KissMeData/141080/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	202500	30694555000	97800	97800	97800	97800	3379
3	20241002	202400	30694555000	97800	97800	97800	97800	0
4	20241002	202300	30694555000	97800	97800	97800	97800	0
5	20241002	202200	30694555000	97800	97800	97800	97800	0
6	20241002	202100	30694555000	97800	97800	97800	97800	0
7	20241002	202000	30694555000	97800	97800	97800	97800	0
8	20241002	201900	30694555000	97800	97800	97800	97800	0
9	20241002	201800	30694555000	97800	97800	97800	97800	0
10	20241002	201700	30694555000	97800	97800	97800	97800	0
11	20241002	201600	30694555000	97800	97800	97800	97800	0
12	20241002	201500	30694555000	97800	97800	97800	97800	0
13	20241002	201400	30694555000	97800	97800	97800	97800	0
14	20241002	201300	30694555000	97800	97800	97800	97800	0
15	20241002	201200	30694555000	97800	97800	97800	97800	0
16	20241002	201100	30694555000	97800	97800	97800	97800	0
17	20241002	201000	30694555000	97800	97800	97800	97800	0
18	20241002	200900	30694555000	97800	97800	97800	97800	0
19	20241002	200800	30694555000	97800	97800	97800	97800	0
20	20241002	200700	30694555000	97800	97800	97800	97800	0
21	20241002	200600	30694555000	97800	97800	97800	97800	0
22	20241002	200500	30694555000	97800	97800	97800	97800	0
23	20241002	200400	30694555000	97800	97800	97800	97800	0
24	20241002	200300	30694555000	97800	97800	97800	97800	0
25	20241002	200200	30694555000	97800	97800	97800	97800	0
26	20241002	200100	30694555000	97800	97800	97800	97800	0
27	20241002	200000	30694555000	97800	97800	97800	97800	0
28	20241002	195900	30694555000	97800	97800	97800	97800	0
29	20241002	195800	30694555000	97800	97800	97800	97800	0
30	20241002	195700	30694555000	97800	97800	97800	97800	0
31	20241002	195600	30694555000	97800	97800	97800	97800	0
32	20241002	195500	30694555000	97800	97800	97800	97800	3379
33	20241002	195400	30694555000	97800	97800	97800	97800	0
34	20241002	195300	30694555000	97800	97800	97800	97800	0
35	20241002	195200	30694555000	97800	97800	97800	97800	0
36	20241002	195100	30694555000	97800	97800	97800	97800	0
37	20241002	195000	30694555000	97800	97800	97800	97800	0
38	20241002	194900	30694555000	97800	97800	97800	97800	0
39	20241002	194800	30694555000	97800	97800	97800	97800	0
40	20241002	194700	30694555000	97800	97800	97800	97800	0
41	20241002	194600	30694555000	97800	97800	97800	97800	0
42	20241002	194500	30694555000	97800	97800	97800	97800	0
43	20241002	194400	30694555000	97800	97800	97800	97800	0
44	20241002	194300	30694555000	97800	97800	97800	97800	0
45	20241002	194200	30694555000	97800	97800	97800	97800	0
46	20241002	194100	30694555000	97800	97800	97800	97800	0
47	20241002	194000	30694555000	97800	97800	97800	97800	0
48	20241002	193900	30694555000	97800	97800	97800	97800	0
49	20241002	193800	30694555000	97800	97800	97800	97800	0
50	20241002	193700	30694555000	97800	97800	97800	97800	0
51	20241002	193600	30694555000	97800	97800	97800	97800	0
52	20241002	193500	30694555000	97800	97800	97800	97800	0
53	20241002	193400	30694555000	97800	97800	97800	97800	0
54	20241002	193300	30694555000	97800	97800	97800	97800	0
55	20241002	193200	30694555000	97800	97800	97800	97800	0
56	20241002	193100	30694555000	97800	97800	97800	97800	0
57	20241002	193000	30694555000	97800	97800	97800	97800	0
58	20241002	192900	30694555000	97800	97800	97800	97800	0
59	20241002	192800	30694555000	97800	97800	97800	97800	0
60	20241002	192700	30694555000	97800	97800	97800	97800	0
61	20241002	192600	30694555000	97800	97800	97800	97800	0
62	20241002	192500	30694555000	97800	97800	97800	97800	3379
63	20241002	192400	30694555000	97800	97800	97800	97800	0
64	20241002	192300	30694555000	97800	97800	97800	97800	0
65	20241002	192200	30694555000	97800	97800	97800	97800	0
66	20241002	192100	30694555000	97800	97800	97800	97800	0
67	20241002	192000	30694555000	97800	97800	97800	97800	0
68	20241002	191900	30694555000	97800	97800	97800	97800	0
69	20241002	191800	30694555000	97800	97800	97800	97800	0
70	20241002	191700	30694555000	97800	97800	97800	97800	0
71	20241002	191600	30694555000	97800	97800	97800	97800	0
72	20241002	191500	30694555000	97800	97800	97800	97800	0
73	20241002	191400	30694555000	97800	97800	97800	97800	0
74	20241002	191300	30694555000	97800	97800	97800	97800	0
75	20241002	191200	30694555000	97800	97800	97800	97800	0
76	20241002	191100	30694555000	97800	97800	97800	97800	0
77	20241002	191000	30694555000	97800	97800	97800	97800	0
78	20241002	190900	30694555000	97800	97800	97800	97800	0
79	20241002	190800	30694555000	97800	97800	97800	97800	0
80	20241002	190700	30694555000	97800	97800	97800	97800	0
81	20241002	190600	30694555000	97800	97800	97800	97800	0
82	20241002	190500	30694555000	97800	97800	97800	97800	0
83	20241002	190400	30694555000	97800	97800	97800	97800	0
84	20241002	190300	30694555000	97800	97800	97800	97800	0
85	20241002	190200	30694555000	97800	97800	97800	97800	0
86	20241002	190100	30694555000	97800	97800	97800	97800	0
87	20241002	190000	30694555000	97800	97800	97800	97800	0
88	20241002	185900	30694555000	97800	97800	97800	97800	0
89	20241002	185800	30694555000	97800	97800	97800	97800	0
90	20241002	185700	30694555000	97800	97800	97800	97800	0
91	20241002	185600	30694555000	97800	97800	97800	97800	0
92	20241002	185500	30694555000	97800	97800	97800	97800	3379
93	20241002	185400	30694555000	97800	97800	97800	97800	0
94	20241002	185300	30694555000	97800	97800	97800	97800	0
95	20241002	185200	30694555000	97800	97800	97800	97800	0
96	20241002	185100	30694555000	97800	97800	97800	97800	0
97	20241002	185000	30694555000	97800	97800	97800	97800	0
98	20241002	184900	30694555000	97800	97800	97800	97800	0
99	20241002	184800	30694555000	97800	97800	97800	97800	0
100	20241002	184700	30694555000	97800	97800	97800	97800	0
101	20241002	184600	30694555000	97800	97800	97800	97800	0
102	20241002	184500	30694555000	97800	97800	97800	97800	0
103	20241002	184400	30694555000	97800	97800	97800	97800	0
104	20241002	184300	30694555000	97800	97800	97800	97800	0
105	20241002	184200	30694555000	97800	97800	97800	97800	0
106	20241002	184100	30694555000	97800	97800	97800	97800	0
107	20241002	184000	30694555000	97800	97800	97800	97800	0
108	20241002	183900	30694555000	97800	97800	97800	97800	0
109	20241002	183800	30694555000	97800	97800	97800	97800	0
110	20241002	183700	30694555000	97800	97800	97800	97800	0
111	20241002	183600	30694555000	97800	97800	97800	97800	0
112	20241002	183500	30694555000	97800	97800	97800	97800	0
113	20241002	183400	30694555000	97800	97800	97800	97800	0
114	20241002	183300	30694555000	97800	97800	97800	97800	0
115	20241002	183200	30694555000	97800	97800	97800	97800	0
116	20241002	183100	30694555000	97800	97800	97800	97800	0
117	20241002	183000	30694555000	97800	97800	97800	97800	0
118	20241002	182900	30694555000	97800	97800	97800	97800	0
119	20241002	182800	30694555000	97800	97800	97800	97800	0
120	20241002	182700	30694555000	97800	97800	97800	97800	0
121	20241002	182600	30694555000	97800	97800	97800	97800	0
122	20241002	182500	30694555000	97800	97800	97800	97800	3379
123	20241002	182400	30694555000	97800	97800	97800	97800	0
124	20241002	182300	30694555000	97800	97800	97800	97800	0
125	20241002	182200	30694555000	97800	97800	97800	97800	0
126	20241002	182100	30694555000	97800	97800	97800	97800	0
127	20241002	182000	30694555000	97800	97800	97800	97800	0
128	20241002	181900	30694555000	97800	97800	97800	97800	0
129	20241002	181800	30694555000	97800	97800	97800	97800	0
130	20241002	181700	30694555000	97800	97800	97800	97800	0
131	20241002	181600	30694555000	97800	97800	97800	97800	0
132	20241002	181500	30694555000	97800	97800	97800	97800	0
133	20241002	181400	30694555000	97800	97800	97800	97800	0
134	20241002	181300	30694555000	97800	97800	97800	97800	0
135	20241002	181200	30694555000	97800	97800	97800	97800	0
136	20241002	181100	30694555000	97800	97800	97800	97800	0
137	20241002	181000	30694555000	97800	97800	97800	97800	0
138	20241002	180900	30694555000	97800	97800	97800	97800	0
139	20241002	180800	30694555000	97800	97800	97800	97800	0
140	20241002	180700	30694555000	97800	97800	97800	97800	0
141	20241002	180600	30694555000	97800	97800	97800	97800	0
142	20241002	180500	30694555000	97800	97800	97800	97800	0
143	20241002	180400	30694555000	97800	97800	97800	97800	0
144	20241002	180300	30694555000	97800	97800	97800	97800	0
145	20241002	180200	30694555000	97800	97800	97800	97800	0
146	20241002	180100	30694555000	97800	97800	97800	97800	0
147	20241002	180000	30694555000	97800	97800	97800	97800	0
148	20241002	175900	30694555000	97800	97800	97800	97800	0
149	20241002	175800	30694555000	97800	97800	97800	97800	0
150	20241002	175700	30694555000	97800	97800	97800	97800	0
151	20241002	175600	30694555000	97800	97800	97800	97800	0
152	20241002	175500	30694555000	97800	97800	97800	97800	3379
153	20241002	175400	30694555000	97800	97800	97800	97800	0
154	20241002	175300	30694555000	97800	97800	97800	97800	0
155	20241002	175200	30694555000	97800	97800	97800	97800	0
156	20241002	175100	30694555000	97800	97800	97800	97800	0
157	20241002	175000	30694555000	97800	97800	97800	97800	0
158	20241002	174900	30694555000	97800	97800	97800	97800	0
159	20241002	174800	30694555000	97800	97800	97800	97800	0
160	20241002	174700	30694555000	97800	97800	97800	97800	0
161	20241002	174600	30694555000	97800	97800	97800	97800	0
162	20241002	174500	30694555000	97800	97800	97800	97800	0
163	20241002	174400	30694555000	97800	97800	97800	97800	0
164	20241002	174300	30694555000	97800	97800	97800	97800	0
165	20241002	174200	30694555000	97800	97800	97800	97800	0
166	20241002	174100	30694555000	97800	97800	97800	97800	0
167	20241002	174000	30694555000	97800	97800	97800	97800	0
168	20241002	173900	30694555000	97800	97800	97800	97800	0
169	20241002	173800	30694555000	97800	97800	97800	97800	0
170	20241002	173700	30694555000	97800	97800	97800	97800	0
171	20241002	173600	30694555000	97800	97800	97800	97800	0
172	20241002	173500	30694555000	97800	97800	97800	97800	0
173	20241002	173400	30694555000	97800	97800	97800	97800	0
174	20241002	173300	30694555000	97800	97800	97800	97800	0
175	20241002	173200	30694555000	97800	97800	97800	97800	0
176	20241002	173100	30694555000	97800	97800	97800	97800	0
177	20241002	173000	30694555000	97800	97800	97800	97800	0
178	20241002	172900	30694555000	97800	97800	97800	97800	0
179	20241002	172800	30694555000	97800	97800	97800	97800	0
180	20241002	172700	30694555000	97800	97800	97800	97800	0
181	20241002	172600	30694555000	97800	97800	97800	97800	0
182	20241002	172500	30694555000	97800	97800	97800	97800	3379
183	20241002	172400	30694555000	97800	97800	97800	97800	0
184	20241002	172300	30694555000	97800	97800	97800	97800	0
185	20241002	172200	30694555000	97800	97800	97800	97800	0
186	20241002	172100	30694555000	97800	97800	97800	97800	0
187	20241002	172000	30694555000	97800	97800	97800	97800	0
188	20241002	171900	30694555000	97800	97800	97800	97800	0
189	20241002	171800	30694555000	97800	97800	97800	97800	0
190	20241002	171700	30694555000	97800	97800	97800	97800	0
191	20241002	171600	30694555000	97800	97800	97800	97800	0
192	20241002	171500	30694555000	97800	97800	97800	97800	0
193	20241002	171400	30694555000	97800	97800	97800	97800	0
194	20241002	171300	30694555000	97800	97800	97800	97800	0
195	20241002	171200	30694555000	97800	97800	97800	97800	0
196	20241002	171100	30694555000	97800	97800	97800	97800	0
197	20241002	171000	30694555000	97800	97800	97800	97800	0
198	20241002	170900	30694555000	97800	97800	97800	97800	0
199	20241002	170800	30694555000	97800	97800	97800	97800	0
200	20241002	170700	30694555000	97800	97800	97800	97800	0
201	20241002	170600	30694555000	97800	97800	97800	97800	0
202	20241002	170500	30694555000	97800	97800	97800	97800	0
203	20241002	170400	30694555000	97800	97800	97800	97800	0
204	20241002	170300	30694555000	97800	97800	97800	97800	0
205	20241002	170200	30694555000	97800	97800	97800	97800	0
206	20241002	170100	30694555000	97800	97800	97800	97800	0
207	20241002	170000	30694555000	97800	97800	97800	97800	0
208	20241002	165900	30694555000	97800	97800	97800	97800	0
209	20241002	165800	30694555000	97800	97800	97800	97800	0
210	20241002	165700	30694555000	97800	97800	97800	97800	0
211	20241002	165600	30694555000	97800	97800	97800	97800	0
212	20241002	165500	30694555000	97800	97800	97800	97800	3379
213	20241002	165400	30694555000	97800	97800	97800	97800	0
214	20241002	165300	30694555000	97800	97800	97800	97800	0
215	20241002	165200	30694555000	97800	97800	97800	97800	0
216	20241002	165100	30694555000	97800	97800	97800	97800	0
217	20241002	165000	30694555000	97800	97800	97800	97800	0
218	20241002	164900	30694555000	97800	97800	97800	97800	0
219	20241002	164800	30694555000	97800	97800	97800	97800	0
220	20241002	164700	30694555000	97800	97800	97800	97800	0
221	20241002	164600	30694555000	97800	97800	97800	97800	0
222	20241002	164500	30694555000	97800	97800	97800	97800	0
223	20241002	164400	30694555000	97800	97800	97800	97800	0
224	20241002	164300	30694555000	97800	97800	97800	97800	0
225	20241002	164200	30694555000	97800	97800	97800	97800	0
226	20241002	164100	30694555000	97800	97800	97800	97800	0
227	20241002	164000	30694555000	97800	97800	97800	97800	0
228	20241002	163900	30694555000	97800	97800	97800	97800	0
229	20241002	163800	30694555000	97800	97800	97800	97800	0
230	20241002	163700	30694555000	97800	97800	97800	97800	0
231	20241002	163600	30694555000	97800	97800	97800	97800	0
232	20241002	163500	30694555000	97800	97800	97800	97800	0
233	20241002	163400	30694555000	97800	97800	97800	97800	0
234	20241002	163300	30694555000	97800	97800	97800	97800	0
235	20241002	163200	30694555000	97800	97800	97800	97800	0
236	20241002	163100	30694555000	97800	97800	97800	97800	0
237	20241002	163000	30694555000	97800	97800	97800	97800	0
238	20241002	162900	30694555000	97800	97800	97800	97800	0
239	20241002	162800	30694555000	97800	97800	97800	97800	0
240	20241002	162700	30694555000	97800	97800	97800	97800	0
241	20241002	162600	30694555000	97800	97800	97800	97800	0
242	20241002	162500	30694555000	97800	97800	97800	97800	3379
243	20241002	162400	30694555000	97800	97800	97800	97800	0
244	20241002	162300	30694555000	97800	97800	97800	97800	0
245	20241002	162200	30694555000	97800	97800	97800	97800	0
246	20241002	162100	30694555000	97800	97800	97800	97800	0
247	20241002	162000	30694555000	97800	97800	97800	97800	0
248	20241002	161900	30694555000	97800	97800	97800	97800	0
249	20241002	161800	30694555000	97800	97800	97800	97800	0
250	20241002	161700	30694555000	97800	97800	97800	97800	0
251	20241002	161600	30694555000	97800	97800	97800	97800	0
252	20241002	161500	30694555000	97800	97800	97800	97800	0
253	20241002	161400	30694555000	97800	97800	97800	97800	0
254	20241002	161300	30694555000	97800	97800	97800	97800	0
255	20241002	161200	30694555000	97800	97800	97800	97800	0
256	20241002	161100	30694555000	97800	97800	97800	97800	0
257	20241002	161000	30694555000	97800	97800	97800	97800	0
258	20241002	160900	30694555000	97800	97800	97800	97800	0
259	20241002	160800	30694555000	97800	97800	97800	97800	0
260	20241002	160700	30694555000	97800	97800	97800	97800	0
261	20241002	160600	30694555000	97800	97800	97800	97800	0
262	20241002	160500	30694555000	97800	97800	97800	97800	0
263	20241002	160400	30694555000	97800	97800	97800	97800	0
264	20241002	160300	30694555000	97800	97800	97800	97800	0
265	20241002	160200	30694555000	97800	97800	97800	97800	0
266	20241002	160100	30694555000	97800	97800	97800	97800	0
267	20241002	160000	30694555000	97800	97800	97800	97800	0
268	20241002	155900	30694555000	97800	97800	97800	97800	0
269	20241002	155800	30694555000	97800	97800	97800	97800	0
270	20241002	155700	30694555000	97800	97800	97800	97800	0
271	20241002	155600	30694555000	97800	97800	97800	97800	0
272	20241002	155500	30694555000	97800	97800	97800	97800	3379
273	20241002	155400	30694555000	97800	97800	97800	97800	0
274	20241002	155300	30694555000	97800	97800	97800	97800	0
275	20241002	155200	30694555000	97800	97800	97800	97800	0
276	20241002	155100	30694555000	97800	97800	97800	97800	0
277	20241002	155000	30694555000	97800	97800	97800	97800	0
278	20241002	154900	30694555000	97800	97800	97800	97800	0
279	20241002	154800	30694555000	97800	97800	97800	97800	0
280	20241002	154700	30694555000	97800	97800	97800	97800	0
281	20241002	154600	30694555000	97800	97800	97800	97800	0
282	20241002	154500	30694555000	97800	97800	97800	97800	0
283	20241002	154400	30694555000	97800	97800	97800	97800	0
284	20241002	154300	30694555000	97800	97800	97800	97800	0
285	20241002	154200	30694555000	97800	97800	97800	97800	0
286	20241002	154100	30694555000	97800	97800	97800	97800	0
287	20241002	154000	30694555000	97800	97800	97800	97800	0
288	20241002	153900	30694555000	97800	97800	97800	97800	0
289	20241002	153800	30694555000	97800	97800	97800	97800	0
290	20241002	153700	30694555000	97800	97800	97800	97800	0
291	20241002	153600	30694555000	97800	97800	97800	97800	0
292	20241002	153500	30694555000	97800	97800	97800	97800	0
293	20241002	153400	30694555000	97800	97800	97800	97800	0
294	20241002	153300	30694555000	97800	97800	97800	97800	0
295	20241002	153200	30694555000	97800	97800	97800	97800	0
296	20241002	153100	30694555000	97800	97800	97800	97800	0
297	20241002	153000	30694555000	97800	97800	97800	97800	3379
298	20241002	152900	30364088800	97800	97800	97800	97800	0
299	20241002	152800	30364088800	97800	97800	97800	97800	0
300	20241002	152700	30364088800	97800	97800	97800	97800	0
301	20241002	152600	30364088800	97800	97800	97800	97800	0
302	20241002	152500	30364088800	97800	97800	97800	97800	0
303	20241002	152400	30364088800	97800	97800	97800	97800	0
304	20241002	152300	30364088800	97800	97800	97800	97800	0
305	20241002	152200	30364088800	97800	97800	97800	97800	0
306	20241002	152100	30364088800	97800	97800	97800	97800	0
307	20241002	152000	30364088800	97800	97800	97800	97800	0
308	20241002	151900	30364088800	97800	97900	97900	97700	985
309	20241002	151800	30267770000	97900	97800	97900	97700	572
310	20241002	151700	30211817200	97800	97800	97800	97700	434
311	20241002	151600	30169376900	97700	97600	97800	97600	798
312	20241002	151500	30091389800	97600	97700	97700	97600	474
313	20241002	151400	30045099500	97700	97700	97700	97600	141
314	20241002	151300	30031326900	97700	97600	97800	97500	1492
315	20241002	151200	29885584300	97600	97500	97600	97400	1235
316	20241002	151100	29765081600	97400	97500	97500	97400	628
317	20241002	151000	29703858200	97400	97400	97500	97400	349
318	20241002	150900	29669848100	97400	97500	97600	97400	604
319	20241002	150800	29610950900	97500	97500	97600	97400	2207
320	20241002	150700	29395870600	97500	97500	97600	97500	2502
321	20241002	150600	29151907900	97600	97500	97600	97500	237
322	20241002	150500	29128782400	97500	97600	97600	97500	929
323	20241002	150400	29038158200	97600	97600	97600	97500	489
324	20241002	150300	28990457300	97500	97500	97600	97500	588
325	20241002	150200	28933098000	97600	97500	97600	97500	607
326	20241002	150100	28873883400	97500	97500	97600	97500	288
327	20241002	150000	28845788000	97500	97500	97600	97500	1151
328	20241002	145900	28733523800	97500	97600	97600	97500	614
329	20241002	145800	28673638400	97600	97500	97600	97500	523
330	20241002	145700	28622631100	97600	97600	97600	97500	348
331	20241002	145600	28588675100	97500	97500	97600	97500	531
332	20241002	145500	28536880300	97600	97500	97600	97500	618
333	20241002	145400	28476598100	97600	97600	97600	97500	686
334	20241002	145300	28409687800	97600	97500	97600	97500	377
335	20241002	145200	28372907600	97600	97600	97600	97500	465
336	20241002	145100	28327533700	97600	97600	97700	97500	1007
337	20241002	145000	28229256000	97700	97800	97800	97600	338
338	20241002	144900	28196238600	97700	97600	97800	97600	577
339	20241002	144800	28139854200	97600	97700	97800	97600	511
340	20241002	144700	28089948600	97600	97800	97900	97600	899
341	20241002	144600	28002096600	97800	97800	97900	97800	376
342	20241002	144500	27965307800	97900	97800	97900	97700	525
343	20241002	144400	27913968400	97600	97600	97800	97600	571
344	20241002	144300	27858197200	97700	97700	97700	97500	816
345	20241002	144200	27778517300	97600	97500	97700	97500	460
346	20241002	144100	27733623600	97500	97500	97600	97400	320
347	20241002	144000	27702432700	97500	97400	97500	97400	1358
348	20241002	143900	27570084700	97400	97400	97500	97400	360
349	20241002	143800	27535009400	97400	97400	97500	97400	1413
350	20241002	143700	27397349000	97400	97500	97600	97400	2718
351	20241002	143600	27132468200	97500	97600	97700	97500	914
352	20241002	143500	27043309900	97500	97600	97700	97500	1254
353	20241002	143400	26920911600	97600	97600	97700	97600	322
354	20241002	143300	26889467000	97600	97700	97800	97600	468
355	20241002	143200	26843762900	97700	97800	97800	97600	981
356	20241002	143100	26747906800	97800	97700	97800	97700	413
357	20241002	143000	26707530300	97700	97700	97800	97600	615
358	20241002	142900	26647443300	97800	97800	97800	97700	556
359	20241002	142800	26593094000	97800	97800	97900	97700	390
360	20241002	142700	26554958600	97900	97900	97900	97800	255
361	20241002	142600	26530002800	97800	97800	97900	97800	277
362	20241002	142500	26502901300	97700	97800	97800	97600	685
363	20241002	142400	26435960200	97900	97800	97900	97600	1402
364	20241002	142300	26298935400	97800	97800	97900	97700	409
365	20241002	142200	26258926900	97800	97700	97900	97700	311
366	20241002	142100	26228494600	97800	97800	97900	97800	398
367	20241002	142000	26189556000	97800	97800	97800	97600	440
368	20241002	141900	26146561700	97800	97600	97800	97600	242
369	20241002	141800	26122907800	97700	97600	97700	97600	974
370	20241002	141700	26027833500	97700	97600	97700	97600	206
371	20241002	141600	26007725400	97700	97600	97700	97600	880
372	20241002	141500	25921837200	97600	97600	97700	97600	221
373	20241002	141400	25900257700	97600	97700	97800	97600	443
374	20241002	141300	25856975900	97700	97700	97800	97700	398
375	20241002	141200	25818091100	97800	97900	97900	97700	727
376	20241002	141100	25746978300	97800	97800	97900	97800	192
377	20241002	141000	25728197400	97800	97900	98000	97800	319
378	20241002	140900	25696995600	97900	98000	98000	97900	321
379	20241002	140800	25665564500	97900	97900	98000	97900	136
380	20241002	140700	25652249000	97900	97900	98000	97900	354
381	20241002	140600	25617590200	97900	97900	98000	97900	124
382	20241002	140500	25605447800	97900	97900	98000	97900	288
383	20241002	140400	25577246800	98000	98000	98000	97900	265
384	20241002	140300	25551299400	98000	97900	98000	97900	953
385	20241002	140200	25457935800	97900	97900	97900	97900	149
386	20241002	140100	25443348700	98000	97900	98000	97800	164
387	20241002	140000	25427300200	97900	97900	97900	97800	364
388	20241002	135900	25391687700	97900	97900	97900	97800	123
389	20241002	135800	25379651500	97900	97900	98000	97800	519
390	20241002	135700	25328846300	97900	97800	97900	97800	484
391	20241002	135600	25281496100	97800	97900	98000	97700	1116
392	20241002	135500	25172367900	97900	97800	97900	97800	281
393	20241002	135400	25144865900	97800	97800	97900	97800	144
394	20241002	135300	25130781700	97800	97700	97900	97700	541
395	20241002	135200	25077880600	97700	97800	97900	97700	242
396	20241002	135100	25054210600	97900	97800	97900	97800	412
397	20241002	135000	25013898600	97900	97900	98000	97800	769
398	20241002	134900	24938646900	98000	97800	98000	97800	536
399	20241002	134800	24886177000	97900	97900	97900	97800	35
400	20241002	134700	24882752700	97800	97700	97800	97700	261
401	20241002	134600	24857243600	97800	97700	97800	97600	482
402	20241002	134500	24810157000	97700	97700	97800	97600	370
403	20241002	134400	24774035300	97700	97600	97800	97600	408
404	20241002	134300	24734173600	97600	97600	97700	97600	647
405	20241002	134200	24671004900	97600	97600	97600	97500	414
406	20241002	134100	24630598600	97600	97600	97600	97500	152
407	20241002	134000	24615773900	97500	97600	97600	97400	788
408	20241002	133900	24538958000	97600	97400	97600	97300	479
409	20241002	133800	24492297200	97300	97300	97500	97300	442
410	20241002	133700	24449253000	97400	97400	97500	97300	676
411	20241002	133600	24383382100	97600	97500	97600	97300	3457
412	20241002	133500	24046372300	97600	97700	97700	97500	2232
413	20241002	133400	23828603400	97700	97600	97700	97600	672
414	20241002	133300	23762960800	97700	97900	97900	97600	3614
415	20241002	133200	23409621700	97900	98100	98100	97900	4446
416	20241002	133100	22974041400	98100	98200	98200	98100	990
417	20241002	133000	22876922000	98200	98200	98200	98100	169
418	20241002	132900	22860338500	98100	98100	98200	98100	758
419	20241002	132800	22785959500	98200	98300	98300	98100	1734
420	20241002	132700	22615687300	98200	98300	98300	98200	905
421	20241002	132600	22526774700	98300	98300	98300	98200	209
422	20241002	132500	22506232600	98300	98400	98500	98300	221
423	20241002	132400	22484492500	98400	98300	98400	98300	940
424	20241002	132300	22392083700	98400	98400	98400	98300	1115
425	20241002	132200	22282374700	98400	98500	98500	98400	316
426	20241002	132100	22251269900	98500	98500	98600	98500	570
427	20241002	132000	22195116800	98500	98600	98600	98500	461
428	20241002	131900	22149701700	98600	98600	98600	98500	276
429	20241002	131800	22122506600	98500	98500	98600	98500	431
430	20241002	131700	22080041700	98600	98600	98600	98500	500
431	20241002	131600	22030774800	98500	98500	98600	98400	411
432	20241002	131500	21990312900	98500	98600	98600	98400	1194
433	20241002	131400	21872653200	98600	98600	98700	98600	152
434	20241002	131300	21857665700	98500	98700	98700	98500	1556
435	20241002	131200	21704278000	98700	98800	98800	98700	273
436	20241002	131100	21677323300	98700	98600	98700	98600	146
437	20241002	131000	21662914000	98600	98700	98800	98600	491
438	20241002	130900	21614468600	98700	98500	98800	98500	383
439	20241002	130800	21576669500	98500	98600	98600	98500	206
440	20241002	130700	21556366700	98600	98600	98700	98600	794
441	20241002	130600	21478069000	98800	98800	98800	98600	522
442	20241002	130500	21426551700	98800	98900	99000	98800	1166
443	20241002	130400	21311271600	99000	98900	99000	98900	156
444	20241002	130300	21295828400	98900	99000	99000	98900	102
445	20241002	130200	21285735500	99000	99000	99000	99000	213
446	20241002	130100	21264648500	99100	99200	99300	99000	842
447	20241002	130000	21181129000	99100	99000	99100	99000	304
448	20241002	125900	21151012700	99000	99000	99100	99000	653
449	20241002	125800	21086324300	99000	98700	99000	98700	2278
450	20241002	125700	20861406300	98700	98700	98800	98700	235
451	20241002	125600	20838211600	98700	98800	98800	98700	777
452	20241002	125500	20761512400	98800	98800	98900	98700	872
453	20241002	125400	20675325400	98800	98900	99000	98800	830
454	20241002	125300	20593261200	99000	98900	99100	98900	933
455	20241002	125200	20500910300	98800	98800	98800	98700	330
456	20241002	125100	20468309600	98800	98800	98900	98700	352
457	20241002	125000	20433547700	98800	98800	98900	98700	248
458	20241002	124900	20409045400	98800	98800	98900	98800	220
459	20241002	124800	20387305400	98900	98800	98900	98700	559
460	20241002	124700	20332122700	98800	99100	99100	98800	740
461	20241002	124600	20258947800	99000	99000	99100	99000	317
462	20241002	124500	20227562900	98900	99100	99100	98900	43
463	20241002	124400	20223304500	99000	99000	99000	98900	476
464	20241002	124300	20176181300	99100	99000	99100	99000	646
465	20241002	124200	20112225500	99000	99100	99100	99000	212
466	20241002	124100	20091221500	99100	99200	99200	99000	327
467	20241002	124000	20058807800	99200	99100	99200	99100	332
468	20241002	123900	20025878700	99200	99000	99200	99000	450
469	20241002	123800	19981279100	99100	99100	99200	99000	1371
470	20241002	123700	19845509400	99200	99100	99200	99100	94
471	20241002	123600	19836184800	99100	99000	99200	99000	740
472	20241002	123500	19762821200	99000	99100	99100	99000	319
473	20241002	123400	19731218000	99100	99100	99100	99000	739
474	20241002	123300	19658033900	99100	98900	99100	98900	220
475	20241002	123200	19636252400	98800	98900	99000	98700	923
476	20241002	123100	19545011100	98900	98900	98900	98800	238
477	20241002	123000	19521477500	98900	98800	99000	98800	265
478	20241002	122900	19495287600	98800	98900	99100	98800	1018
479	20241002	122800	19394572800	98900	98800	98900	98700	273
480	20241002	122700	19367601300	98800	98700	98800	98700	1039
481	20241002	122600	19264995800	98700	98500	98700	98500	456
482	20241002	122500	19220020100	98500	98600	98600	98500	580
483	20241002	122400	19162851600	98600	98500	98600	98500	128
484	20241002	122300	19150240700	98500	98600	98700	98400	726
485	20241002	122200	19078610800	98600	98400	98600	98300	326
486	20241002	122100	19046478800	98300	98400	98400	98300	256
487	20241002	122000	19021304800	98300	98300	98400	98300	819
488	20241002	121900	18940738200	98400	98400	98400	98300	469
489	20241002	121800	18894626000	98400	98100	98400	98100	771
490	20241002	121700	18818885500	98100	98100	98200	98100	143
491	20241002	121600	18804857100	98000	98100	98100	98000	55
492	20241002	121500	18799466400	98000	98000	98100	98000	523
493	20241002	121400	18748193100	98000	98200	98200	98000	227
494	20241002	121300	18725929400	98100	98100	98100	98000	232
495	20241002	121200	18703173400	98100	98100	98100	98100	26
496	20241002	121100	18700622800	98100	98200	98200	98100	324
497	20241002	121000	18668836700	98200	98200	98200	98100	66
498	20241002	120900	18662359000	98200	98100	98200	98100	75
499	20241002	120800	18654994500	98100	98200	98200	98100	86
500	20241002	120700	18646555000	98200	98100	98200	98100	301
501	20241002	120600	18617024200	98100	98200	98200	98100	37
502	20241002	120500	18613394100	98200	98000	98200	98000	393
503	20241002	120400	18574837600	98000	98100	98100	97900	816
504	20241002	120300	18494867800	98000	98000	98100	98000	325
505	20241002	120200	18463017300	98000	98000	98100	97900	454
506	20241002	120100	18418522000	98000	98000	98000	97900	322
507	20241002	120000	18386978300	98100	97900	98100	97900	336
508	20241002	115900	18354061000	97900	98100	98100	97900	484
509	20241002	115800	18306656600	98100	98000	98100	98000	154
510	20241002	115700	18291554900	98000	97900	98100	97900	907
511	20241002	115600	18202632500	97900	98000	98100	97900	735
512	20241002	115500	18130645100	98000	97900	98000	97900	1913
513	20241002	115400	17943349300	97900	97900	98000	97900	506
514	20241002	115300	17893804000	97900	98200	98200	97900	5785
515	20241002	115200	17326683600	98200	98200	98300	98200	148
516	20241002	115100	17312147100	98300	98300	98300	98200	100
517	20241002	115000	17302319300	98200	98200	98300	98200	52
518	20241002	114900	17297210900	98200	98100	98200	98100	383
519	20241002	114800	17259602300	98100	98200	98200	98100	78
520	20241002	114700	17251942800	98200	98400	98400	98100	541
521	20241002	114600	17198797700	98300	98400	98400	98200	1477
522	20241002	114500	17053633800	98400	98500	98600	98400	577
523	20241002	114400	16996853000	98500	98500	98600	98400	226
524	20241002	114300	16974599800	98500	98400	98600	98400	258
525	20241002	114200	16949202300	98500	98500	98600	98400	245
526	20241002	114100	16925070600	98600	98600	98600	98500	122
527	20241002	114000	16913050100	98600	98600	98700	98600	143
528	20241002	113900	16898943100	98700	98600	98700	98600	72
529	20241002	113800	16891841300	98400	98600	98700	98400	433
530	20241002	113700	16849168900	98600	98800	98800	98600	657
531	20241002	113600	16784321700	98700	98900	98900	98700	609
532	20241002	113500	16724171500	98900	98900	98900	98800	258
533	20241002	113400	16698677200	98800	98900	98900	98800	195
534	20241002	113300	16679392800	98800	98900	98900	98800	18
535	20241002	113200	16677613700	98800	99000	99000	98800	392
536	20241002	113100	16638848100	99000	98900	99000	98900	236
537	20241002	113000	16615504000	99000	98900	99000	98900	160
538	20241002	112900	16599674500	98900	99000	99000	98900	62
539	20241002	112800	16593538200	98900	98800	99000	98800	130
540	20241002	112700	16580678700	98800	98600	98800	98600	977
541	20241002	112600	16484283600	98600	98700	98700	98600	118
542	20241002	112500	16472637700	98700	98900	99000	98600	669
543	20241002	112400	16406549100	99000	98500	99000	98500	884
544	20241002	112300	16319291700	98500	98500	98600	98500	475
545	20241002	112200	16272471000	98500	98400	98500	98400	160
546	20241002	112100	16256724600	98400	98500	98500	98400	294
547	20241002	112000	16227781300	98400	98500	98600	98400	364
548	20241002	111900	16191945300	98500	98400	98600	98400	25
549	20241002	111800	16189480900	98600	98600	98700	98400	2766
550	20241002	111700	15917013300	98600	98700	98700	98600	91
551	20241002	111600	15908038300	98700	98900	98900	98700	927
552	20241002	111500	15816508000	98800	98900	98900	98800	68
553	20241002	111400	15809784300	98800	98800	99000	98800	464
554	20241002	111300	15763920300	98800	98800	98900	98800	59
555	20241002	111200	15758089200	98800	98900	98900	98800	104
556	20241002	111100	15747810500	98900	98700	98900	98600	243
557	20241002	111000	15723812000	98700	98700	98700	98600	170
558	20241002	110900	15707034100	98700	98800	98800	98700	420
559	20241002	110800	15665559400	98700	98600	98700	98600	374
560	20241002	110700	15628655400	98700	98700	98900	98700	2330
561	20241002	110600	15398321300	98700	98600	98700	98600	220
562	20241002	110500	15376622100	98600	99200	99200	98600	1666
563	20241002	110400	15212069100	99100	99000	99200	99000	807
564	20241002	110300	15132113000	99000	99000	99000	98900	151
565	20241002	110200	15117164700	99000	98900	99000	98900	303
566	20241002	110100	15087184800	98900	98800	99100	98700	363
567	20241002	110000	15051235000	98800	98800	98900	98700	218
568	20241002	105900	15029686800	98700	98700	98700	98600	170
569	20241002	105800	15012912500	98700	98700	98800	98700	202
570	20241002	105700	14992967300	98700	98600	98700	98600	127
571	20241002	105600	14980438200	98500	98500	98700	98500	407
572	20241002	105500	14940323800	98600	98600	98600	98500	249
573	20241002	105400	14915778000	98600	98600	98700	98500	999
574	20241002	105300	14817293400	98600	98900	98900	98600	396
575	20241002	105200	14778215400	98900	98900	98900	98800	166
576	20241002	105100	14761805300	98900	98900	99000	98800	150
577	20241002	105000	14746966400	98900	98700	98900	98600	372
578	20241002	104900	14710229600	98600	98600	98700	98600	133
579	20241002	104800	14697104200	98700	98600	98700	98500	534
580	20241002	104700	14644456300	98600	98700	98700	98600	580
581	20241002	104600	14587263900	98700	98600	98800	98500	1148
582	20241002	104500	14474021600	98600	98900	98900	98600	3378
583	20241002	104400	14140466500	98900	98900	99000	98900	55
584	20241002	104300	14135026200	98900	98900	99100	98900	469
585	20241002	104200	14088634400	98900	98800	98900	98700	842
586	20241002	104100	14005409400	98700	98800	98800	98700	287
587	20241002	104000	13977057500	98800	99200	99200	98700	1719
588	20241002	103900	13807191500	99000	99000	99200	98900	451
589	20241002	103800	13762495100	99000	98900	99100	98800	190
590	20241002	103700	13743689500	98900	98900	99000	98800	318
591	20241002	103600	13712236200	98900	99000	99200	98900	893
592	20241002	103500	13623800600	99000	99000	99100	99000	102
593	20241002	103400	13613700000	99000	98900	99000	98900	72
594	20241002	103300	13606574100	98800	99100	99100	98800	437
595	20241002	103200	13563345600	99100	98900	99100	98900	153
596	20241002	103100	13548204600	98900	99000	99100	98900	295
597	20241002	103000	13518997100	99000	98800	99000	98700	436
598	20241002	102900	13475909800	98800	98600	98900	98600	864
599	20241002	102800	13390563100	98700	98600	98800	98600	917
600	20241002	102700	13300074800	98600	98600	98600	98500	1189
601	20241002	102600	13182842600	98600	99200	99200	98600	4462
602	20241002	102500	12741857700	99200	99000	99200	98900	322
603	20241002	102400	12709990400	98900	99000	99000	98800	713
604	20241002	102300	12639435100	99000	98800	99000	98700	1536
605	20241002	102200	12487659300	98800	99300	99300	98800	3010
606	20241002	102100	12189731200	99200	99200	99500	99200	720
607	20241002	102000	12118260900	99300	99500	99500	99200	905
608	20241002	101900	12028312900	99500	99800	100000	99500	894
609	20241002	101800	11939197300	99800	100200	100200	99700	1469
610	20241002	101700	11792322100	100100	100200	100200	100000	796
611	20241002	101600	11712614700	100200	100100	100300	100100	3179
612	20241002	101500	11394081500	100000	100100	100100	100000	1967
613	20241002	101400	11197236800	100000	99900	100100	99800	2465
614	20241002	101300	10950755900	99900	99800	99900	99800	1163
615	20241002	101200	10834591500	99800	99800	99800	99700	613
616	20241002	101100	10773439400	99800	99700	99800	99700	397
617	20241002	101000	10733853200	99700	99600	99700	99500	702
618	20241002	100900	10663928000	99600	99400	99600	99400	321
619	20241002	100800	10631985600	99400	99600	99600	99400	241
620	20241002	100700	10607997900	99600	99700	99700	99500	318
621	20241002	100600	10576329000	99700	99700	99700	99600	302
622	20241002	100500	10546232900	99600	99600	99700	99600	187
623	20241002	100400	10527606000	99600	99600	99700	99500	190
624	20241002	100300	10508680400	99500	99600	99700	99400	1445
625	20241002	100200	10364906900	99700	99500	99700	99500	551
626	20241002	100100	10310058200	99500	99300	99500	99300	201
627	20241002	100000	10290070400	99400	99400	99500	99400	194
628	20241002	095900	10270785600	99300	99200	99300	99200	178
629	20241002	095800	10253115000	99300	99200	99300	99200	396
630	20241002	095700	10213805300	99200	99200	99300	99200	783
631	20241002	095600	10136092700	99200	99300	99400	99100	856
632	20241002	095500	10051148300	99200	99100	99300	99100	729
633	20241002	095400	9978871700	99000	99000	99200	99000	1471
634	20241002	095300	9833062000	99000	99000	99000	98900	602
635	20241002	095200	9773499900	99000	99000	99100	98900	164
636	20241002	095100	9757262800	98900	99100	99100	98900	726
637	20241002	095000	9685388600	99100	99100	99100	99000	210
638	20241002	094900	9664586100	99100	99100	99200	99000	805
639	20241002	094800	9584875300	99100	99000	99200	99000	351
640	20241002	094700	9550099400	99000	99200	99200	99000	498
641	20241002	094600	9500747000	99100	99400	99400	99100	1620
642	20241002	094500	9340004600	99400	99500	99500	99300	1263
643	20241002	094400	9214458600	99500	99500	99600	99400	667
644	20241002	094300	9148087700	99600	99500	99600	99400	412
645	20241002	094200	9107082000	99500	99500	99600	99400	880
646	20241002	094100	9019547600	99500	99700	99700	99500	1149
647	20241002	094000	8905127900	99600	99600	99700	99500	921
648	20241002	093900	8813396600	99600	99600	99600	99500	417
649	20241002	093800	8771888300	99600	99500	99700	99400	739
650	20241002	093700	8698310000	99500	99700	99700	99400	2367
651	20241002	093600	8462697300	99700	99900	99900	99700	1359
652	20241002	093500	8327026300	99900	99900	100100	99900	1933
653	20241002	093400	8133778600	100000	99900	100100	99900	1477
654	20241002	093300	7986159800	99900	100000	100000	99700	2629
655	20241002	093200	7723645500	100000	99800	100000	99800	2094
656	20241002	093100	7514324200	100000	99900	100100	99800	3172
657	20241002	093000	7196967400	99900	100000	100000	99700	1756
658	20241002	092900	7021614600	100000	99500	100000	99500	2072
659	20241002	092800	6814808700	99500	99800	99900	99500	1151
660	20241002	092700	6700065300	99900	100000	100100	99700	1089
661	20241002	092600	6591306700	100000	99600	100100	99600	2928
662	20241002	092500	6298743400	99600	99100	99800	99100	3065
663	20241002	092400	5993613600	99100	99600	99700	99100	1556
664	20241002	092300	5838909800	99600	99400	99800	99400	1713
665	20241002	092200	5668111900	99500	99300	99700	99200	2220
666	20241002	092100	5447335600	99300	99500	99500	99300	721
667	20241002	092000	5375676900	99400	99200	99500	99200	1891
668	20241002	091900	5187800100	99300	99100	99300	99100	503
669	20241002	091800	5137904100	99100	99000	99300	99000	443
670	20241002	091700	5094023000	99000	99200	99300	98900	4274
671	20241002	091600	4670419100	99300	99600	99600	99200	1607
672	20241002	091500	4510583700	99600	99300	99600	99000	2904
673	20241002	091400	4222221000	99400	99500	99600	99100	2573
674	20241002	091300	3966473800	99500	98900	99500	98900	1361
675	20241002	091200	3831638300	98800	98500	99200	98500	2092
676	20241002	091100	3624681000	98500	98700	98700	98500	369
677	20241002	091000	3588287400	98500	98500	98500	98400	1855
678	20241002	090900	3405602300	98500	98700	98700	98200	2790
679	20241002	090800	3130986700	98600	99500	99500	98600	2356
680	20241002	090700	2897868900	99500	99500	99500	99300	1257
681	20241002	090600	2772889400	99500	99400	99500	99100	1589
682	20241002	090500	2615036800	99300	99600	99800	99300	2737
683	20241002	090400	2342640500	99700	99500	100200	99400	7793
684	20241002	090300	1564553000	99500	98900	99500	98800	3074
685	20241002	090200	1259641400	98900	98900	99300	98600	4701
686	20241002	090100	794280800	98900	98500	98900	98200	3201
687	20241002	090000	478877300	98500	97800	98500	97800	4853