KissMeData/138040/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	202400	38166211800	100000	100000	100000	100000	96537
3	20241010	202300	38166211800	100000	100000	100000	100000	0
4	20241010	202200	38166211800	100000	100000	100000	100000	0
5	20241010	202100	38166211800	100000	100000	100000	100000	0
6	20241010	202000	38166211800	100000	100000	100000	100000	0
7	20241010	201900	38166211800	100000	100000	100000	100000	0
8	20241010	201800	38166211800	100000	100000	100000	100000	0
9	20241010	201700	38166211800	100000	100000	100000	100000	0
10	20241010	201600	38166211800	100000	100000	100000	100000	0
11	20241010	201500	38166211800	100000	100000	100000	100000	0
12	20241010	201400	38166211800	100000	100000	100000	100000	0
13	20241010	201300	38166211800	100000	100000	100000	100000	0
14	20241010	201200	38166211800	100000	100000	100000	100000	0
15	20241010	201100	38166211800	100000	100000	100000	100000	0
16	20241010	201000	38166211800	100000	100000	100000	100000	0
17	20241010	200900	38166211800	100000	100000	100000	100000	0
18	20241010	200800	38166211800	100000	100000	100000	100000	0
19	20241010	200700	38166211800	100000	100000	100000	100000	0
20	20241010	200600	38166211800	100000	100000	100000	100000	0
21	20241010	200500	38166211800	100000	100000	100000	100000	0
22	20241010	200400	38166211800	100000	100000	100000	100000	0
23	20241010	200300	38166211800	100000	100000	100000	100000	0
24	20241010	200200	38166211800	100000	100000	100000	100000	0
25	20241010	200100	38166211800	100000	100000	100000	100000	0
26	20241010	200000	38166211800	100000	100000	100000	100000	0
27	20241010	195900	38166211800	100000	100000	100000	100000	0
28	20241010	195800	38166211800	100000	100000	100000	100000	0
29	20241010	195700	38166211800	100000	100000	100000	100000	0
30	20241010	195600	38166211800	100000	100000	100000	100000	0
31	20241010	195500	38166211800	100000	100000	100000	100000	0
32	20241010	195400	38166211800	100000	100000	100000	100000	96537
33	20241010	195300	38166211800	100000	100000	100000	100000	0
34	20241010	195200	38166211800	100000	100000	100000	100000	0
35	20241010	195100	38166211800	100000	100000	100000	100000	0
36	20241010	195000	38166211800	100000	100000	100000	100000	0
37	20241010	194900	38166211800	100000	100000	100000	100000	0
38	20241010	194800	38166211800	100000	100000	100000	100000	0
39	20241010	194700	38166211800	100000	100000	100000	100000	0
40	20241010	194600	38166211800	100000	100000	100000	100000	0
41	20241010	194500	38166211800	100000	100000	100000	100000	0
42	20241010	194400	38166211800	100000	100000	100000	100000	0
43	20241010	194300	38166211800	100000	100000	100000	100000	0
44	20241010	194200	38166211800	100000	100000	100000	100000	0
45	20241010	194100	38166211800	100000	100000	100000	100000	0
46	20241010	194000	38166211800	100000	100000	100000	100000	0
47	20241010	193900	38166211800	100000	100000	100000	100000	0
48	20241010	193800	38166211800	100000	100000	100000	100000	0
49	20241010	193700	38166211800	100000	100000	100000	100000	0
50	20241010	193600	38166211800	100000	100000	100000	100000	0
51	20241010	193500	38166211800	100000	100000	100000	100000	0
52	20241010	193400	38166211800	100000	100000	100000	100000	0
53	20241010	193300	38166211800	100000	100000	100000	100000	0
54	20241010	193200	38166211800	100000	100000	100000	100000	0
55	20241010	193100	38166211800	100000	100000	100000	100000	0
56	20241010	193000	38166211800	100000	100000	100000	100000	0
57	20241010	192900	38166211800	100000	100000	100000	100000	0
58	20241010	192800	38166211800	100000	100000	100000	100000	0
59	20241010	192700	38166211800	100000	100000	100000	100000	0
60	20241010	192600	38166211800	100000	100000	100000	100000	0
61	20241010	192500	38166211800	100000	100000	100000	100000	0
62	20241010	192400	38166211800	100000	100000	100000	100000	96537
63	20241010	192300	38166211800	100000	100000	100000	100000	0
64	20241010	192200	38166211800	100000	100000	100000	100000	0
65	20241010	192100	38166211800	100000	100000	100000	100000	0
66	20241010	192000	38166211800	100000	100000	100000	100000	0
67	20241010	191900	38166211800	100000	100000	100000	100000	0
68	20241010	191800	38166211800	100000	100000	100000	100000	0
69	20241010	191700	38166211800	100000	100000	100000	100000	0
70	20241010	191600	38166211800	100000	100000	100000	100000	0
71	20241010	191500	38166211800	100000	100000	100000	100000	0
72	20241010	191400	38166211800	100000	100000	100000	100000	0
73	20241010	191300	38166211800	100000	100000	100000	100000	0
74	20241010	191200	38166211800	100000	100000	100000	100000	0
75	20241010	191100	38166211800	100000	100000	100000	100000	0
76	20241010	191000	38166211800	100000	100000	100000	100000	0
77	20241010	190900	38166211800	100000	100000	100000	100000	0
78	20241010	190800	38166211800	100000	100000	100000	100000	0
79	20241010	190700	38166211800	100000	100000	100000	100000	0
80	20241010	190600	38166211800	100000	100000	100000	100000	0
81	20241010	190500	38166211800	100000	100000	100000	100000	0
82	20241010	190400	38166211800	100000	100000	100000	100000	0
83	20241010	190300	38166211800	100000	100000	100000	100000	0
84	20241010	190200	38166211800	100000	100000	100000	100000	0
85	20241010	190100	38166211800	100000	100000	100000	100000	0
86	20241010	190000	38166211800	100000	100000	100000	100000	0
87	20241010	185900	38166211800	100000	100000	100000	100000	0
88	20241010	185800	38166211800	100000	100000	100000	100000	0
89	20241010	185700	38166211800	100000	100000	100000	100000	0
90	20241010	185600	38166211800	100000	100000	100000	100000	0
91	20241010	185500	38166211800	100000	100000	100000	100000	0
92	20241010	185400	38166211800	100000	100000	100000	100000	96537
93	20241010	185300	38166211800	100000	100000	100000	100000	0
94	20241010	185200	38166211800	100000	100000	100000	100000	0
95	20241010	185100	38166211800	100000	100000	100000	100000	0
96	20241010	185000	38166211800	100000	100000	100000	100000	0
97	20241010	184900	38166211800	100000	100000	100000	100000	0
98	20241010	184800	38166211800	100000	100000	100000	100000	0
99	20241010	184700	38166211800	100000	100000	100000	100000	0
100	20241010	184600	38166211800	100000	100000	100000	100000	0
101	20241010	184500	38166211800	100000	100000	100000	100000	0
102	20241010	184400	38166211800	100000	100000	100000	100000	0
103	20241010	184300	38166211800	100000	100000	100000	100000	0
104	20241010	184200	38166211800	100000	100000	100000	100000	0
105	20241010	184100	38166211800	100000	100000	100000	100000	0
106	20241010	184000	38166211800	100000	100000	100000	100000	0
107	20241010	183900	38166211800	100000	100000	100000	100000	0
108	20241010	183800	38166211800	100000	100000	100000	100000	0
109	20241010	183700	38166211800	100000	100000	100000	100000	0
110	20241010	183600	38166211800	100000	100000	100000	100000	0
111	20241010	183500	38166211800	100000	100000	100000	100000	0
112	20241010	183400	38166211800	100000	100000	100000	100000	0
113	20241010	183300	38166211800	100000	100000	100000	100000	0
114	20241010	183200	38166211800	100000	100000	100000	100000	0
115	20241010	183100	38166211800	100000	100000	100000	100000	0
116	20241010	183000	38166211800	100000	100000	100000	100000	0
117	20241010	182900	38166211800	100000	100000	100000	100000	0
118	20241010	182800	38166211800	100000	100000	100000	100000	0
119	20241010	182700	38166211800	100000	100000	100000	100000	0
120	20241010	182600	38166211800	100000	100000	100000	100000	0
121	20241010	182500	38166211800	100000	100000	100000	100000	0
122	20241010	182400	38166211800	100000	100000	100000	100000	96537
123	20241010	182300	38166211800	100000	100000	100000	100000	0
124	20241010	182200	38166211800	100000	100000	100000	100000	0
125	20241010	182100	38166211800	100000	100000	100000	100000	0
126	20241010	182000	38166211800	100000	100000	100000	100000	0
127	20241010	181900	38166211800	100000	100000	100000	100000	0
128	20241010	181800	38166211800	100000	100000	100000	100000	0
129	20241010	181700	38166211800	100000	100000	100000	100000	0
130	20241010	181600	38166211800	100000	100000	100000	100000	0
131	20241010	181500	38166211800	100000	100000	100000	100000	0
132	20241010	181400	38166211800	100000	100000	100000	100000	0
133	20241010	181300	38166211800	100000	100000	100000	100000	0
134	20241010	181200	38166211800	100000	100000	100000	100000	0
135	20241010	181100	38166211800	100000	100000	100000	100000	0
136	20241010	181000	38166211800	100000	100000	100000	100000	0
137	20241010	180900	38166211800	100000	100000	100000	100000	0
138	20241010	180800	38166211800	100000	100000	100000	100000	0
139	20241010	180700	38166211800	100000	100000	100000	100000	0
140	20241010	180600	38166211800	100000	100000	100000	100000	0
141	20241010	180500	38166211800	100000	100000	100000	100000	0
142	20241010	180400	38166211800	100000	100000	100000	100000	0
143	20241010	180300	38166211800	100000	100000	100000	100000	0
144	20241010	180200	38166211800	100000	100000	100000	100000	0
145	20241010	180100	38166211800	100000	100000	100000	100000	0
146	20241010	180000	38166211800	100000	100000	100000	100000	0
147	20241010	175900	38166211800	100000	100000	100000	100000	0
148	20241010	175800	38166211800	100000	100000	100000	100000	0
149	20241010	175700	38166211800	100000	100000	100000	100000	0
150	20241010	175600	38166211800	100000	100000	100000	100000	0
151	20241010	175500	38166211800	100000	100000	100000	100000	0
152	20241010	175400	38166211800	100000	100000	100000	100000	96537
153	20241010	175300	38166211800	100000	100000	100000	100000	0
154	20241010	175200	38166211800	100000	100000	100000	100000	0
155	20241010	175100	38166211800	100000	100000	100000	100000	0
156	20241010	175000	38166211800	100000	100000	100000	100000	0
157	20241010	174900	38166211800	100000	100000	100000	100000	0
158	20241010	174800	38166211800	100000	100000	100000	100000	0
159	20241010	174700	38166211800	100000	100000	100000	100000	0
160	20241010	174600	38166211800	100000	100000	100000	100000	0
161	20241010	174500	38166211800	100000	100000	100000	100000	0
162	20241010	174400	38166211800	100000	100000	100000	100000	0
163	20241010	174300	38166211800	100000	100000	100000	100000	0
164	20241010	174200	38166211800	100000	100000	100000	100000	0
165	20241010	174100	38166211800	100000	100000	100000	100000	0
166	20241010	174000	38166211800	100000	100000	100000	100000	0
167	20241010	173900	38166211800	100000	100000	100000	100000	0
168	20241010	173800	38166211800	100000	100000	100000	100000	0
169	20241010	173700	38166211800	100000	100000	100000	100000	0
170	20241010	173600	38166211800	100000	100000	100000	100000	0
171	20241010	173500	38166211800	100000	100000	100000	100000	0
172	20241010	173400	38166211800	100000	100000	100000	100000	0
173	20241010	173300	38166211800	100000	100000	100000	100000	0
174	20241010	173200	38166211800	100000	100000	100000	100000	0
175	20241010	173100	38166211800	100000	100000	100000	100000	0
176	20241010	173000	38166211800	100000	100000	100000	100000	0
177	20241010	172900	38166211800	100000	100000	100000	100000	0
178	20241010	172800	38166211800	100000	100000	100000	100000	0
179	20241010	172700	38166211800	100000	100000	100000	100000	0
180	20241010	172600	38166211800	100000	100000	100000	100000	0
181	20241010	172500	38166211800	100000	100000	100000	100000	0
182	20241010	172400	38166211800	100000	100000	100000	100000	96537
183	20241010	172300	38166211800	100000	100000	100000	100000	0
184	20241010	172200	38166211800	100000	100000	100000	100000	0
185	20241010	172100	38166211800	100000	100000	100000	100000	0
186	20241010	172000	38166211800	100000	100000	100000	100000	0
187	20241010	171900	38166211800	100000	100000	100000	100000	0
188	20241010	171800	38166211800	100000	100000	100000	100000	0
189	20241010	171700	38166211800	100000	100000	100000	100000	0
190	20241010	171600	38166211800	100000	100000	100000	100000	0
191	20241010	171500	38166211800	100000	100000	100000	100000	0
192	20241010	171400	38166211800	100000	100000	100000	100000	0
193	20241010	171300	38166211800	100000	100000	100000	100000	0
194	20241010	171200	38166211800	100000	100000	100000	100000	0
195	20241010	171100	38166211800	100000	100000	100000	100000	0
196	20241010	171000	38166211800	100000	100000	100000	100000	0
197	20241010	170900	38166211800	100000	100000	100000	100000	0
198	20241010	170800	38166211800	100000	100000	100000	100000	0
199	20241010	170700	38166211800	100000	100000	100000	100000	0
200	20241010	170600	38166211800	100000	100000	100000	100000	0
201	20241010	170500	38166211800	100000	100000	100000	100000	0
202	20241010	170400	38166211800	100000	100000	100000	100000	0
203	20241010	170300	38166211800	100000	100000	100000	100000	0
204	20241010	170200	38166211800	100000	100000	100000	100000	0
205	20241010	170100	38166211800	100000	100000	100000	100000	0
206	20241010	170000	38166211800	100000	100000	100000	100000	0
207	20241010	165900	38166211800	100000	100000	100000	100000	0
208	20241010	165800	38166211800	100000	100000	100000	100000	0
209	20241010	165700	38166211800	100000	100000	100000	100000	0
210	20241010	165600	38166211800	100000	100000	100000	100000	0
211	20241010	165500	38166211800	100000	100000	100000	100000	0
212	20241010	165400	38166211800	100000	100000	100000	100000	96537
213	20241010	165300	38166211800	100000	100000	100000	100000	0
214	20241010	165200	38166211800	100000	100000	100000	100000	0
215	20241010	165100	38166211800	100000	100000	100000	100000	0
216	20241010	165000	38166211800	100000	100000	100000	100000	0
217	20241010	164900	38166211800	100000	100000	100000	100000	0
218	20241010	164800	38166211800	100000	100000	100000	100000	0
219	20241010	164700	38166211800	100000	100000	100000	100000	0
220	20241010	164600	38166211800	100000	100000	100000	100000	0
221	20241010	164500	38166211800	100000	100000	100000	100000	0
222	20241010	164400	38166211800	100000	100000	100000	100000	0
223	20241010	164300	38166211800	100000	100000	100000	100000	0
224	20241010	164200	38166211800	100000	100000	100000	100000	0
225	20241010	164100	38166211800	100000	100000	100000	100000	0
226	20241010	164000	38166211800	100000	100000	100000	100000	0
227	20241010	163900	38166211800	100000	100000	100000	100000	0
228	20241010	163800	38166211800	100000	100000	100000	100000	0
229	20241010	163700	38166211800	100000	100000	100000	100000	0
230	20241010	163600	38166211800	100000	100000	100000	100000	0
231	20241010	163500	38166211800	100000	100000	100000	100000	0
232	20241010	163400	38166211800	100000	100000	100000	100000	0
233	20241010	163300	38166211800	100000	100000	100000	100000	0
234	20241010	163200	38166211800	100000	100000	100000	100000	0
235	20241010	163100	38166211800	100000	100000	100000	100000	0
236	20241010	163000	38166211800	100000	100000	100000	100000	0
237	20241010	162900	38166211800	100000	100000	100000	100000	0
238	20241010	162800	38166211800	100000	100000	100000	100000	0
239	20241010	162700	38166211800	100000	100000	100000	100000	0
240	20241010	162600	38166211800	100000	100000	100000	100000	0
241	20241010	162500	38166211800	100000	100000	100000	100000	0
242	20241010	162400	38166211800	100000	100000	100000	100000	96537
243	20241010	162300	38166211800	100000	100000	100000	100000	0
244	20241010	162200	38166211800	100000	100000	100000	100000	0
245	20241010	162100	38166211800	100000	100000	100000	100000	0
246	20241010	162000	38166211800	100000	100000	100000	100000	0
247	20241010	161900	38166211800	100000	100000	100000	100000	0
248	20241010	161800	38166211800	100000	100000	100000	100000	0
249	20241010	161700	38166211800	100000	100000	100000	100000	0
250	20241010	161600	38166211800	100000	100000	100000	100000	0
251	20241010	161500	38166211800	100000	100000	100000	100000	0
252	20241010	161400	38166211800	100000	100000	100000	100000	0
253	20241010	161300	38166211800	100000	100000	100000	100000	0
254	20241010	161200	38166211800	100000	100000	100000	100000	0
255	20241010	161100	38166211800	100000	100000	100000	100000	0
256	20241010	161000	38166211800	100000	100000	100000	100000	0
257	20241010	160900	38166211800	100000	100000	100000	100000	0
258	20241010	160800	38166211800	100000	100000	100000	100000	0
259	20241010	160700	38166211800	100000	100000	100000	100000	0
260	20241010	160600	38166211800	100000	100000	100000	100000	0
261	20241010	160500	38166211800	100000	100000	100000	100000	0
262	20241010	160400	38166211800	100000	100000	100000	100000	0
263	20241010	160300	38166211800	100000	100000	100000	100000	0
264	20241010	160200	38166211800	100000	100000	100000	100000	0
265	20241010	160100	38166211800	100000	100000	100000	100000	0
266	20241010	160000	38166211800	100000	100000	100000	100000	0
267	20241010	155900	38166211800	100000	100000	100000	100000	0
268	20241010	155800	38166211800	100000	100000	100000	100000	0
269	20241010	155700	38166211800	100000	100000	100000	100000	0
270	20241010	155600	38166211800	100000	100000	100000	100000	0
271	20241010	155500	38166211800	100000	100000	100000	100000	0
272	20241010	155400	38166211800	100000	100000	100000	100000	96537
273	20241010	155300	38166211800	100000	100000	100000	100000	0
274	20241010	155200	38166211800	100000	100000	100000	100000	0
275	20241010	155100	38166211800	100000	100000	100000	100000	0
276	20241010	155000	38166211800	100000	100000	100000	100000	0
277	20241010	154900	38166211800	100000	100000	100000	100000	0
278	20241010	154800	38166211800	100000	100000	100000	100000	0
279	20241010	154700	38166211800	100000	100000	100000	100000	0
280	20241010	154600	38166211800	100000	100000	100000	100000	0
281	20241010	154500	38166211800	100000	100000	100000	100000	0
282	20241010	154400	38166211800	100000	100000	100000	100000	0
283	20241010	154300	38166211800	100000	100000	100000	100000	0
284	20241010	154200	38166211800	100000	100000	100000	100000	0
285	20241010	154100	38166211800	100000	100000	100000	100000	0
286	20241010	154000	38166211800	100000	100000	100000	100000	0
287	20241010	153900	38166211800	100000	100000	100000	100000	0
288	20241010	153800	38166211800	100000	100000	100000	100000	0
289	20241010	153700	38166211800	100000	100000	100000	100000	0
290	20241010	153600	38166211800	100000	100000	100000	100000	0
291	20241010	153500	38166211800	100000	100000	100000	100000	0
292	20241010	153400	38166211800	100000	100000	100000	100000	0
293	20241010	153300	38166211800	100000	100000	100000	100000	0
294	20241010	153200	38166211800	100000	100000	100000	100000	0
295	20241010	153100	38166211800	100000	100000	100000	100000	0
296	20241010	153000	38166211800	100000	100000	100000	100000	96537
297	20241010	152900	28512511800	99800	99800	99800	99800	0
298	20241010	152800	28512511800	99800	99800	99800	99800	0
299	20241010	152700	28512511800	99800	99800	99800	99800	0
300	20241010	152600	28512511800	99800	99800	99800	99800	0
301	20241010	152500	28512511800	99800	99800	99800	99800	0
302	20241010	152400	28512511800	99800	99800	99800	99800	0
303	20241010	152300	28512511800	99800	99800	99800	99800	0
304	20241010	152200	28512511800	99800	99800	99800	99800	0
305	20241010	152100	28512511800	99800	99800	99800	99800	0
306	20241010	152000	28512511800	99800	99800	99800	99800	0
307	20241010	151900	28512511800	99800	100000	100000	99700	816
308	20241010	151800	28431093400	100000	99900	100000	99800	796
309	20241010	151700	28351598700	99900	99900	99900	99800	409
310	20241010	151600	28310755500	99800	99900	99900	99800	358
311	20241010	151500	28275010600	99900	99900	99900	99800	357
312	20241010	151400	28239358300	99800	99900	99900	99800	360
313	20241010	151300	28203401500	99800	99800	99900	99800	446
314	20241010	151200	28158880900	99700	99800	100000	99700	361
315	20241010	151100	28122879900	100000	100000	100000	99700	3472
316	20241010	151000	27776247700	100000	100000	100000	99900	107
317	20241010	150900	27765552500	99900	99900	100000	99800	731
318	20241010	150800	27692526300	99900	99900	99900	99800	2399
319	20241010	150700	27452889300	99800	99900	99900	99800	479
320	20241010	150600	27405050700	99800	100000	100000	99800	619
321	20241010	150500	27343237500	99900	99900	100000	99800	788
322	20241010	150400	27264538900	99900	100000	100000	99800	1533
323	20241010	150300	27111354500	100000	100000	100000	99900	349
324	20241010	150200	27076466500	100000	100000	100100	100000	575
325	20241010	150100	27018960700	100000	100000	100100	99900	752
326	20241010	150000	26943766400	100000	99900	100000	99900	830
327	20241010	145900	26860828800	99900	99900	100000	99900	386
328	20241010	145800	26822262300	99900	100000	100100	99900	928
329	20241010	145700	26729475100	100000	100100	100100	100000	919
330	20241010	145600	26637561700	100100	100200	100200	100000	410
331	20241010	145500	26596537100	100200	100300	100300	100000	2007
332	20241010	145400	26395475000	100300	100200	100300	100200	113
333	20241010	145300	26384149400	100300	100200	100300	100200	463
334	20241010	145200	26337720900	100200	100000	100400	100000	2281
335	20241010	145100	26109262500	100000	100200	100200	100000	1114
336	20241010	145000	25997774100	100200	100300	100300	100100	1231
337	20241010	144900	25874442100	100200	100300	100300	100200	992
338	20241010	144800	25774967700	100200	100300	100300	100200	411
339	20241010	144700	25733763700	100200	100300	100300	100200	471
340	20241010	144600	25686560800	100300	100200	100300	100200	445
341	20241010	144500	25641959600	100300	100300	100300	100200	486
342	20241010	144400	25593240300	100200	100200	100300	100200	550
343	20241010	144300	25538112300	100200	100300	100300	100200	490
344	20241010	144200	25488997300	100300	100400	100400	100200	1254
345	20241010	144100	25363266200	100400	100500	100600	100300	2381
346	20241010	144000	25124126700	100500	100500	100600	100500	528
347	20241010	143900	25071034300	100600	100600	100700	100500	1671
348	20241010	143800	24902994300	100700	100700	100700	100600	496
349	20241010	143700	24853052600	100700	100600	100800	100600	437
350	20241010	143600	24809061300	100700	100600	100700	100600	343
351	20241010	143500	24774533200	100700	100600	100700	100600	645
352	20241010	143400	24709597900	100700	100900	100900	100600	374
353	20241010	143300	24671952600	100900	100700	100900	100600	500
354	20241010	143200	24621582600	100700	100700	100900	100600	591
355	20241010	143100	24562029300	100700	100700	100800	100500	2218
356	20241010	143000	24338783800	100700	100800	100800	100700	303
357	20241010	142900	24308255200	100700	100700	100800	100600	607
358	20241010	142800	24247120100	100700	100600	100700	100600	331
359	20241010	142700	24213807200	100600	100600	100700	100600	261
360	20241010	142600	24187535800	100600	100700	100800	100600	1035
361	20241010	142500	24083367200	100800	100800	100900	100700	774
362	20241010	142400	24005359000	100800	100800	100800	100700	1165
363	20241010	142300	23887938000	100800	100900	100900	100800	1306
364	20241010	142200	23756209200	100900	100800	100900	100800	761
365	20241010	142100	23679486700	100800	100800	100900	100800	468
366	20241010	142000	23632278000	100900	100700	100900	100700	2144
367	20241010	141900	23416045200	100700	100700	100700	100600	503
368	20241010	141800	23365397900	100800	100700	100800	100700	511
369	20241010	141700	23313898000	100800	100600	100800	100600	461
370	20241010	141600	23267458200	100700	100600	100800	100600	1297
371	20241010	141500	23136944500	100500	100700	100800	100500	952
372	20241010	141400	23041152500	100800	100700	100900	100700	674
373	20241010	141300	22973206000	100700	100800	100800	100700	298
374	20241010	141200	22943183600	100800	100800	100900	100700	953
375	20241010	141100	22847155000	100800	100800	100800	100600	1382
376	20241010	141000	22707977500	100700	100700	100800	100700	224
377	20241010	140900	22685406800	100700	100800	100900	100700	845
378	20241010	140800	22600208200	100800	100800	100900	100800	447
379	20241010	140700	22555117100	100800	100900	100900	100800	429
380	20241010	140600	22511858500	100800	100900	100900	100800	239
381	20241010	140500	22487748000	100800	100800	100900	100700	1210
382	20241010	140400	22365744800	100800	100800	100900	100800	234
383	20241010	140300	22342145800	100900	100800	100900	100800	401
384	20241010	140200	22301710300	100800	100800	100900	100800	519
385	20241010	140100	22249355400	100800	100700	100800	100700	189
386	20241010	140000	22230309300	100800	100700	100800	100700	202
387	20241010	135900	22209951000	100700	100700	100800	100700	503
388	20241010	135800	22159253500	100800	100800	100800	100700	255
389	20241010	135700	22133554100	100700	100900	100900	100700	751
390	20241010	135600	22057853000	100900	100900	100900	100800	457
391	20241010	135500	22011742300	100800	100900	100900	100800	316
392	20241010	135400	21979860100	100900	100800	100900	100800	455
393	20241010	135300	21933974300	100800	100700	100900	100700	418
394	20241010	135200	21891829100	100800	100800	100800	100700	285
395	20241010	135100	21863106000	100800	100700	100800	100600	601
396	20241010	135000	21802569000	100700	100800	100800	100700	679
397	20241010	134900	21734145900	100800	100800	100800	100700	311
398	20241010	134800	21702805900	100800	100700	100800	100700	363
399	20241010	134700	21666232000	100700	100800	100800	100700	558
400	20241010	134600	21609993100	100700	100800	100800	100700	784
401	20241010	134500	21531021600	100800	100700	100800	100700	330
402	20241010	134400	21497764600	100700	100800	100800	100700	994
403	20241010	134300	21397620800	100800	100800	100800	100700	222
404	20241010	134200	21375246000	100700	100700	100800	100600	726
405	20241010	134100	21302122500	100600	100600	100700	100600	617
406	20241010	134000	21239999400	100700	100600	100700	100600	200
407	20241010	133900	21219865400	100600	100700	100700	100600	262
408	20241010	133800	21193486500	100700	100600	100700	100500	1068
409	20241010	133700	21086007500	100500	100500	100600	100500	283
410	20241010	133600	21057544500	100600	100600	100600	100500	206
411	20241010	133500	21036824300	100500	100500	100600	100500	494
412	20241010	133400	20987133300	100500	100500	100600	100500	368
413	20241010	133300	20950114100	100600	100500	100600	100500	168
414	20241010	133200	20933217900	100500	100500	100600	100500	490
415	20241010	133100	20883927000	100600	100600	100600	100500	156
416	20241010	133000	20868235500	100500	100600	100600	100500	186
417	20241010	132900	20849527100	100500	100500	100600	100400	1064
418	20241010	132800	20742579100	100500	100500	100600	100500	239
419	20241010	132700	20718542800	100600	100500	100600	100500	164
420	20241010	132600	20702048900	100500	100600	100600	100500	1042
421	20241010	132500	20597284400	100500	100500	100600	100500	212
422	20241010	132400	20575960900	100600	100800	100800	100600	314
423	20241010	132300	20544360100	100700	100600	100800	100500	479
424	20241010	132200	20496124100	100600	100500	100600	100500	263
425	20241010	132100	20469674100	100500	100600	100800	100500	877
426	20241010	132000	20381405000	100800	100700	100800	100600	475
427	20241010	131900	20333555200	100600	100700	100700	100600	370
428	20241010	131800	20296300000	100800	100700	100800	100700	192
429	20241010	131700	20276950600	100800	100800	100800	100700	2542
430	20241010	131600	20020719400	100800	100800	100800	100700	501
431	20241010	131500	19970242600	100800	100700	100800	100700	266
432	20241010	131400	19943450900	100800	100600	100800	100600	550
433	20241010	131300	19888067900	100600	100600	100700	100600	226
434	20241010	131200	19865319100	100700	100700	100700	100600	182
435	20241010	131100	19846993200	100700	100600	100700	100600	183
436	20241010	131000	19828567400	100700	100600	100700	100500	64
437	20241010	130900	19822131100	100600	100600	100700	100500	278
438	20241010	130800	19794166400	100600	100600	100700	100500	83
439	20241010	130700	19785817300	100600	100600	100700	100500	199
440	20241010	130600	19765800700	100600	100600	100600	100500	165
441	20241010	130500	19749203400	100600	100600	100700	100600	436
442	20241010	130400	19705319300	100600	100600	100700	100600	338
443	20241010	130300	19671292300	100600	100600	100700	100500	157
444	20241010	130200	19655497500	100600	100600	100700	100400	198
445	20241010	130100	19635581600	100600	100600	100700	100500	221
446	20241010	130000	19613349400	100600	100500	100700	100500	274
447	20241010	125900	19585792900	100600	100600	100600	100200	1013
448	20241010	125800	19484126900	100700	100500	100700	100400	669
449	20241010	125700	19416854300	100500	100300	100500	100300	225
450	20241010	125600	19394252900	100600	100300	100600	100300	706
451	20241010	125500	19323310500	100300	100500	100500	100300	1281
452	20241010	125400	19194699700	100500	100500	100600	100500	176
453	20241010	125300	19176997300	100600	100500	100600	100500	166
454	20241010	125200	19160299300	100600	100500	100600	100400	133
455	20241010	125100	19146932900	100600	100500	100600	100500	209
456	20241010	125000	19125910000	100500	100600	100600	100500	387
457	20241010	124900	19086988300	100600	100600	100700	100600	635
458	20241010	124800	19023048700	100700	100600	100700	100500	135
459	20241010	124700	19009466300	100600	100600	100700	100500	179
460	20241010	124600	18991457600	100600	100500	100600	100500	235
461	20241010	124500	18967821300	100500	100600	100600	100500	275
462	20241010	124400	18940159900	100600	100500	100600	100500	315
463	20241010	124300	18908472300	100500	100500	100600	100400	65
464	20241010	124200	18901939700	100500	100400	100500	100400	260
465	20241010	124100	18875811800	100400	100600	100600	100400	263
466	20241010	124000	18849380700	100600	100400	100600	100400	87
467	20241010	123900	18840633300	100400	100500	100500	100400	179
468	20241010	123800	18822644700	100500	100400	100600	100400	151
469	20241010	123700	18807469900	100500	100400	100500	100400	218
470	20241010	123600	18785566100	100400	100400	100500	100400	330
471	20241010	123500	18752421400	100500	100400	100500	100400	216
472	20241010	123400	18730715400	100400	100400	100500	100400	136
473	20241010	123300	18717048500	100400	100500	100500	100400	128
474	20241010	123200	18704196300	100400	100400	100500	100300	193
475	20241010	123100	18684819100	100400	100500	100500	100300	263
476	20241010	123000	18658414400	100400	100400	100500	100400	210
477	20241010	122900	18637314100	100400	100600	100600	100400	2843
478	20241010	122800	18351546700	100500	100500	100600	100500	201
479	20241010	122700	18331329800	100600	100600	100600	100500	506
480	20241010	122600	18280428400	100600	100700	100700	100600	196
481	20241010	122500	18260694300	100700	100700	100700	100600	202
482	20241010	122400	18240354700	100700	100600	100800	100600	340
483	20241010	122300	18206137500	100600	100700	100700	100600	228
484	20241010	122200	18183182200	100700	100600	100700	100600	473
485	20241010	122100	18135586000	100700	100700	100800	100700	509
486	20241010	122000	18084314800	100800	100700	100800	100700	533
487	20241010	121900	18030627100	100800	100700	100800	100700	207
488	20241010	121800	18009765400	100800	100700	100800	100700	732
489	20241010	121700	17936000500	100700	100800	100800	100700	466
490	20241010	121600	17889060400	100800	100700	100800	100700	179
491	20241010	121500	17871018700	100800	100800	100800	100700	170
492	20241010	121400	17853884000	100700	100700	100800	100700	1761
493	20241010	121300	17676394800	100700	100700	100800	100700	347
494	20241010	121200	17641420800	100800	100800	100800	100700	466
495	20241010	121100	17594452900	100800	100700	100800	100700	222
496	20241010	121000	17572079700	100700	100700	100800	100700	192
497	20241010	120900	17552732300	100800	100700	100800	100700	227
498	20241010	120800	17529851900	100800	100700	100800	100700	332
499	20241010	120700	17496388800	100800	100600	100800	100600	2370
500	20241010	120600	17257704200	100600	100600	100600	100500	4213
501	20241010	120500	16833877500	100500	100500	100600	100500	405
502	20241010	120400	16793144500	100500	100500	100500	100400	4400
503	20241010	120300	16350945400	100500	100500	100500	100400	251
504	20241010	120200	16325722800	100500	100400	100500	100400	2597
505	20241010	120100	16064731800	100400	100400	100500	100400	622
506	20241010	120000	16002244900	100500	100400	100500	100400	250
507	20241010	115900	15977127700	100400	100500	100500	100400	1372
508	20241010	115800	15839252600	100500	100300	100500	100300	4906
509	20241010	115700	15346644400	100400	100400	100400	100300	241
510	20241010	115600	15322449100	100300	100400	100400	100300	224
511	20241010	115500	15299960400	100300	100300	100400	100300	1251
512	20241010	115400	15174373400	100300	100300	100400	100300	173
513	20241010	115300	15157008400	100300	100400	100400	100300	312
514	20241010	115200	15125699400	100300	100300	100400	100300	1020
515	20241010	115100	15023299900	100300	100300	100400	100200	727
516	20241010	115000	14950356700	100200	100300	100300	100200	757
517	20241010	114900	14874430400	100300	100300	100400	100300	554
518	20241010	114800	14818845500	100400	100300	100400	100300	203
519	20241010	114700	14798471300	100400	100200	100400	100200	2050
520	20241010	114600	14592795200	100300	100200	100300	100200	181
521	20241010	114500	14574644100	100300	100200	100300	100200	186
522	20241010	114400	14555990600	100300	100300	100300	100200	164
523	20241010	114300	14539542500	100200	100300	100300	100200	159
524	20241010	114200	14523597800	100200	100200	100300	100100	216
525	20241010	114100	14501954900	100200	100200	100300	100200	141
526	20241010	114000	14487815100	100200	100300	100300	100200	214
527	20241010	113900	14466357100	100300	100200	100300	100200	366
528	20241010	113800	14429672200	100200	100100	100200	100100	403
529	20241010	113700	14389293100	100200	100100	100200	100100	271
530	20241010	113600	14362147700	100100	100100	100200	100100	215
531	20241010	113500	14340610000	100200	100100	100200	100100	214
532	20241010	113400	14319170200	100200	100200	100200	100100	177
533	20241010	113300	14301440300	100200	100100	100200	100100	790
534	20241010	113200	14222285100	100100	100100	100200	100100	172
535	20241010	113100	14205054500	100200	100100	100200	100100	178
536	20241010	113000	14187225000	100100	100100	100200	100100	187
537	20241010	112900	14168491400	100100	100100	100200	100100	174
538	20241010	112800	14151060300	100100	100200	100200	100100	195
539	20241010	112700	14131525800	100100	100100	100200	100100	153
540	20241010	112600	14116198800	100100	100100	100200	100000	176
541	20241010	112500	14098568400	100100	100000	100100	100000	138
542	20241010	112400	14084755500	100000	100100	100100	100000	222
543	20241010	112300	14062538800	100100	100100	100200	100000	305
544	20241010	112200	14032007000	100100	100100	100200	100100	154
545	20241010	112100	14016578800	100200	100100	100200	100100	237
546	20241010	112000	13992839900	100100	100100	100200	100100	193
547	20241010	111900	13973507700	100100	100100	100200	100100	192
548	20241010	111800	13954273000	100200	100100	100200	100100	145
549	20241010	111700	13939746800	100100	100100	100100	100000	172
550	20241010	111600	13922529700	100000	100000	100100	100000	284
551	20241010	111500	13894117800	100000	100100	100100	100000	932
552	20241010	111400	13800905800	100100	100100	100200	100000	938
553	20241010	111300	13707026600	100200	100200	100200	100100	604
554	20241010	111200	13646509800	100200	100200	100200	100100	236
555	20241010	111100	13622864100	100100	100200	100200	100100	180
556	20241010	111000	13604830300	100200	100100	100200	100100	214
557	20241010	110900	13583392900	100100	100100	100200	100100	174
558	20241010	110800	13565964000	100100	100100	100200	100100	170
559	20241010	110700	13548933600	100100	100100	100200	100100	162
560	20241010	110600	13532702600	100100	100100	100200	100100	144
561	20241010	110500	13518276600	100200	100100	100200	100100	199
562	20241010	110400	13498340000	100200	100200	100200	100100	1326
563	20241010	110300	13365605800	100100	100200	100200	100100	199
564	20241010	110200	13345670600	100100	100100	100200	100100	159
565	20241010	110100	13329743100	100100	100100	100200	100100	625
566	20241010	110000	13267119300	100200	100100	100200	100100	164
567	20241010	105900	13250699000	100100	100000	100100	100000	182
568	20241010	105800	13232481600	100000	100000	100100	100000	179
569	20241010	105700	13214565100	100000	100200	100200	100000	365
570	20241010	105600	13178004000	100200	100100	100300	100100	769
571	20241010	105500	13100980400	100100	100200	100300	100100	802
572	20241010	105400	13020642000	100300	100300	100300	100200	261
573	20241010	105300	12994474900	100200	100200	100300	100100	713
574	20241010	105200	12923020900	100100	100200	100200	100100	239
575	20241010	105100	12899083600	100200	100200	100200	100100	1977
576	20241010	105000	12700989000	100200	100300	100400	100200	1527
577	20241010	104900	12547824600	100400	100100	100400	100100	455
578	20241010	104800	12502188500	100200	100200	100300	100000	763
579	20241010	104700	12425763800	100300	100300	100300	100200	211
580	20241010	104600	12404601000	100300	100300	100400	100300	263
581	20241010	104500	12378208200	100300	100200	100400	100100	5963
582	20241010	104400	11780112500	100300	100200	100300	100100	432
583	20241010	104300	11736815200	100200	100100	100300	100100	700
584	20241010	104200	11666662400	100100	100000	100200	100000	1427
585	20241010	104100	11523789700	100100	99900	100100	99900	258
586	20241010	104000	11497972200	99900	99900	100000	99900	1428
587	20241010	103900	11355172800	100000	99900	100000	99900	143
588	20241010	103800	11340873600	99900	99800	99900	99800	430
589	20241010	103700	11297922300	99800	99900	99900	99800	286
590	20241010	103600	11269366600	99900	99800	99900	99800	322
591	20241010	103500	11237203900	99900	99800	99900	99800	195
592	20241010	103400	11217739400	99800	99900	99900	99800	389
593	20241010	103300	11178899300	99900	100000	100000	99900	806
594	20241010	103200	11098364600	99900	100000	100000	99900	300
595	20241010	103100	11068380300	100000	100000	100000	99800	978
596	20241010	103000	10970657800	99900	100000	100000	99900	225
597	20241010	102900	10948164400	99900	99900	100000	99800	184
598	20241010	102800	10929782900	99900	99800	99900	99700	701
599	20241010	102700	10859840500	99900	99900	100000	99800	297
600	20241010	102600	10830166200	99800	99900	100100	99800	609
601	20241010	102500	10769299700	99800	99900	100000	99800	329
602	20241010	102400	10736424400	99900	99900	100000	99800	208
603	20241010	102300	10715630800	99900	99800	99900	99800	367
604	20241010	102200	10678970100	99800	100000	100000	99700	637
605	20241010	102100	10615364700	99900	99800	99900	99700	379
606	20241010	102000	10577519400	99800	99800	100000	99700	993
607	20241010	101900	10478436400	99900	99900	100100	99800	788
608	20241010	101800	10399729700	100000	99800	100100	99800	521
609	20241010	101700	10347666700	99900	99900	100100	99900	215
610	20241010	101600	10326176400	99900	100000	100000	99900	144
611	20241010	101500	10311779000	99900	99900	100000	99900	191
612	20241010	101400	10292681800	99900	99900	100100	99900	645
613	20241010	101300	10228216200	100000	100100	100200	99900	1258
614	20241010	101200	10102406300	100200	100100	100200	100100	258
615	20241010	101100	10076557000	100100	100300	100300	100100	1099
616	20241010	101000	9966404600	100300	100200	100300	100200	3806
617	20241010	100900	9584821900	100100	100200	100200	100100	142
618	20241010	100800	9570595400	100200	100100	100200	100100	169
619	20241010	100700	9553661900	100100	100100	100200	100100	952
620	20241010	100600	9458354800	100100	100000	100100	100000	184
621	20241010	100500	9439941800	100000	100200	100200	100000	1476
622	20241010	100400	9292176400	100200	100100	100200	100100	127
623	20241010	100300	9279451600	100100	100100	100200	100000	223
624	20241010	100200	9257126000	100100	100200	100200	100100	486
625	20241010	100100	9208465600	100200	100100	100200	100100	626
626	20241010	100000	9145798300	100100	100100	100100	100000	461
627	20241010	095900	9099678600	100100	100200	100200	100100	142
628	20241010	095800	9085452600	100200	100200	100200	100000	1357
629	20241010	095700	8949614600	100200	100100	100200	100100	169
630	20241010	095600	8932685600	100200	100100	100200	100100	729
631	20241010	095500	8859655000	100100	100300	100300	100100	378
632	20241010	095400	8821771000	100200	100300	100400	100200	688
633	20241010	095300	8752774600	100400	100300	100400	100200	913
634	20241010	095200	8661191900	100300	99900	100300	99800	18185
635	20241010	095100	6842299800	99900	99800	99900	99800	1460
636	20241010	095000	6696460200	99800	99800	99900	99800	192
637	20241010	094900	6677287200	99800	99700	99900	99700	744
638	20241010	094800	6603062700	99700	99600	99700	99600	153
639	20241010	094700	6587809800	99600	99700	99700	99600	380
640	20241010	094600	6549946500	99700	99600	99700	99600	171
641	20241010	094500	6532914600	99600	99700	99700	99500	1794
642	20241010	094400	6354226400	99700	99800	99800	99700	516
643	20241010	094300	6302742300	99800	99700	99800	99700	625
644	20241010	094200	6240426300	99700	99700	99800	99600	993
645	20241010	094100	6141414400	99800	99700	99800	99700	282
646	20241010	094000	6113285400	99600	99700	99700	99600	192
647	20241010	093900	6094146500	99700	99700	99700	99600	355
648	20241010	093800	6058776400	99700	99900	99900	99600	916
649	20241010	093700	5967404500	99800	100000	100000	99800	191
650	20241010	093600	5948311600	99900	99900	100000	99900	407
651	20241010	093500	5907640000	100000	99900	100000	99800	2874
652	20241010	093400	5620535700	99900	99800	99900	99800	1041
653	20241010	093300	5516631000	99800	99800	99800	99700	189
654	20241010	093200	5497769100	99700	99700	99800	99700	248
655	20241010	093100	5473043400	99700	99800	99800	99600	478
656	20241010	093000	5425371800	99800	99700	99800	99400	2920
657	20241010	092900	5134443100	99700	99700	99700	99500	1454
658	20241010	092800	4989642200	99700	99800	99800	99600	1883
659	20241010	092700	4801874600	99800	99900	99900	99800	171
660	20241010	092600	4784797400	99900	99800	99900	99800	1355
661	20241010	092500	4649449600	99800	99800	99800	99800	107
662	20241010	092400	4638771000	99700	99900	99900	99700	513
663	20241010	092300	4587554000	99800	99900	100000	99800	364
664	20241010	092200	4551182100	99900	99700	99900	99700	557
665	20241010	092100	4495540900	99700	99900	100000	99700	2900
666	20241010	092000	4205878600	99900	99800	99900	99800	428
667	20241010	091900	4163127600	99800	99900	99900	99700	264
668	20241010	091800	4136770800	99800	100000	100000	99600	3245
669	20241010	091700	3812763100	100000	100000	100000	99900	791
670	20241010	091600	3733680700	100000	99900	100000	99900	4011
671	20241010	091500	3332727100	99900	99900	100000	99900	6657
672	20241010	091400	2667534100	99800	99800	99900	99800	343
673	20241010	091300	2633302500	99800	99800	99900	99800	1762
674	20241010	091200	2457389000	99800	99800	99800	99700	1897
675	20241010	091100	2268068700	99700	99600	99800	99600	246
676	20241010	091000	2243540700	99600	99800	99800	99600	493
677	20241010	090900	2194375900	99800	99700	99800	99600	1497
678	20241010	090800	2045006300	99700	99800	99800	99700	271
679	20241010	090700	2017972100	99800	99700	99900	99700	2182
680	20241010	090600	1800195900	99800	99500	99900	99400	3276
681	20241010	090500	1473410900	99500	99300	99700	99300	2182
682	20241010	090400	1256350300	99300	99200	99400	99100	1217
683	20241010	090300	1135556800	99200	99100	99600	99100	2937
684	20241010	090200	844079400	99100	99300	99500	98700	2578
685	20241010	090100	588674600	99100	99900	99900	99100	1649
686	20241010	090000	424219800	99800	99900	99900	99600	4247