KissMeData/064760/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	195200	1413178000	91600	91600	91600	91600	654
3	20241007	195100	1413178000	91600	91600	91600	91600	0
4	20241007	195000	1413178000	91600	91600	91600	91600	0
5	20241007	194900	1413178000	91600	91600	91600	91600	0
6	20241007	194800	1413178000	91600	91600	91600	91600	0
7	20241007	194700	1413178000	91600	91600	91600	91600	0
8	20241007	194600	1413178000	91600	91600	91600	91600	0
9	20241007	194500	1413178000	91600	91600	91600	91600	0
10	20241007	194400	1413178000	91600	91600	91600	91600	0
11	20241007	194300	1413178000	91600	91600	91600	91600	0
12	20241007	194200	1413178000	91600	91600	91600	91600	0
13	20241007	194100	1413178000	91600	91600	91600	91600	0
14	20241007	194000	1413178000	91600	91600	91600	91600	0
15	20241007	193900	1413178000	91600	91600	91600	91600	0
16	20241007	193800	1413178000	91600	91600	91600	91600	0
17	20241007	193700	1413178000	91600	91600	91600	91600	0
18	20241007	193600	1413178000	91600	91600	91600	91600	0
19	20241007	193500	1413178000	91600	91600	91600	91600	0
20	20241007	193400	1413178000	91600	91600	91600	91600	0
21	20241007	193300	1413178000	91600	91600	91600	91600	0
22	20241007	193200	1413178000	91600	91600	91600	91600	0
23	20241007	193100	1413178000	91600	91600	91600	91600	0
24	20241007	193000	1413178000	91600	91600	91600	91600	0
25	20241007	192900	1413178000	91600	91600	91600	91600	0
26	20241007	192800	1413178000	91600	91600	91600	91600	0
27	20241007	192700	1413178000	91600	91600	91600	91600	0
28	20241007	192600	1413178000	91600	91600	91600	91600	0
29	20241007	192500	1413178000	91600	91600	91600	91600	0
30	20241007	192400	1413178000	91600	91600	91600	91600	0
31	20241007	192300	1413178000	91600	91600	91600	91600	0
32	20241007	192200	1413178000	91600	91600	91600	91600	654
33	20241007	192100	1413178000	91600	91600	91600	91600	0
34	20241007	192000	1413178000	91600	91600	91600	91600	0
35	20241007	191900	1413178000	91600	91600	91600	91600	0
36	20241007	191800	1413178000	91600	91600	91600	91600	0
37	20241007	191700	1413178000	91600	91600	91600	91600	0
38	20241007	191600	1413178000	91600	91600	91600	91600	0
39	20241007	191500	1413178000	91600	91600	91600	91600	0
40	20241007	191400	1413178000	91600	91600	91600	91600	0
41	20241007	191300	1413178000	91600	91600	91600	91600	0
42	20241007	191200	1413178000	91600	91600	91600	91600	0
43	20241007	191100	1413178000	91600	91600	91600	91600	0
44	20241007	191000	1413178000	91600	91600	91600	91600	0
45	20241007	190900	1413178000	91600	91600	91600	91600	0
46	20241007	190800	1413178000	91600	91600	91600	91600	0
47	20241007	190700	1413178000	91600	91600	91600	91600	0
48	20241007	190600	1413178000	91600	91600	91600	91600	0
49	20241007	190500	1413178000	91600	91600	91600	91600	0
50	20241007	190400	1413178000	91600	91600	91600	91600	0
51	20241007	190300	1413178000	91600	91600	91600	91600	0
52	20241007	190200	1413178000	91600	91600	91600	91600	0
53	20241007	190100	1413178000	91600	91600	91600	91600	0
54	20241007	190000	1413178000	91600	91600	91600	91600	0
55	20241007	185900	1413178000	91600	91600	91600	91600	0
56	20241007	185800	1413178000	91600	91600	91600	91600	0
57	20241007	185700	1413178000	91600	91600	91600	91600	0
58	20241007	185600	1413178000	91600	91600	91600	91600	0
59	20241007	185500	1413178000	91600	91600	91600	91600	0
60	20241007	185400	1413178000	91600	91600	91600	91600	0
61	20241007	185300	1413178000	91600	91600	91600	91600	0
62	20241007	185200	1413178000	91600	91600	91600	91600	654
63	20241007	185100	1413178000	91600	91600	91600	91600	0
64	20241007	185000	1413178000	91600	91600	91600	91600	0
65	20241007	184900	1413178000	91600	91600	91600	91600	0
66	20241007	184800	1413178000	91600	91600	91600	91600	0
67	20241007	184700	1413178000	91600	91600	91600	91600	0
68	20241007	184600	1413178000	91600	91600	91600	91600	0
69	20241007	184500	1413178000	91600	91600	91600	91600	0
70	20241007	184400	1413178000	91600	91600	91600	91600	0
71	20241007	184300	1413178000	91600	91600	91600	91600	0
72	20241007	184200	1413178000	91600	91600	91600	91600	0
73	20241007	184100	1413178000	91600	91600	91600	91600	0
74	20241007	184000	1413178000	91600	91600	91600	91600	0
75	20241007	183900	1413178000	91600	91600	91600	91600	0
76	20241007	183800	1413178000	91600	91600	91600	91600	0
77	20241007	183700	1413178000	91600	91600	91600	91600	0
78	20241007	183600	1413178000	91600	91600	91600	91600	0
79	20241007	183500	1413178000	91600	91600	91600	91600	0
80	20241007	183400	1413178000	91600	91600	91600	91600	0
81	20241007	183300	1413178000	91600	91600	91600	91600	0
82	20241007	183200	1413178000	91600	91600	91600	91600	0
83	20241007	183100	1413178000	91600	91600	91600	91600	0
84	20241007	183000	1413178000	91600	91600	91600	91600	0
85	20241007	182900	1413178000	91600	91600	91600	91600	0
86	20241007	182800	1413178000	91600	91600	91600	91600	0
87	20241007	182700	1413178000	91600	91600	91600	91600	0
88	20241007	182600	1413178000	91600	91600	91600	91600	0
89	20241007	182500	1413178000	91600	91600	91600	91600	0
90	20241007	182400	1413178000	91600	91600	91600	91600	0
91	20241007	182300	1413178000	91600	91600	91600	91600	0
92	20241007	182200	1413178000	91600	91600	91600	91600	654
93	20241007	182100	1413178000	91600	91600	91600	91600	0
94	20241007	182000	1413178000	91600	91600	91600	91600	0
95	20241007	181900	1413178000	91600	91600	91600	91600	0
96	20241007	181800	1413178000	91600	91600	91600	91600	0
97	20241007	181700	1413178000	91600	91600	91600	91600	0
98	20241007	181600	1413178000	91600	91600	91600	91600	0
99	20241007	181500	1413178000	91600	91600	91600	91600	0
100	20241007	181400	1413178000	91600	91600	91600	91600	0
101	20241007	181300	1413178000	91600	91600	91600	91600	0
102	20241007	181200	1413178000	91600	91600	91600	91600	0
103	20241007	181100	1413178000	91600	91600	91600	91600	0
104	20241007	181000	1413178000	91600	91600	91600	91600	0
105	20241007	180900	1413178000	91600	91600	91600	91600	0
106	20241007	180800	1413178000	91600	91600	91600	91600	0
107	20241007	180700	1413178000	91600	91600	91600	91600	0
108	20241007	180600	1413178000	91600	91600	91600	91600	0
109	20241007	180500	1413178000	91600	91600	91600	91600	0
110	20241007	180400	1413178000	91600	91600	91600	91600	0
111	20241007	180300	1413178000	91600	91600	91600	91600	0
112	20241007	180200	1413178000	91600	91600	91600	91600	0
113	20241007	180100	1413178000	91600	91600	91600	91600	0
114	20241007	180000	1413178000	91600	91600	91600	91600	0
115	20241007	175900	1413178000	91600	91600	91600	91600	0
116	20241007	175800	1413178000	91600	91600	91600	91600	0
117	20241007	175700	1413178000	91600	91600	91600	91600	0
118	20241007	175600	1413178000	91600	91600	91600	91600	0
119	20241007	175500	1413178000	91600	91600	91600	91600	0
120	20241007	175400	1413178000	91600	91600	91600	91600	0
121	20241007	175300	1413178000	91600	91600	91600	91600	0
122	20241007	175200	1413178000	91600	91600	91600	91600	654
123	20241007	175100	1413178000	91600	91600	91600	91600	0
124	20241007	175000	1413178000	91600	91600	91600	91600	0
125	20241007	174900	1413178000	91600	91600	91600	91600	0
126	20241007	174800	1413178000	91600	91600	91600	91600	0
127	20241007	174700	1413178000	91600	91600	91600	91600	0
128	20241007	174600	1413178000	91600	91600	91600	91600	0
129	20241007	174500	1413178000	91600	91600	91600	91600	0
130	20241007	174400	1413178000	91600	91600	91600	91600	0
131	20241007	174300	1413178000	91600	91600	91600	91600	0
132	20241007	174200	1413178000	91600	91600	91600	91600	0
133	20241007	174100	1413178000	91600	91600	91600	91600	0
134	20241007	174000	1413178000	91600	91600	91600	91600	0
135	20241007	173900	1413178000	91600	91600	91600	91600	0
136	20241007	173800	1413178000	91600	91600	91600	91600	0
137	20241007	173700	1413178000	91600	91600	91600	91600	0
138	20241007	173600	1413178000	91600	91600	91600	91600	0
139	20241007	173500	1413178000	91600	91600	91600	91600	0
140	20241007	173400	1413178000	91600	91600	91600	91600	0
141	20241007	173300	1413178000	91600	91600	91600	91600	0
142	20241007	173200	1413178000	91600	91600	91600	91600	0
143	20241007	173100	1413178000	91600	91600	91600	91600	0
144	20241007	173000	1413178000	91600	91600	91600	91600	0
145	20241007	172900	1413178000	91600	91600	91600	91600	0
146	20241007	172800	1413178000	91600	91600	91600	91600	0
147	20241007	172700	1413178000	91600	91600	91600	91600	0
148	20241007	172600	1413178000	91600	91600	91600	91600	0
149	20241007	172500	1413178000	91600	91600	91600	91600	0
150	20241007	172400	1413178000	91600	91600	91600	91600	0
151	20241007	172300	1413178000	91600	91600	91600	91600	0
152	20241007	172200	1413178000	91600	91600	91600	91600	654
153	20241007	172100	1413178000	91600	91600	91600	91600	0
154	20241007	172000	1413178000	91600	91600	91600	91600	0
155	20241007	171900	1413178000	91600	91600	91600	91600	0
156	20241007	171800	1413178000	91600	91600	91600	91600	0
157	20241007	171700	1413178000	91600	91600	91600	91600	0
158	20241007	171600	1413178000	91600	91600	91600	91600	0
159	20241007	171500	1413178000	91600	91600	91600	91600	0
160	20241007	171400	1413178000	91600	91600	91600	91600	0
161	20241007	171300	1413178000	91600	91600	91600	91600	0
162	20241007	171200	1413178000	91600	91600	91600	91600	0
163	20241007	171100	1413178000	91600	91600	91600	91600	0
164	20241007	171000	1413178000	91600	91600	91600	91600	0
165	20241007	170900	1413178000	91600	91600	91600	91600	0
166	20241007	170800	1413178000	91600	91600	91600	91600	0
167	20241007	170700	1413178000	91600	91600	91600	91600	0
168	20241007	170600	1413178000	91600	91600	91600	91600	0
169	20241007	170500	1413178000	91600	91600	91600	91600	0
170	20241007	170400	1413178000	91600	91600	91600	91600	0
171	20241007	170300	1413178000	91600	91600	91600	91600	0
172	20241007	170200	1413178000	91600	91600	91600	91600	0
173	20241007	170100	1413178000	91600	91600	91600	91600	0
174	20241007	170000	1413178000	91600	91600	91600	91600	0
175	20241007	165900	1413178000	91600	91600	91600	91600	0
176	20241007	165800	1413178000	91600	91600	91600	91600	0
177	20241007	165700	1413178000	91600	91600	91600	91600	0
178	20241007	165600	1413178000	91600	91600	91600	91600	0
179	20241007	165500	1413178000	91600	91600	91600	91600	0
180	20241007	165400	1413178000	91600	91600	91600	91600	0
181	20241007	165300	1413178000	91600	91600	91600	91600	0
182	20241007	165200	1413178000	91600	91600	91600	91600	654
183	20241007	165100	1413178000	91600	91600	91600	91600	0
184	20241007	165000	1413178000	91600	91600	91600	91600	0
185	20241007	164900	1413178000	91600	91600	91600	91600	0
186	20241007	164800	1413178000	91600	91600	91600	91600	0
187	20241007	164700	1413178000	91600	91600	91600	91600	0
188	20241007	164600	1413178000	91600	91600	91600	91600	0
189	20241007	164500	1413178000	91600	91600	91600	91600	0
190	20241007	164400	1413178000	91600	91600	91600	91600	0
191	20241007	164300	1413178000	91600	91600	91600	91600	0
192	20241007	164200	1413178000	91600	91600	91600	91600	0
193	20241007	164100	1413178000	91600	91600	91600	91600	0
194	20241007	164000	1413178000	91600	91600	91600	91600	0
195	20241007	163900	1413178000	91600	91600	91600	91600	0
196	20241007	163800	1413178000	91600	91600	91600	91600	0
197	20241007	163700	1413178000	91600	91600	91600	91600	0
198	20241007	163600	1413178000	91600	91600	91600	91600	0
199	20241007	163500	1413178000	91600	91600	91600	91600	0
200	20241007	163400	1413178000	91600	91600	91600	91600	0
201	20241007	163300	1413178000	91600	91600	91600	91600	0
202	20241007	163200	1413178000	91600	91600	91600	91600	0
203	20241007	163100	1413178000	91600	91600	91600	91600	0
204	20241007	163000	1413178000	91600	91600	91600	91600	0
205	20241007	162900	1413178000	91600	91600	91600	91600	0
206	20241007	162800	1413178000	91600	91600	91600	91600	0
207	20241007	162700	1413178000	91600	91600	91600	91600	0
208	20241007	162600	1413178000	91600	91600	91600	91600	0
209	20241007	162500	1413178000	91600	91600	91600	91600	0
210	20241007	162400	1413178000	91600	91600	91600	91600	0
211	20241007	162300	1413178000	91600	91600	91600	91600	0
212	20241007	162200	1413178000	91600	91600	91600	91600	654
213	20241007	162100	1413178000	91600	91600	91600	91600	0
214	20241007	162000	1413178000	91600	91600	91600	91600	0
215	20241007	161900	1413178000	91600	91600	91600	91600	0
216	20241007	161800	1413178000	91600	91600	91600	91600	0
217	20241007	161700	1413178000	91600	91600	91600	91600	0
218	20241007	161600	1413178000	91600	91600	91600	91600	0
219	20241007	161500	1413178000	91600	91600	91600	91600	0
220	20241007	161400	1413178000	91600	91600	91600	91600	0
221	20241007	161300	1413178000	91600	91600	91600	91600	0
222	20241007	161200	1413178000	91600	91600	91600	91600	0
223	20241007	161100	1413178000	91600	91600	91600	91600	0
224	20241007	161000	1413178000	91600	91600	91600	91600	0
225	20241007	160900	1413178000	91600	91600	91600	91600	0
226	20241007	160800	1413178000	91600	91600	91600	91600	0
227	20241007	160700	1413178000	91600	91600	91600	91600	0
228	20241007	160600	1413178000	91600	91600	91600	91600	0
229	20241007	160500	1413178000	91600	91600	91600	91600	0
230	20241007	160400	1413178000	91600	91600	91600	91600	0
231	20241007	160300	1413178000	91600	91600	91600	91600	0
232	20241007	160200	1413178000	91600	91600	91600	91600	0
233	20241007	160100	1413178000	91600	91600	91600	91600	0
234	20241007	160000	1413178000	91600	91600	91600	91600	0
235	20241007	155900	1413178000	91600	91600	91600	91600	0
236	20241007	155800	1413178000	91600	91600	91600	91600	0
237	20241007	155700	1413178000	91600	91600	91600	91600	0
238	20241007	155600	1413178000	91600	91600	91600	91600	0
239	20241007	155500	1413178000	91600	91600	91600	91600	0
240	20241007	155400	1413178000	91600	91600	91600	91600	0
241	20241007	155300	1413178000	91600	91600	91600	91600	0
242	20241007	155200	1413178000	91600	91600	91600	91600	654
243	20241007	155100	1413178000	91600	91600	91600	91600	0
244	20241007	155000	1413178000	91600	91600	91600	91600	0
245	20241007	154900	1413178000	91600	91600	91600	91600	0
246	20241007	154800	1413178000	91600	91600	91600	91600	0
247	20241007	154700	1413178000	91600	91600	91600	91600	0
248	20241007	154600	1413178000	91600	91600	91600	91600	0
249	20241007	154500	1413178000	91600	91600	91600	91600	0
250	20241007	154400	1413178000	91600	91600	91600	91600	0
251	20241007	154300	1413178000	91600	91600	91600	91600	0
252	20241007	154200	1413178000	91600	91600	91600	91600	0
253	20241007	154100	1413178000	91600	91600	91600	91600	0
254	20241007	154000	1413178000	91600	91600	91600	91600	0
255	20241007	153900	1413178000	91600	91600	91600	91600	0
256	20241007	153800	1413178000	91600	91600	91600	91600	0
257	20241007	153700	1413178000	91600	91600	91600	91600	0
258	20241007	153600	1413178000	91600	91600	91600	91600	0
259	20241007	153500	1413178000	91600	91600	91600	91600	0
260	20241007	153400	1413178000	91600	91600	91600	91600	0
261	20241007	153300	1413178000	91600	91600	91600	91600	0
262	20241007	153200	1413178000	91600	91600	91600	91600	0
263	20241007	153100	1413178000	91600	91600	91600	91600	0
264	20241007	153000	1413178000	91600	91600	91600	91600	654
265	20241007	152900	1353271600	92100	92100	92100	92100	0
266	20241007	152800	1353271600	92100	92100	92100	92100	0
267	20241007	152700	1353271600	92100	92100	92100	92100	0
268	20241007	152600	1353271600	92100	92100	92100	92100	0
269	20241007	152500	1353271600	92100	92100	92100	92100	0
270	20241007	152400	1353271600	92100	92100	92100	92100	0
271	20241007	152300	1353271600	92100	92100	92100	92100	0
272	20241007	152200	1353271600	92100	92100	92100	92100	0
273	20241007	152100	1353271600	92100	92100	92100	92100	0
274	20241007	152000	1353271600	92100	92100	92100	92100	0
275	20241007	151900	1353271600	92100	91600	92100	91600	100
276	20241007	151800	1344099700	91700	91500	91700	91400	175
277	20241007	151700	1328086200	91500	91500	91600	91500	360
278	20241007	151600	1295126700	91600	91600	91600	91600	142
279	20241007	151500	1282119500	91600	91700	91800	91600	226
280	20241007	151400	1261415000	91900	91700	91900	91700	43
281	20241007	151300	1257469100	91700	91600	91900	91600	252
282	20241007	151200	1234370800	91600	92100	92100	91600	169
283	20241007	151100	1218868800	92100	92100	92200	92100	51
284	20241007	151000	1214171600	92200	92400	92400	92100	55
285	20241007	150900	1209099500	92400	92300	92500	92300	60
286	20241007	150800	1203560100	92200	92100	92200	92100	127
287	20241007	150700	1191859000	92000	92100	92100	92000	14
288	20241007	150600	1190569800	92100	92000	92100	92000	33
289	20241007	150500	1187532700	92000	91900	92000	91900	29
290	20241007	150400	1184865600	91600	92000	92000	91600	205
291	20241007	150300	1166081800	91900	92000	92000	91900	17
292	20241007	150200	1164518100	91700	91600	92100	91600	141
293	20241007	150100	1151595600	91600	91600	91800	91500	205
294	20241007	150000	1132807400	91700	91900	92100	91600	568
295	20241007	145900	1080615500	91900	92300	92300	91900	197
296	20241007	145800	1062462800	92200	92500	92500	92100	306
297	20241007	145700	1034244100	92500	92700	92800	92400	54
298	20241007	145600	1029245300	92700	92700	92700	92700	12
299	20241007	145500	1028132900	92700	92800	92800	92700	75
300	20241007	145400	1021177500	92800	92800	92800	92700	76
301	20241007	145300	1014126900	92700	92800	92800	92600	96
302	20241007	145200	1005227300	92700	92700	92700	92700	12
303	20241007	145100	1004114900	92700	92800	92800	92600	53
304	20241007	145000	999202000	92600	92700	92700	92600	37
305	20241007	144900	995773200	92600	92700	92700	92600	37
306	20241007	144800	992345000	92700	92600	92700	92600	75
307	20241007	144700	985396900	92600	92700	92700	92500	50
308	20241007	144600	980767300	92700	92700	92700	92700	13
309	20241007	144500	979562200	92700	92700	92700	92700	14
310	20241007	144400	978264400	92700	92700	92700	92700	23
311	20241007	144300	976132300	92700	92700	92700	92700	22
312	20241007	144200	974092900	92700	92700	92700	92600	37
313	20241007	144100	970663200	92700	92700	92700	92700	13
314	20241007	144000	969458100	92700	92700	92700	92600	24
315	20241007	143900	967233500	92700	92800	92800	92600	40
316	20241007	143800	963526000	92700	92800	92800	92700	22
317	20241007	143700	961485400	92600	92700	92700	92600	47
318	20241007	143600	957129900	92700	92700	92700	92700	25
319	20241007	143500	954812400	92700	92500	92700	92500	98
320	20241007	143400	945737600	92600	92700	92800	92500	94
321	20241007	143300	937031500	92600	92800	92800	92600	229
322	20241007	143200	915785400	92800	92900	92900	92700	70
323	20241007	143100	909289900	92800	93000	93000	92800	24
324	20241007	143000	907061100	93000	92900	93000	92900	13
325	20241007	142900	905852200	93000	93100	93100	92900	164
326	20241007	142800	890588700	93100	93100	93100	93000	29
327	20241007	142700	887889300	93100	93100	93100	93000	27
328	20241007	142600	885377100	93100	93100	93100	93100	12
329	20241007	142500	884259900	93100	93100	93100	92900	54
330	20241007	142400	879236300	93100	93100	93100	93100	12
331	20241007	142300	878119100	93100	93100	93100	93000	19
332	20241007	142200	876350800	93100	93100	93100	93000	51
333	20241007	142100	871603100	93100	93000	93100	93000	24
334	20241007	142000	869368900	93100	93100	93100	93000	27
335	20241007	141900	866856600	93100	93100	93100	93000	15
336	20241007	141800	865460400	92900	93100	93100	92900	50
337	20241007	141700	860806700	93100	93000	93100	92900	26
338	20241007	141600	858388000	93000	93100	93100	93000	26
339	20241007	141500	855967900	93100	93000	93100	93000	115
340	20241007	141400	845272800	93000	93100	93100	92900	147
341	20241007	141300	831590000	93000	92900	93000	92900	113
342	20241007	141200	821081200	93000	93000	93000	93000	12
343	20241007	141100	819965200	93000	93000	93000	93000	15
344	20241007	141000	818570200	93000	93000	93000	93000	23
345	20241007	140900	816431200	93000	93000	93000	93000	12
346	20241007	140800	815315200	93000	93000	93000	93000	12
347	20241007	140700	814199200	93000	93000	93000	92900	15
348	20241007	140600	812804400	92900	92900	93000	92900	24
349	20241007	140500	810572600	93000	93000	93000	92900	67
350	20241007	140400	804342200	92900	92900	93000	92900	8
351	20241007	140300	803598900	92900	93000	93000	92900	136
352	20241007	140200	790952300	92900	92900	92900	92800	52
353	20241007	140100	786121600	92900	92800	92900	92800	14
354	20241007	140000	784821300	93000	92600	93000	92500	164
355	20241007	135900	769640200	92600	92400	92900	92300	113
356	20241007	135800	759186100	92200	92200	92500	92200	86
357	20241007	135700	751243800	92200	92300	92300	92200	7
358	20241007	135600	750598200	92200	92300	92300	92200	11
359	20241007	135500	749583600	92300	92600	92600	92300	9
360	20241007	135400	748751600	92600	92600	92700	92600	7
361	20241007	135300	748103200	92600	92500	92600	92500	11
362	20241007	135200	747085000	92500	92700	92700	92500	22
363	20241007	135100	745046900	92700	92700	92700	92700	6
364	20241007	135000	744490700	92700	92800	92800	92700	14
365	20241007	134900	743191700	92800	92800	92900	92800	6
366	20241007	134800	742634700	92800	92800	92900	92800	23
367	20241007	134700	740499300	92900	92900	92900	92900	10
368	20241007	134600	739570300	92900	92800	92900	92800	21
369	20241007	134500	737620400	92800	92900	92900	92800	33
370	20241007	134400	734555800	92900	92900	92900	92900	2
371	20241007	134300	734370000	92700	92900	92900	92700	12
372	20241007	134200	733256200	92700	92700	92700	92700	11
373	20241007	134100	732236500	92700	93000	93000	92700	91
374	20241007	134000	723795700	93000	93000	93000	93000	0
375	20241007	133900	723795700	93000	93000	93000	93000	9
376	20241007	133800	722958700	93000	92700	93000	92700	62
377	20241007	133700	717204700	93000	92900	93000	92700	87
378	20241007	133600	709131600	92900	92600	92900	92600	156
379	20241007	133500	694674000	92500	93000	93000	92500	19
380	20241007	133400	692912000	92900	93000	93000	92900	6
381	20241007	133300	692354500	93000	92800	93000	92800	135
382	20241007	133200	679812800	92700	92700	92700	92700	24
383	20241007	133100	677588000	92700	92600	92700	92500	54
384	20241007	133000	672587500	92600	92600	92600	92600	6
385	20241007	132900	672031900	92600	92200	92600	92200	252
386	20241007	132800	648782200	92200	92100	92200	92100	38
387	20241007	132700	645282100	92100	92000	92100	92000	21
388	20241007	132600	643348900	92100	92100	92100	92100	13
389	20241007	132500	642151600	92100	92000	92100	92000	21
390	20241007	132400	640219200	92100	92100	92100	92100	1
391	20241007	132300	640127100	92100	92100	92100	92100	56
392	20241007	132200	634969500	92000	92000	92000	92000	2
393	20241007	132100	634785500	92100	92100	92100	92100	0
394	20241007	132000	634785500	92100	92100	92100	92100	2
395	20241007	131900	634601300	92000	92000	92000	92000	1
396	20241007	131800	634509300	92100	92100	92100	92000	5
397	20241007	131700	634049000	92000	92000	92000	92000	4
398	20241007	131600	633681000	92100	92100	92100	92100	0
399	20241007	131500	633681000	92100	92100	92100	92100	3
400	20241007	131400	633404700	92000	92000	92000	92000	1
401	20241007	131300	633312700	92000	92000	92000	92000	7
402	20241007	131200	632668700	92100	92100	92100	92100	2
403	20241007	131100	632484500	92100	92100	92100	92100	0
404	20241007	131000	632484500	92100	92100	92100	92100	2
405	20241007	130900	632300300	92000	92000	92000	92000	9
406	20241007	130800	631472300	92100	92100	92100	92100	0
407	20241007	130700	631472300	92100	92100	92100	92100	2
408	20241007	130600	631288100	92000	92000	92000	92000	7
409	20241007	130500	630644100	92100	92100	92100	92100	2
410	20241007	130400	630459900	92000	92000	92000	92000	0
411	20241007	130300	630459900	92000	92000	92000	92000	7
412	20241007	130200	629815900	92000	92100	92100	92000	11
413	20241007	130100	628802900	92100	92100	92100	92100	4
414	20241007	130000	628434500	92100	92100	92100	92100	1
415	20241007	125900	628342400	92000	92000	92000	92000	1
416	20241007	125800	628250400	91900	91900	91900	91900	0
417	20241007	125700	628250400	91900	92100	92100	91900	20
418	20241007	125600	626410700	92000	92000	92000	92000	5
419	20241007	125500	625950700	92000	92000	92000	92000	2
420	20241007	125400	625766700	92100	92100	92100	92100	2
421	20241007	125300	625582500	92000	92000	92000	92000	0
422	20241007	125200	625582500	92000	92000	92000	92000	1
423	20241007	125100	625490500	92100	92100	92100	92100	2
424	20241007	125000	625306300	92000	92000	92000	92000	11
425	20241007	124900	624294300	92100	92100	92100	92100	2
426	20241007	124800	624110100	92000	92000	92000	92000	3
427	20241007	124700	623834100	92000	92000	92000	92000	8
428	20241007	124600	623098100	91800	91800	91800	91800	0
429	20241007	124500	623098100	91800	91800	91800	91800	0
430	20241007	124400	623098100	91800	91800	91800	91800	0
431	20241007	124300	623098100	91800	91800	91800	91800	0
432	20241007	124200	623098100	91800	91800	91800	91800	79
433	20241007	124100	615845900	91600	91600	91600	91600	65
434	20241007	124000	609891900	91800	91600	91800	91600	174
435	20241007	123900	593932900	91700	91700	91700	91700	0
436	20241007	123800	593932900	91700	91700	91700	91700	2
437	20241007	123700	593749500	91700	91700	91700	91700	0
438	20241007	123600	593749500	91700	91700	91700	91700	3
439	20241007	123500	593474400	91600	91600	91600	91600	4
440	20241007	123400	593108000	91600	91600	91600	91600	0
441	20241007	123300	593108000	91600	91700	91700	91600	4
442	20241007	123200	592741400	91600	91600	91600	91600	0
443	20241007	123100	592741400	91600	91600	91600	91600	3
444	20241007	123000	592466600	91700	91700	91700	91700	2
445	20241007	122900	592283200	91600	91600	91600	91600	2
446	20241007	122800	592100000	91600	91700	91700	91600	7
447	20241007	122700	591458500	91600	91600	91600	91500	148
448	20241007	122600	577905300	91700	91700	91700	91700	15
449	20241007	122500	576529800	91700	91600	91700	91600	22
450	20241007	122400	574514500	91600	91800	91800	91600	107
451	20241007	122300	564703100	91900	92100	92100	91800	46
452	20241007	122200	560475000	92100	92100	92100	92100	2
453	20241007	122100	560290800	91900	91900	91900	91800	43
454	20241007	122000	556340100	92000	92200	92200	92000	49
455	20241007	121900	551829200	92200	92200	92200	92200	0
456	20241007	121800	551829200	92200	92200	92200	92200	1
457	20241007	121700	551737000	92200	92200	92200	92200	4
458	20241007	121600	551368200	92200	92200	92200	92200	9
459	20241007	121500	550538400	92200	92200	92200	92200	2
460	20241007	121400	550354000	92000	92000	92000	92000	1
461	20241007	121300	550262000	92000	92000	92000	92000	0
462	20241007	121200	550262000	92000	92000	92000	92000	81
463	20241007	121100	542810000	91900	92000	92000	91900	15
464	20241007	121000	541431100	92000	92000	92000	92000	6
465	20241007	120900	540879100	92000	92000	92000	92000	0
466	20241007	120800	540879100	92000	92000	92000	91900	6
467	20241007	120700	540327300	91900	91900	91900	91900	7
468	20241007	120600	539684000	92000	92000	92000	92000	2
469	20241007	120500	539500000	91900	91900	91900	91900	15
470	20241007	120400	538121500	91900	91800	91900	91800	6
471	20241007	120300	537570400	91900	91900	91900	91900	0
472	20241007	120200	537570400	91900	91900	91900	91900	15
473	20241007	120100	536191900	91800	91800	91800	91800	0
474	20241007	120000	536191900	91800	91800	91800	91800	0
475	20241007	115900	536191900	91800	91900	91900	91800	3
476	20241007	115800	535916300	91800	91800	91800	91800	1
477	20241007	115700	535824500	91800	91800	91800	91800	7
478	20241007	115600	535181900	91900	91900	91900	91900	3
479	20241007	115500	534906200	91900	91900	91900	91900	0
480	20241007	115400	534906200	91900	91900	91900	91900	2
481	20241007	115300	534722400	91800	91800	91800	91800	3
482	20241007	115200	534447000	91900	91900	91900	91900	0
483	20241007	115100	534447000	91900	91900	91900	91900	2
484	20241007	115000	534263200	91700	91700	91700	91700	0
485	20241007	114900	534263200	91700	91900	91900	91700	14
486	20241007	114800	532979000	91600	91700	91700	91600	65
487	20241007	114700	527022300	91700	91700	91700	91600	69
488	20241007	114600	520696700	91700	91800	91800	91700	3
489	20241007	114500	520421400	91700	91700	91700	91700	0
490	20241007	114400	520421400	91700	91700	91700	91700	2
491	20241007	114300	520238000	91600	91500	91800	91300	359
492	20241007	114200	487351000	91500	91500	91500	91500	0
493	20241007	114100	487351000	91500	91500	91600	91500	33
494	20241007	114000	484329300	91600	91600	91600	91600	0
495	20241007	113900	484329300	91600	91600	91600	91600	0
496	20241007	113800	484329300	91600	91600	91600	91600	4
497	20241007	113700	483962900	91600	91600	91600	91600	0
498	20241007	113600	483962900	91600	91600	91600	91600	2
499	20241007	113500	483779700	91500	91600	91600	91500	35
500	20241007	113400	480576500	91700	91700	91700	91700	0
501	20241007	113300	480576500	91700	91700	91700	91700	2
502	20241007	113200	480393100	91600	91600	91600	91600	0
503	20241007	113100	480393100	91600	91600	91600	91600	46
504	20241007	113000	476179500	91700	91700	91700	91700	2
505	20241007	112900	475996100	91700	91700	91700	91700	0
506	20241007	112800	475996100	91700	91700	91700	91700	3
507	20241007	112700	475721000	91600	91700	91700	91600	30
508	20241007	112600	472972000	91600	91600	91600	91600	11
509	20241007	112500	471964400	91700	91700	91700	91700	2
510	20241007	112400	471781000	91600	91600	91600	91600	6
511	20241007	112300	471231400	91700	91700	91700	91700	0
512	20241007	112200	471231400	91700	91700	91700	91700	2
513	20241007	112100	471048000	91600	91600	91600	91600	4
514	20241007	112000	470681600	91700	91700	91700	91700	2
515	20241007	111900	470498200	91600	91600	91600	91600	0
516	20241007	111800	470498200	91600	91600	91600	91600	10
517	20241007	111700	469582200	91700	91600	91700	91600	6
518	20241007	111600	469032400	91600	91600	91600	91600	0
519	20241007	111500	469032400	91600	91700	91700	91600	9
520	20241007	111400	468207800	91600	91600	91600	91600	0
521	20241007	111300	468207800	91600	91600	91600	91600	9
522	20241007	111200	467383400	91700	92000	92000	91600	105
523	20241007	111100	457756100	92100	92200	92200	92100	6
524	20241007	111000	457203300	92200	92200	92200	92200	0
525	20241007	110900	457203300	92200	92200	92200	92200	10
526	20241007	110800	456281300	92000	92000	92000	92000	0
527	20241007	110700	456281300	92000	92000	92000	92000	8
528	20241007	110600	455545300	92300	92300	92300	92300	0
529	20241007	110500	455545300	92300	92300	92300	92300	2
530	20241007	110400	455360700	91900	91900	91900	91900	169
531	20241007	110300	439829600	91900	91900	91900	91800	28
532	20241007	110200	437257000	91900	91900	91900	91900	0
533	20241007	110100	437257000	91900	91800	91900	91800	6
534	20241007	110000	436706000	91800	91900	91900	91800	7
535	20241007	105900	436063300	91900	91900	91900	91900	2
536	20241007	105800	435879500	91800	91800	91800	91800	2
537	20241007	105700	435695900	91900	91900	91900	91900	0
538	20241007	105600	435695900	91900	91900	91900	91900	3
539	20241007	105500	435420200	91900	91800	91900	91800	3
540	20241007	105400	435144600	91900	91900	91900	91900	1
541	20241007	105300	435052700	91900	91600	91900	91600	134
542	20241007	105200	422767700	91600	91600	91600	91600	3
543	20241007	105100	422492900	91600	91600	91600	91600	0
544	20241007	105000	422492900	91600	91700	91700	91200	267
545	20241007	104900	398067800	91800	91700	91800	91700	9
546	20241007	104800	397242300	91800	91700	91800	91700	10
547	20241007	104700	396325100	91800	91800	91800	91800	0
548	20241007	104600	396325100	91800	91700	91800	91700	5
549	20241007	104500	395866400	91700	92000	92000	91700	88
550	20241007	104400	387782500	92000	92100	92100	92000	20
551	20241007	104300	385941400	92200	92300	92300	92200	10
552	20241007	104200	385019200	92200	92200	92200	92200	85
553	20241007	104100	377182200	92100	92300	92300	92100	82
554	20241007	104000	369620300	92300	92400	92400	92300	16
555	20241007	103900	368142500	92400	92500	92500	92400	22
556	20241007	103800	366108300	92500	92500	92500	92400	23
557	20241007	103700	363981000	92500	92500	92500	92500	0
558	20241007	103600	363981000	92500	92500	92500	92500	17
559	20241007	103500	362408500	92600	92500	92600	92500	10
560	20241007	103400	361483300	92500	92600	92600	92500	14
561	20241007	103300	360187100	92600	92800	92800	92600	33
562	20241007	103200	357129600	92700	92700	92700	92700	0
563	20241007	103100	357129600	92700	92700	92700	92700	1
564	20241007	103000	357036900	92600	92800	92800	92600	21
565	20241007	102900	355089900	92900	93000	93000	92900	15
566	20241007	102800	353695300	93000	93000	93000	93000	10
567	20241007	102700	352765300	93000	93000	93000	93000	18
568	20241007	102600	351091300	93000	93100	93100	93000	29
569	20241007	102500	348392100	93100	93000	93100	92800	94
570	20241007	102400	339647900	93000	92900	93000	92700	56
571	20241007	102300	334449900	92700	93000	93000	92700	95
572	20241007	102200	325624100	93000	92900	93000	92900	33
573	20241007	102100	322557800	92600	92900	92900	92600	83
574	20241007	102000	314851600	92900	92700	92900	92700	31
575	20241007	101900	311972100	92600	92800	92900	92600	64
576	20241007	101800	306030600	92800	92900	92900	92800	30
577	20241007	101700	303246100	92900	92900	92900	92500	42
578	20241007	101600	299344700	92900	92900	92900	92900	33
579	20241007	101500	296279000	92900	92800	92900	92500	40
580	20241007	101400	292567500	92800	92600	92800	92400	48
581	20241007	101300	288120100	92700	92700	92700	92600	38
582	20241007	101200	284598000	92700	92700	92700	92700	19
583	20241007	101100	282836700	92700	92400	92700	92400	105
584	20241007	101000	273118700	92300	92500	92500	92300	22
585	20241007	100900	271084100	92300	92300	92400	92200	176
586	20241007	100800	254826100	92300	92300	92300	92300	20
587	20241007	100700	252980100	92300	92300	92300	92300	39
588	20241007	100600	249380400	92200	92300	92300	92200	24
589	20241007	100500	247165600	92300	92300	92300	92200	42
590	20241007	100400	243290000	92200	92300	92300	92200	26
591	20241007	100300	240890500	92300	92300	92300	92300	32
592	20241007	100200	237936900	92200	92200	92200	92200	16
593	20241007	100100	236461700	92200	92200	92200	92200	35
594	20241007	100000	233234700	92100	91900	92100	91900	17
595	20241007	095900	231669200	92100	92100	92200	92100	49
596	20241007	095800	227155400	91900	92100	92200	91900	40
597	20241007	095700	223472200	92100	92100	92100	91900	56
598	20241007	095600	218316800	92100	92100	92100	92100	20
599	20241007	095500	216474800	92200	92100	92200	91800	41
600	20241007	095400	212699100	92100	92100	92100	92100	23
601	20241007	095300	210580800	91800	92100	92100	91800	34
602	20241007	095200	207449700	92100	92100	92100	91800	65
603	20241007	095100	201465200	92100	92100	92100	92100	34
604	20241007	095000	198333800	92100	92100	92100	92100	20
605	20241007	094900	196491800	92100	92100	92100	91700	56
606	20241007	094800	191342100	91700	92200	92200	91700	111
607	20241007	094700	181114000	92200	92300	92300	91900	37
608	20241007	094600	177702200	91900	92300	92300	91900	105
609	20241007	094500	168021800	92300	92300	92300	92300	34
610	20241007	094400	164883600	92300	92000	92300	92000	30
611	20241007	094300	162115400	92300	92200	92300	92000	62
612	20241007	094200	156398300	92200	92200	92200	92200	20
613	20241007	094100	154554300	92200	92100	92200	91900	37
614	20241007	094000	151145800	92100	92200	92200	92100	19
615	20241007	093900	149395300	92200	92200	92200	92200	38
616	20241007	093800	145891700	92200	92200	92200	92200	13
617	20241007	093700	144693100	92200	92200	92200	92200	32
618	20241007	093600	141742700	92200	92200	92200	92200	20
619	20241007	093500	139898700	92200	92200	92200	92200	36
620	20241007	093400	136579500	92200	92200	92200	92200	20
621	20241007	093300	134735500	92200	92400	92400	92200	33
622	20241007	093200	131690300	92400	92400	92400	92400	19
623	20241007	093100	129934700	92400	92100	92400	92100	101
624	20241007	093000	120620600	91800	92200	92200	91800	36
625	20241007	092900	117304200	92200	92200	92200	92200	23
626	20241007	092800	115183600	92200	91600	92200	91600	102
627	20241007	092700	105804400	91800	91600	91800	91600	24
628	20241007	092600	103601400	91800	91600	91800	91600	23
629	20241007	092500	101490600	91600	91600	91600	91600	18
630	20241007	092400	99841800	91600	91600	91600	91600	7
631	20241007	092300	99200600	91600	91600	91600	91600	0
632	20241007	092200	99200600	91600	91700	91700	91600	12
633	20241007	092100	98101200	91900	91900	91900	91900	0
634	20241007	092000	98101200	91900	91700	91900	91700	7
635	20241007	091900	97458300	92000	92100	92100	92000	24
636	20241007	091800	95248800	92100	92100	92100	92100	2
637	20241007	091700	95064600	91700	91600	92000	91500	65
638	20241007	091600	89099200	91600	91600	91700	91600	82
639	20241007	091500	81587600	91500	91700	91700	91500	46
640	20241007	091400	77375600	92300	92300	92300	92300	0
641	20241007	091300	77375600	92300	91600	92300	91400	113
642	20241007	091200	67022900	91600	91500	91600	91400	20
643	20241007	091100	65194100	91500	91500	91500	91500	24
644	20241007	091000	62998100	91500	90600	91500	90500	20
645	20241007	090900	61178800	90600	90600	90600	90600	1
646	20241007	090800	61088200	90500	90900	91600	90400	79
647	20241007	090700	53928100	90900	91600	91600	90900	11
648	20241007	090600	52924000	91600	91500	91600	91500	16
649	20241007	090500	51458800	91400	90600	91400	90300	79
650	20241007	090400	44308200	90600	91100	91100	90600	155
651	20241007	090300	30216700	91200	91200	91200	91100	23
652	20241007	090200	28119200	91400	91400	91400	91400	10
653	20241007	090100	27205200	91600	91600	91600	91600	97
654	20241007	090000	18320000	91600	91600	91600	91600	200