99400	42
524	20241022	111200	7324993900	99500	99500	99500	99400	86
525	20241022	111100	7316440900	99500	99500	99500	99500	111
526	20241022	111000	7305396400	99500	99600	99600	99500	384
527	20241022	110900	7267185200	99600	99600	99600	99500	141
528	20241022	110800	7253144600	99600	99700	99700	99600	61
529	20241022	110700	7247065500	99700	99700	99700	99700	47
530	20241022	110600	7242379600	99700	99600	99700	99600	150
531	20241022	110500	7227436900	99600	99400	99600	99400	509
532	20241022	110400	7176742400	99400	99500	99600	99400	451
533	20241022	110300	7131902800	99400	99400	99500	99400	345
534	20241022	110200	7097576900	99400	99400	99400	99200	102
535	20241022	110100	7087449100	99300	99200	99500	99200	114
536	20241022	110000	7076138000	99200	99200	99200	99100	179
537	20241022	105900	7058383500	99200	99100	99200	99100	47
538	20241022	105800	7053725200	99100	99100	99200	99100	14
539	20241022	105700	7052337500	99200	99200	99200	99200	109
540	20241022	105600	7041524700	99200	99200	99200	99200	31
541	20241022	105500	7038449500	99300	99500	99500	99300	645
542	20241022	105400	6974346400	99400	99400	99500	99400	139
543	20241022	105300	6960516600	99500	99400	99500	99400	62
544	20241022	105200	6954348100	99400	99400	99400	99400	70
545	20241022	105100	6947390100	99400	99300	99400	99300	139
546	20241022	105000	6933584300	99300	99300	99400	99300	16
547	20241022	104900	6931994600	99400	99300	99400	99300	29
548	20241022	104800	6929114400	99300	99400	99400	99300	57
549	20241022	104700	6923452300	99400	99300	99400	99300	40
550	20241022	104600	6919480000	99300	99200	99300	99100	849
551	20241022	104500	6835177500	99200	99200	99200	99100	179
552	20241022	104400	6817424800	99100	99100	99200	99100	74
553	20241022	104300	6810089400	99100	99200	99200	99100	124
554	20241022	104200	6797800100	99200	99200	99200	99200	12
555	20241022	104100	6796609700	99100	99100	99100	99100	110
556	20241022	104000	6785708700	99200	99300	99400	99100	233
557	20241022	103900	6762599200	99400	99600	99600	99400	322
558	20241022	103800	6730571400	99600	99600	99600	99600	268
559	20241022	103700	6703878600	99600	99600	99600	99500	311
560	20241022	103600	6672928500	99500	99700	99700	99300	216
561	20241022	103500	6651436000	99700	99600	99700	99600	80
562	20241022	103400	6643460600	99700	99800	99800	99700	122
563	20241022	103300	6631292900	99800	99700	99800	99700	705
564	20241022	103200	6560934200	99800	99700	99800	99600	310
565	20241022	103100	6530018000	99700	99700	99700	99600	184
566	20241022	103000	6511680400	99700	99400	99700	99300	48
567	20241022	102900	6506903400	99300	99300	99300	99300	155
568	20241022	102800	6491511900	99300	99100	99300	99100	58
569	20241022	102700	6485758200	99100	99100	99100	99000	195
570	20241022	102600	6466433800	99100	99000	99100	99000	121
571	20241022	102500	6454454700	99000	99000	99100	99000	116
572	20241022	102400	6442968000	99000	99000	99100	98900	166
573	20241022	102300	6426533600	99000	99100	99100	99000	654
574	20241022	102200	6361769800	99000	99100	99100	99000	14
575	20241022	102100	6360383300	99100	99000	99200	99000	813
576	20241022	102000	6279882700	99000	99500	99800	99000	2564
577	20241022	101900	6024978900	99500	99600	99800	99500	281
578	20241022	101800	5997001600	99600	99200	99600	99200	553
579	20241022	101700	5942011200	99200	99000	99200	99000	445
580	20241022	101600	5897926800	99000	98700	99000	98700	1313
581	20241022	101500	5768037300	98700	98700	98700	98600	133
582	20241022	101400	5754921300	98700	98700	98800	98700	381
583	20241022	101300	5717306300	98700	98700	98800	98700	295
584	20241022	101200	5688179000	98700	98500	98800	98500	239
585	20241022	101100	5664594700	98500	98600	98600	98500	1042
586	20241022	101000	5561941000	98500	98600	98600	98500	258
587	20241022	100900	5536517100	98500	98600	98800	98500	302
588	20241022	100800	5506734700	98600	98600	98700	98500	304
589	20241022	100700	5476745200	98600	98600	98600	98600	222
590	20241022	100600	5454856000	98600	98500	98800	98500	256
591	20241022	100500	5429618000	98600	98600	98700	98500	1230
592	20241022	100400	5308256200	98600	98600	98700	98500	304
593	20241022	100300	5278282500	98600	98600	98700	98600	497
594	20241022	100200	5229270800	98600	98600	98800	98500	393
595	20241022	100100	5190499300	98700	98800	98800	98500	466
596	20241022	100000	5144527700	98700	98400	98700	98400	253
597	20241022	095900	5119591100	98400	98500	98600	98400	473
598	20241022	095800	5072997500	98500	98500	98600	98400	440
599	20241022	095700	5029654800	98500	98500	98600	98500	357
600	20241022	095600	4994488500	98500	98600	98600	98500	290
601	20241022	095500	4965904000	98600	98600	98700	98600	617
602	20241022	095400	4905016900	98600	98600	98700	98500	675
603	20241022	095300	4838474700	98600	98600	98700	98600	610
604	20241022	095200	4778328300	98500	98600	98600	98500	287
605	20241022	095100	4750033300	98500	98700	98700	98500	815
606	20241022	095000	4669681700	98700	98800	98800	98700	269
607	20241022	094900	4643130400	98700	98500	98800	98500	600
608	20241022	094800	4583905500	98400	98500	98700	98400	449
609	20241022	094700	4539673800	98500	98300	98500	98300	553
610	20241022	094600	4485274300	98300	98300	98400	98300	298
611	20241022	094500	4455975200	98300	98500	98500	98300	777
612	20241022	094400	4379570000	98400	98500	98600	98300	418
613	20241022	094300	4338449800	98300	98500	98700	98300	367
614	20241022	094200	4302294900	98600	98400	98800	98200	1341
615	20241022	094100	4170164400	98400	98200	98500	98100	1329
616	20241022	094000	4039514200	98200	98300	98500	98000	1954
617	20241022	093900	3847689800	98400	98400	98500	98400	371
618	20241022	093800	3811180900	98400	98400	98500	98300	547
619	20241022	093700	3757388600	98300	98500	98600	98300	837
620	20241022	093600	3674976200	98500	98600	98600	98500	571
621	20241022	093500	3618712000	98600	98800	99000	98600	1777
622	20241022	093400	3443371600	98800	98700	99200	98600	525
623	20241022	093300	3391494400	98700	99300	99400	98500	5700
624	20241022	093200	2826939400	99400	99400	99500	99400	608
625	20241022	093100	2766500100	99400	99300	99600	99300	846
626	20241022	093000	2682482000	99400	99500	99600	99300	1299
627	20241022	092900	2553322600	99500	99600	99600	99500	798
628	20241022	092800	2473916800	99600	99700	99800	99500	1470
629	20241022	092700	2327549100	99800	100000	100000	99800	938
630	20241022	092600	2233881600	100000	100100	100300	100000	830
631	20241022	092500	2150810500	100200	100200	100200	100100	156
632	20241022	092400	2135184400	100200	100000	100300	100000	152
633	20241022	092300	2119962800	99900	99900	100000	99900	169
634	20241022	092200	2103078300	99800	100100	100100	99800	450
635	20241022	092100	2058121000	100000	100400	100400	100000	216
636	20241022	092000	2036496600	100400	99600	100400	99500	1375
637	20241022	091900	1899208900	99700	99700	99800	99700	1448
638	20241022	091800	1754829900	99700	99800	99800	99700	428
639	20241022	091700	1712130900	99800	99800	99900	99700	1267
640	20241022	091600	1585720300	99900	100100	100200	99900	517
641	20241022	091500	1533986900	100100	100000	100200	99800	702
642	20241022	091400	1463789900	100000	99800	100000	99700	1393
643	20241022	091300	1324774100	100000	99800	100000	99800	1077
644	20241022	091200	1217214000	99900	100000	100000	99800	579
645	20241022	091100	1159328700	100000	100000	100000	99800	648
646	20241022	091000	1094557300	99800	99800	99900	99700	255
647	20241022	090900	1069105800	99900	99800	99900	99700	555
648	20241022	090800	1013744400	99800	99900	100000	99700	1717
649	20241022	090700	842384300	99900	100000	100100	99900	1597
650	20241022	090600	682654600	100000	100400	100400	100000	1564
651	20241022	090500	526179300	100100	100500	100500	100100	1158
652	20241022	090400	410039300	100600	100600	100800	100500	914
653	20241022	090300	318115600	100500	100700	100700	100500	342
654	20241022	090200	283703200	100700	101000	101000	100500	347
655	20241022	090100	248732400	101100	101400	101500	101100	834
656	20241022	090000	164228700	101700	102100	102200	101300	1577