KissMeData/011170/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	185900	16758789200	98800	98800	98800	98800	21047
3	20241010	185800	16758789200	98800	98800	98800	98800	0
4	20241010	185700	16758789200	98800	98800	98800	98800	0
5	20241010	185600	16758789200	98800	98800	98800	98800	0
6	20241010	185500	16758789200	98800	98800	98800	98800	0
7	20241010	185400	16758789200	98800	98800	98800	98800	0
8	20241010	185300	16758789200	98800	98800	98800	98800	0
9	20241010	185200	16758789200	98800	98800	98800	98800	0
10	20241010	185100	16758789200	98800	98800	98800	98800	0
11	20241010	185000	16758789200	98800	98800	98800	98800	0
12	20241010	184900	16758789200	98800	98800	98800	98800	0
13	20241010	184800	16758789200	98800	98800	98800	98800	0
14	20241010	184700	16758789200	98800	98800	98800	98800	0
15	20241010	184600	16758789200	98800	98800	98800	98800	0
16	20241010	184500	16758789200	98800	98800	98800	98800	0
17	20241010	184400	16758789200	98800	98800	98800	98800	0
18	20241010	184300	16758789200	98800	98800	98800	98800	0
19	20241010	184200	16758789200	98800	98800	98800	98800	0
20	20241010	184100	16758789200	98800	98800	98800	98800	0
21	20241010	184000	16758789200	98800	98800	98800	98800	0
22	20241010	183900	16758789200	98800	98800	98800	98800	0
23	20241010	183800	16758789200	98800	98800	98800	98800	0
24	20241010	183700	16758789200	98800	98800	98800	98800	0
25	20241010	183600	16758789200	98800	98800	98800	98800	0
26	20241010	183500	16758789200	98800	98800	98800	98800	0
27	20241010	183400	16758789200	98800	98800	98800	98800	0
28	20241010	183300	16758789200	98800	98800	98800	98800	0
29	20241010	183200	16758789200	98800	98800	98800	98800	0
30	20241010	183100	16758789200	98800	98800	98800	98800	0
31	20241010	183000	16758789200	98800	98800	98800	98800	0
32	20241010	182900	16758789200	98800	98800	98800	98800	21047
33	20241010	182800	16758789200	98800	98800	98800	98800	0
34	20241010	182700	16758789200	98800	98800	98800	98800	0
35	20241010	182600	16758789200	98800	98800	98800	98800	0
36	20241010	182500	16758789200	98800	98800	98800	98800	0
37	20241010	182400	16758789200	98800	98800	98800	98800	0
38	20241010	182300	16758789200	98800	98800	98800	98800	0
39	20241010	182200	16758789200	98800	98800	98800	98800	0
40	20241010	182100	16758789200	98800	98800	98800	98800	0
41	20241010	182000	16758789200	98800	98800	98800	98800	0
42	20241010	181900	16758789200	98800	98800	98800	98800	0
43	20241010	181800	16758789200	98800	98800	98800	98800	0
44	20241010	181700	16758789200	98800	98800	98800	98800	0
45	20241010	181600	16758789200	98800	98800	98800	98800	0
46	20241010	181500	16758789200	98800	98800	98800	98800	0
47	20241010	181400	16758789200	98800	98800	98800	98800	0
48	20241010	181300	16758789200	98800	98800	98800	98800	0
49	20241010	181200	16758789200	98800	98800	98800	98800	0
50	20241010	181100	16758789200	98800	98800	98800	98800	0
51	20241010	181000	16758789200	98800	98800	98800	98800	0
52	20241010	180900	16758789200	98800	98800	98800	98800	0
53	20241010	180800	16758789200	98800	98800	98800	98800	0
54	20241010	180700	16758789200	98800	98800	98800	98800	0
55	20241010	180600	16758789200	98800	98800	98800	98800	0
56	20241010	180500	16758789200	98800	98800	98800	98800	0
57	20241010	180400	16758789200	98800	98800	98800	98800	0
58	20241010	180300	16758789200	98800	98800	98800	98800	0
59	20241010	180200	16758789200	98800	98800	98800	98800	0
60	20241010	180100	16758789200	98800	98800	98800	98800	0
61	20241010	180000	16758789200	98800	98800	98800	98800	0
62	20241010	175900	16758789200	98800	98800	98800	98800	21047
63	20241010	175800	16758789200	98800	98800	98800	98800	0
64	20241010	175700	16758789200	98800	98800	98800	98800	0
65	20241010	175600	16758789200	98800	98800	98800	98800	0
66	20241010	175500	16758789200	98800	98800	98800	98800	0
67	20241010	175400	16758789200	98800	98800	98800	98800	0
68	20241010	175300	16758789200	98800	98800	98800	98800	0
69	20241010	175200	16758789200	98800	98800	98800	98800	0
70	20241010	175100	16758789200	98800	98800	98800	98800	0
71	20241010	175000	16758789200	98800	98800	98800	98800	0
72	20241010	174900	16758789200	98800	98800	98800	98800	0
73	20241010	174800	16758789200	98800	98800	98800	98800	0
74	20241010	174700	16758789200	98800	98800	98800	98800	0
75	20241010	174600	16758789200	98800	98800	98800	98800	0
76	20241010	174500	16758789200	98800	98800	98800	98800	0
77	20241010	174400	16758789200	98800	98800	98800	98800	0
78	20241010	174300	16758789200	98800	98800	98800	98800	0
79	20241010	174200	16758789200	98800	98800	98800	98800	0
80	20241010	174100	16758789200	98800	98800	98800	98800	0
81	20241010	174000	16758789200	98800	98800	98800	98800	0
82	20241010	173900	16758789200	98800	98800	98800	98800	0
83	20241010	173800	16758789200	98800	98800	98800	98800	0
84	20241010	173700	16758789200	98800	98800	98800	98800	0
85	20241010	173600	16758789200	98800	98800	98800	98800	0
86	20241010	173500	16758789200	98800	98800	98800	98800	0
87	20241010	173400	16758789200	98800	98800	98800	98800	0
88	20241010	173300	16758789200	98800	98800	98800	98800	0
89	20241010	173200	16758789200	98800	98800	98800	98800	0
90	20241010	173100	16758789200	98800	98800	98800	98800	0
91	20241010	173000	16758789200	98800	98800	98800	98800	0
92	20241010	172900	16758789200	98800	98800	98800	98800	21047
93	20241010	172800	16758789200	98800	98800	98800	98800	0
94	20241010	172700	16758789200	98800	98800	98800	98800	0
95	20241010	172600	16758789200	98800	98800	98800	98800	0
96	20241010	172500	16758789200	98800	98800	98800	98800	0
97	20241010	172400	16758789200	98800	98800	98800	98800	0
98	20241010	172300	16758789200	98800	98800	98800	98800	0
99	20241010	172200	16758789200	98800	98800	98800	98800	0
100	20241010	172100	16758789200	98800	98800	98800	98800	0
101	20241010	172000	16758789200	98800	98800	98800	98800	0
102	20241010	171900	16758789200	98800	98800	98800	98800	0
103	20241010	171800	16758789200	98800	98800	98800	98800	0
104	20241010	171700	16758789200	98800	98800	98800	98800	0
105	20241010	171600	16758789200	98800	98800	98800	98800	0
106	20241010	171500	16758789200	98800	98800	98800	98800	0
107	20241010	171400	16758789200	98800	98800	98800	98800	0
108	20241010	171300	16758789200	98800	98800	98800	98800	0
109	20241010	171200	16758789200	98800	98800	98800	98800	0
110	20241010	171100	16758789200	98800	98800	98800	98800	0
111	20241010	171000	16758789200	98800	98800	98800	98800	0
112	20241010	170900	16758789200	98800	98800	98800	98800	0
113	20241010	170800	16758789200	98800	98800	98800	98800	0
114	20241010	170700	16758789200	98800	98800	98800	98800	0
115	20241010	170600	16758789200	98800	98800	98800	98800	0
116	20241010	170500	16758789200	98800	98800	98800	98800	0
117	20241010	170400	16758789200	98800	98800	98800	98800	0
118	20241010	170300	16758789200	98800	98800	98800	98800	0
119	20241010	170200	16758789200	98800	98800	98800	98800	0
120	20241010	170100	16758789200	98800	98800	98800	98800	0
121	20241010	170000	16758789200	98800	98800	98800	98800	0
122	20241010	165900	16758789200	98800	98800	98800	98800	21047
123	20241010	165800	16758789200	98800	98800	98800	98800	0
124	20241010	165700	16758789200	98800	98800	98800	98800	0
125	20241010	165600	16758789200	98800	98800	98800	98800	0
126	20241010	165500	16758789200	98800	98800	98800	98800	0
127	20241010	165400	16758789200	98800	98800	98800	98800	0
128	20241010	165300	16758789200	98800	98800	98800	98800	0
129	20241010	165200	16758789200	98800	98800	98800	98800	0
130	20241010	165100	16758789200	98800	98800	98800	98800	0
131	20241010	165000	16758789200	98800	98800	98800	98800	0
132	20241010	164900	16758789200	98800	98800	98800	98800	0
133	20241010	164800	16758789200	98800	98800	98800	98800	0
134	20241010	164700	16758789200	98800	98800	98800	98800	0
135	20241010	164600	16758789200	98800	98800	98800	98800	0
136	20241010	164500	16758789200	98800	98800	98800	98800	0
137	20241010	164400	16758789200	98800	98800	98800	98800	0
138	20241010	164300	16758789200	98800	98800	98800	98800	0
139	20241010	164200	16758789200	98800	98800	98800	98800	0
140	20241010	164100	16758789200	98800	98800	98800	98800	0
141	20241010	164000	16758789200	98800	98800	98800	98800	0
142	20241010	163900	16758789200	98800	98800	98800	98800	0
143	20241010	163800	16758789200	98800	98800	98800	98800	0
144	20241010	163700	16758789200	98800	98800	98800	98800	0
145	20241010	163600	16758789200	98800	98800	98800	98800	0
146	20241010	163500	16758789200	98800	98800	98800	98800	0
147	20241010	163400	16758789200	98800	98800	98800	98800	0
148	20241010	163300	16758789200	98800	98800	98800	98800	0
149	20241010	163200	16758789200	98800	98800	98800	98800	0
150	20241010	163100	16758789200	98800	98800	98800	98800	0
151	20241010	163000	16758789200	98800	98800	98800	98800	0
152	20241010	162900	16758789200	98800	98800	98800	98800	21047
153	20241010	162800	16758789200	98800	98800	98800	98800	0
154	20241010	162700	16758789200	98800	98800	98800	98800	0
155	20241010	162600	16758789200	98800	98800	98800	98800	0
156	20241010	162500	16758789200	98800	98800	98800	98800	0
157	20241010	162400	16758789200	98800	98800	98800	98800	0
158	20241010	162300	16758789200	98800	98800	98800	98800	0
159	20241010	162200	16758789200	98800	98800	98800	98800	0
160	20241010	162100	16758789200	98800	98800	98800	98800	0
161	20241010	162000	16758789200	98800	98800	98800	98800	0
162	20241010	161900	16758789200	98800	98800	98800	98800	0
163	20241010	161800	16758789200	98800	98800	98800	98800	0
164	20241010	161700	16758789200	98800	98800	98800	98800	0
165	20241010	161600	16758789200	98800	98800	98800	98800	0
166	20241010	161500	16758789200	98800	98800	98800	98800	0
167	20241010	161400	16758789200	98800	98800	98800	98800	0
168	20241010	161300	16758789200	98800	98800	98800	98800	0
169	20241010	161200	16758789200	98800	98800	98800	98800	0
170	20241010	161100	16758789200	98800	98800	98800	98800	0
171	20241010	161000	16758789200	98800	98800	98800	98800	0
172	20241010	160900	16758789200	98800	98800	98800	98800	0
173	20241010	160800	16758789200	98800	98800	98800	98800	0
174	20241010	160700	16758789200	98800	98800	98800	98800	0
175	20241010	160600	16758789200	98800	98800	98800	98800	0
176	20241010	160500	16758789200	98800	98800	98800	98800	0
177	20241010	160400	16758789200	98800	98800	98800	98800	0
178	20241010	160300	16758789200	98800	98800	98800	98800	0
179	20241010	160200	16758789200	98800	98800	98800	98800	0
180	20241010	160100	16758789200	98800	98800	98800	98800	0
181	20241010	160000	16758789200	98800	98800	98800	98800	0
182	20241010	155900	16758789200	98800	98800	98800	98800	21047
183	20241010	155800	16758789200	98800	98800	98800	98800	0
184	20241010	155700	16758789200	98800	98800	98800	98800	0
185	20241010	155600	16758789200	98800	98800	98800	98800	0
186	20241010	155500	16758789200	98800	98800	98800	98800	0
187	20241010	155400	16758789200	98800	98800	98800	98800	0
188	20241010	155300	16758789200	98800	98800	98800	98800	0
189	20241010	155200	16758789200	98800	98800	98800	98800	0
190	20241010	155100	16758789200	98800	98800	98800	98800	0
191	20241010	155000	16758789200	98800	98800	98800	98800	0
192	20241010	154900	16758789200	98800	98800	98800	98800	0
193	20241010	154800	16758789200	98800	98800	98800	98800	0
194	20241010	154700	16758789200	98800	98800	98800	98800	0
195	20241010	154600	16758789200	98800	98800	98800	98800	0
196	20241010	154500	16758789200	98800	98800	98800	98800	0
197	20241010	154400	16758789200	98800	98800	98800	98800	0
198	20241010	154300	16758789200	98800	98800	98800	98800	0
199	20241010	154200	16758789200	98800	98800	98800	98800	0
200	20241010	154100	16758789200	98800	98800	98800	98800	0
201	20241010	154000	16758789200	98800	98800	98800	98800	0
202	20241010	153900	16758789200	98800	98800	98800	98800	0
203	20241010	153800	16758789200	98800	98800	98800	98800	0
204	20241010	153700	16758789200	98800	98800	98800	98800	0
205	20241010	153600	16758789200	98800	98800	98800	98800	0
206	20241010	153500	16758789200	98800	98800	98800	98800	0
207	20241010	153400	16758789200	98800	98800	98800	98800	0
208	20241010	153300	16758789200	98800	98800	98800	98800	0
209	20241010	153200	16758789200	98800	98800	98800	98800	0
210	20241010	153100	16758789200	98800	98800	98800	98800	0
211	20241010	153000	16758789200	98800	98800	98800	98800	21047
212	20241010	152900	14679345600	99400	99400	99400	99400	0
213	20241010	152800	14679345600	99400	99400	99400	99400	0
214	20241010	152700	14679345600	99400	99400	99400	99400	0
215	20241010	152600	14679345600	99400	99400	99400	99400	0
216	20241010	152500	14679345600	99400	99400	99400	99400	0
217	20241010	152400	14679345600	99400	99400	99400	99400	0
218	20241010	152300	14679345600	99400	99400	99400	99400	0
219	20241010	152200	14679345600	99400	99400	99400	99400	0
220	20241010	152100	14679345600	99400	99400	99400	99400	0
221	20241010	152000	14679345600	99400	99400	99400	99400	0
222	20241010	151900	14679345600	99400	99300	99500	99300	142
223	20241010	151800	14665231400	99400	99600	99600	99300	90
224	20241010	151700	14656285400	99500	99400	99600	99300	183
225	20241010	151600	14638063900	99600	99600	99600	99300	177
226	20241010	151500	14620435000	99300	99400	99600	99200	539
227	20241010	151400	14566910100	99400	99400	99500	99300	297
228	20241010	151300	14537389300	99400	99400	99500	99300	288
229	20241010	151200	14508767200	99400	99500	99600	99400	192
230	20241010	151100	14489662100	99500	99500	99500	99300	211
231	20241010	151000	14468683800	99500	99500	99500	99400	286
232	20241010	150900	14440234600	99400	99400	99700	99300	310
233	20241010	150800	14409396900	99400	99400	99500	99200	272
234	20241010	150700	14382354900	99400	99200	99500	99000	740
235	20241010	150600	14308979800	99200	99500	99700	99200	369
236	20241010	150500	14272290800	99600	99400	99600	99300	483
237	20241010	150400	14224249700	99400	99600	99700	99300	354
238	20241010	150300	14189015300	99600	99700	99700	99300	359
239	20241010	150200	14153326800	99700	99900	99900	99400	1179
240	20241010	150100	14035886300	99900	99900	100100	99900	1308
241	20241010	150000	13905184200	99800	99900	100100	99800	322
242	20241010	145900	13872987900	99800	99800	100100	99700	658
243	20241010	145800	13807239500	99700	99900	100000	99600	1064
244	20241010	145700	13701043100	99900	99600	99900	99100	504
245	20241010	145600	13650863700	99600	99800	100200	99600	803
246	20241010	145500	13570676100	99800	100200	100300	99600	434
247	20241010	145400	13527351000	100200	100100	100200	99900	841
248	20241010	145300	13443184400	100100	100300	100300	100100	699
249	20241010	145200	13373157100	100100	100100	100300	100000	776
250	20241010	145100	13295418600	100100	100200	100200	100000	642
251	20241010	145000	13231173900	100200	100100	100200	100000	693
252	20241010	144900	13161800900	100100	100100	100200	100000	596
253	20241010	144800	13102145300	100200	100000	100200	100000	658
254	20241010	144700	13036279100	100000	100100	100200	100000	538
255	20241010	144600	12982432700	100000	100200	100200	100000	821
256	20241010	144500	12900241400	100100	100000	100200	100000	411
257	20241010	144400	12859102800	100000	100100	100100	99700	877
258	20241010	144300	12771369800	100100	100000	100100	100000	539
259	20241010	144200	12717428600	100000	100100	100300	99900	716
260	20241010	144100	12645754400	100100	100200	100300	100000	466
261	20241010	144000	12599076300	100300	100000	100300	99900	682
262	20241010	143900	12530780200	100100	100300	100300	100000	363
263	20241010	143800	12494408900	100200	100300	100300	100100	886
264	20241010	143700	12405583500	100200	100100	100400	99900	272
265	20241010	143600	12378349800	100100	100300	100500	100000	618
266	20241010	143500	12316441900	100300	100200	100400	100100	543
267	20241010	143400	12261944800	100100	100300	100500	100100	725
268	20241010	143300	12189183800	100300	100400	100600	100300	902
269	20241010	143200	12098611900	100300	100400	100500	100300	540
270	20241010	143100	12044395800	100300	100400	100400	100200	513
271	20241010	143000	11992941000	100300	100400	100500	100300	732
272	20241010	142900	11919448700	100400	100200	100400	100100	326
273	20241010	142800	11886785000	100200	100500	100500	100200	715
274	20241010	142700	11814963300	100500	100400	100600	100100	507
275	20241010	142600	11764022900	100400	100300	100400	100000	862
276	20241010	142500	11677529000	100200	100100	100400	100000	452
277	20241010	142400	11632238500	100000	100000	100100	99900	485
278	20241010	142300	11583724600	100000	100300	100600	99900	824
279	20241010	142200	11501057400	100200	100700	100800	100200	870
280	20241010	142100	11413615300	100600	100500	100600	100400	200
281	20241010	142000	11393514000	100500	100800	100800	100500	833
282	20241010	141900	11309644200	100800	100800	100900	100600	643
283	20241010	141800	11244836200	100600	100800	100800	100600	693
284	20241010	141700	11175101800	100700	100900	101000	100300	543
285	20241010	141600	11120324400	100500	100900	101100	100300	1443
286	20241010	141500	10974813100	100900	100900	101000	100700	1129
287	20241010	141400	10860825000	100900	101000	101000	100900	401
288	20241010	141300	10820344800	100900	100900	101000	100800	672
289	20241010	141200	10752513800	100900	100800	100900	100500	428
290	20241010	141100	10709367300	100500	100900	100900	100500	620
291	20241010	141000	10646906700	100800	101000	101000	100700	881
292	20241010	140900	10558030800	100900	101000	101000	100900	674
293	20241010	140800	10489966200	101000	100800	101000	100800	835
294	20241010	140700	10405701400	100800	100800	100900	100800	521
295	20241010	140600	10353149000	100700	100800	100800	100700	197
296	20241010	140500	10333291600	100700	100500	100800	100500	945
297	20241010	140400	10238139400	100500	100700	100700	100500	823
298	20241010	140300	10155374400	100600	100600	100700	100600	981
299	20241010	140200	10056588600	100700	100700	100700	100500	247
300	20241010	140100	10031736100	100700	100700	100900	100700	675
301	20241010	140000	9963704600	100700	100700	100800	100500	733
302	20241010	135900	9889897400	100600	100500	100600	100400	761
303	20241010	135800	9813397800	100500	100600	100700	100500	483
304	20241010	135700	9764831300	100600	100900	101000	100600	1134
305	20241010	135600	9650501500	101000	100800	101000	100700	670
306	20241010	135500	9582873900	100800	101000	101000	100700	894
307	20241010	135400	9492670300	100900	100500	100900	100400	967
308	20241010	135300	9395274300	100500	100400	100500	100100	411
309	20241010	135200	9354062200	100400	100800	100800	100300	1275
310	20241010	135100	9225727400	100800	100800	101000	100700	1453
311	20241010	135000	9079077800	100800	100700	100900	100700	527
312	20241010	134900	9025960500	100700	100900	101000	100700	445
313	20241010	134800	8981089500	101000	100900	101000	100700	772
314	20241010	134700	8903219200	100900	100800	101000	100600	863
315	20241010	134600	8816168900	100800	100300	101000	100200	1883
316	20241010	134500	8626548100	100200	99700	100200	99600	1520
317	20241010	134400	8474622900	99700	99800	99800	99600	337
318	20241010	134300	8441025700	99700	99700	99800	99700	435
319	20241010	134200	8397654300	99700	99700	99800	99600	445
320	20241010	134100	8353282500	99600	99900	99900	99500	335
321	20241010	134000	8319856000	99900	100100	100100	99800	407
322	20241010	133900	8279150300	100000	100000	100100	100000	1092
323	20241010	133800	8169875300	100000	99800	100100	99800	3921
324	20241010	133700	7778075700	99700	99500	99900	99500	2124
325	20241010	133600	7566467700	99500	99200	99500	99100	1288
326	20241010	133500	7438557600	99100	98900	99100	98800	310
327	20241010	133400	7407886200	99100	98800	99100	98800	370
328	20241010	133300	7371277400	98800	99100	99100	98800	309
329	20241010	133200	7340687900	99100	99100	99100	98700	325
330	20241010	133100	7308523400	99100	99200	99300	99100	540
331	20241010	133000	7254948400	99200	99000	99300	98900	1232
332	20241010	132900	7132788100	99000	98500	99100	98500	1889
333	20241010	132800	6946030000	98500	98300	98500	98300	341
334	20241010	132700	6912449200	98400	98400	98400	98400	158
335	20241010	132600	6896902000	98400	98300	98400	98300	60
336	20241010	132500	6890998300	98300	98200	98300	98100	90
337	20241010	132400	6882156300	98200	98200	98400	98100	58
338	20241010	132300	6876455800	98200	98300	98400	98200	260
339	20241010	132200	6850892000	98300	98100	98300	98100	251
340	20241010	132100	6826227100	98100	98000	98100	97900	280
341	20241010	132000	6798784400	98000	98000	98000	97900	46
342	20241010	131900	6794276600	98000	98000	98000	97900	33
343	20241010	131800	6791042700	97900	98000	98000	97900	114
344	20241010	131700	6779873700	98000	98000	98000	97900	212
345	20241010	131600	6759107000	98000	97700	98000	97700	324
346	20241010	131500	6727439900	97700	97700	97700	97600	70
347	20241010	131400	6720607200	97700	97700	97700	97700	36
348	20241010	131300	6717090000	97700	97700	97700	97700	41
349	20241010	131200	6713084300	97700	97600	97700	97600	79
350	20241010	131100	6705370200	97500	97500	97500	97400	173
351	20241010	131000	6688503800	97500	97500	97500	97400	17
352	20241010	130900	6686846500	97400	97400	97500	97400	201
353	20241010	130800	6667268700	97400	97400	97400	97400	21
354	20241010	130700	6665223300	97400	97400	97400	97400	16
355	20241010	130600	6663664900	97400	97400	97400	97300	612
356	20241010	130500	6604056200	97400	97400	97400	97300	50
357	20241010	130400	6599187100	97400	97400	97400	97300	40
358	20241010	130300	6595294100	97300	97300	97400	97300	50
359	20241010	130200	6590427300	97300	97400	97400	97300	57
360	20241010	130100	6584880600	97400	97300	97400	97300	42
361	20241010	130000	6580792400	97400	97300	97400	97300	33
362	20241010	125900	6577581000	97300	97300	97400	97300	133
363	20241010	125800	6564639700	97400	97300	97400	97300	259
364	20241010	125700	6539437500	97300	97300	97400	97300	103
365	20241010	125600	6529414700	97400	97400	97400	97300	231
366	20241010	125500	6506921400	97400	97300	97400	97300	29
367	20241010	125400	6504098600	97400	97400	97400	97300	68
368	20241010	125300	6497481700	97400	97400	97400	97300	21
369	20241010	125200	6495436900	97300	97400	97400	97300	19
370	20241010	125100	6493586600	97300	97300	97400	97300	5
371	20241010	125000	6493100000	97300	97400	97400	97300	27
372	20241010	124900	6490471200	97300	97300	97400	97300	14
373	20241010	124800	6489108200	97300	97400	97400	97300	59
374	20241010	124700	6483364500	97300	97300	97400	97300	31
375	20241010	124600	6480346600	97300	97500	97500	97300	276
376	20241010	124500	6453472200	97500	97500	97500	97400	16
377	20241010	124400	6451913600	97500	97500	97500	97400	14
378	20241010	124300	6450548800	97400	97400	97500	97400	111
379	20241010	124200	6439736800	97500	97400	97500	97400	21
380	20241010	124100	6437690600	97500	97500	97500	97400	21
381	20241010	124000	6435643300	97400	97500	97500	97400	80
382	20241010	123900	6427843500	97400	97400	97500	97400	364
383	20241010	123800	6392354500	97400	97500	97500	97400	45
384	20241010	123700	6387969200	97500	97400	97500	97400	16
385	20241010	123600	6386410000	97500	97500	97500	97400	29
386	20241010	123500	6383582600	97500	97500	97500	97400	17
387	20241010	123400	6381925500	97500	97500	97500	97400	13
388	20241010	123300	6380658700	97500	97500	97500	97400	61
389	20241010	123200	6374714900	97500	97500	97500	97400	43
390	20241010	123100	6370523300	97500	97500	97500	97400	28
391	20241010	123000	6367794500	97400	97600	97600	97400	329
392	20241010	122900	6335707300	97500	97600	97700	97500	1052
393	20241010	122800	6233038900	97700	97700	97700	97600	14
394	20241010	122700	6231671800	97700	97600	97700	97600	344
395	20241010	122600	6198064200	97700	97700	97700	97600	34
396	20241010	122500	6194743500	97700	97700	97700	97600	22
397	20241010	122400	6192596000	97700	97600	97700	97600	24
398	20241010	122300	6190251400	97700	97700	97700	97600	52
399	20241010	122200	6185171100	97700	97700	97700	97700	1
400	20241010	122100	6185073400	97700	97800	97800	97700	429
401	20241010	122000	6143159500	97800	97800	97800	97800	14
402	20241010	121900	6141790300	97700	97800	97800	97700	7
403	20241010	121800	6141105800	97800	97900	97900	97700	119
404	20241010	121700	6129467100	97900	97900	97900	97900	11
405	20241010	121600	6128390200	97900	97800	97900	97700	59
406	20241010	121500	6122620000	97800	97800	97900	97800	92
407	20241010	121400	6113622300	97800	97800	97800	97800	28
408	20241010	121300	6110883900	97800	97900	97900	97800	115
409	20241010	121200	6099628500	97700	97900	97900	97700	97
410	20241010	121100	6090140500	97900	97800	97900	97800	94
411	20241010	121000	6080942000	97900	97700	97900	97600	217
412	20241010	120900	6059738100	97600	97800	97800	97600	30
413	20241010	120800	6056806600	97700	97800	97800	97600	374
414	20241010	120700	6020268000	97800	97800	97800	97700	62
415	20241010	120600	6014207500	97700	97800	97800	97700	25
416	20241010	120500	6011762700	97800	97800	97800	97700	37
417	20241010	120400	6008145100	97800	97700	97800	97700	85
418	20241010	120300	5999837000	97800	97800	97800	97700	26
419	20241010	120200	5997295300	97800	97800	97800	97800	26
420	20241010	120100	5994752500	97800	97800	97800	97700	6
421	20241010	120000	5994165800	97800	97700	97800	97600	80
422	20241010	115900	5986346100	97600	97700	97700	97600	28
423	20241010	115800	5983610600	97700	97700	97700	97600	23
424	20241010	115700	5981363600	97700	97700	97700	97600	14
425	20241010	115600	5979995900	97700	97700	97700	97700	46
426	20241010	115500	5975501700	97700	97600	97700	97600	119
427	20241010	115400	5963875600	97700	97700	97700	97700	16
428	20241010	115300	5962312400	97700	97700	97700	97600	27
429	20241010	115200	5959674600	97700	97600	97700	97600	128
430	20241010	115100	5947170100	97700	97700	97700	97700	18
431	20241010	115000	5945411500	97700	97700	97700	97600	28
432	20241010	114900	5942676100	97700	97600	97700	97600	55
433	20241010	114800	5937303700	97600	97600	97800	97600	235
434	20241010	114700	5914348800	97600	97600	97700	97600	61
435	20241010	114600	5908392800	97700	97700	97700	97600	82
436	20241010	114500	5900388000	97700	97700	97700	97600	93
437	20241010	114400	5891309200	97700	97700	97700	97700	4
438	20241010	114300	5890918400	97600	97600	97600	97600	32
439	20241010	114200	5887795200	97700	97600	97700	97600	280
440	20241010	114100	5860463000	97700	97600	97700	97600	158
441	20241010	114000	5845042100	97600	97600	97600	97500	8
442	20241010	113900	5844261500	97500	97600	97600	97500	49
443	20241010	113800	5839482200	97600	97600	97600	97500	37
444	20241010	113700	5835872800	97600	97600	97600	97600	6
445	20241010	113600	5835287200	97600	97600	97600	97500	45
446	20241010	113500	5830895500	97600	97600	97700	97600	98
447	20241010	113400	5821330600	97700	97600	97700	97600	120
448	20241010	113300	5809615000	97600	97600	97600	97500	24
449	20241010	113200	5807272800	97600	97600	97600	97500	188
450	20241010	113100	5788940800	97600	97500	97600	97500	91
451	20241010	113000	5780060100	97500	97600	97600	97500	7
452	20241010	112900	5779377300	97500	97600	97600	97500	9
453	20241010	112800	5778499000	97600	97600	97600	97600	24
454	20241010	112700	5776156600	97800	97400	97800	97400	166
455	20241010	112600	5759973000	97300	97300	97400	97200	478
456	20241010	112500	5713463000	97300	97300	97300	97200	23
457	20241010	112400	5711226100	97200	97300	97400	97200	333
458	20241010	112300	5678842000	97300	97300	97400	97300	120
459	20241010	112200	5667164900	97300	97400	97400	97300	537
460	20241010	112100	5614869100	97400	97500	97600	97400	811
461	20241010	112000	5535862500	97500	97600	97600	97500	40
462	20241010	111900	5531961400	97600	97800	97900	97600	285
463	20241010	111800	5504113100	97900	98200	98200	97800	39
464	20241010	111700	5500297100	97900	97800	98400	97700	153
465	20241010	111600	5485318400	97800	97700	97800	97600	328
466	20241010	111500	5453280300	97800	98000	98000	97800	84
467	20241010	111400	5445063900	98000	98100	98100	97900	221
468	20241010	111300	5423396900	98200	98300	98300	98100	153
469	20241010	111200	5408374000	98300	98500	98500	98300	1336
470	20241010	111100	5276869700	98600	98600	98700	98500	450
471	20241010	111000	5232519500	98600	98600	98600	98500	96
472	20241010	110900	5223055000	98500	98500	98600	98500	218
473	20241010	110800	5201573000	98500	98500	98500	98400	125
474	20241010	110700	5189263100	98500	98400	98600	98300	551
475	20241010	110600	5135039500	98500	98600	98900	98500	1435
476	20241010	110500	4993481600	98500	98500	98600	98400	411
477	20241010	110400	4952992000	98400	98500	98500	98400	190
478	20241010	110300	4934278800	98500	98200	98500	98200	1073
479	20241010	110200	4828711100	98200	98100	98300	98100	354
480	20241010	110100	4793948900	98200	97900	98200	97900	376
481	20241010	110000	4757068900	97900	97800	97900	97800	206
482	20241010	105900	4736918300	97700	97600	97800	97500	389
483	20241010	105800	4698929000	97500	97600	97600	97500	40
484	20241010	105700	4695026000	97500	97500	97600	97500	1577
485	20241010	105600	4541250800	97400	97500	97500	97400	41
486	20241010	105500	4537257100	97400	97400	97500	97400	23
487	20241010	105400	4535015800	97500	97600	97600	97500	163
488	20241010	105300	4519108300	97500	97500	97600	97500	143
489	20241010	105200	4505162400	97400	97500	97500	97400	115
490	20241010	105100	4493950500	97400	97400	97500	97400	90
491	20241010	105000	4485176900	97500	97400	97500	97400	13
492	20241010	104900	4483910600	97400	97400	97400	97300	57
493	20241010	104800	4478359000	97400	97500	97500	97300	18
494	20241010	104700	4476606000	97400	97400	97400	97300	88
495	20241010	104600	4468035300	97400	97400	97500	97400	328
496	20241010	104500	4436087800	97400	97500	97700	97400	526
497	20241010	104400	4384803500	97600	97600	97700	97500	137
498	20241010	104300	4371429600	97600	97600	97600	97500	219
499	20241010	104200	4350055700	97600	97700	97800	97600	93
500	20241010	104100	4340971300	97800	97600	97800	97500	229
501	20241010	104000	4318615900	97600	97600	97800	97500	232
502	20241010	103900	4295981000	97600	97600	97600	97500	47
503	20241010	103800	4291395200	97500	97700	97800	97500	131
504	20241010	103700	4278609500	97700	97700	97700	97600	143
505	20241010	103600	4264639100	97700	97500	97700	97400	89
506	20241010	103500	4255956100	97500	97600	97600	97400	77
507	20241010	103400	4248446200	97600	97500	97600	97400	101
508	20241010	103300	4238600900	97500	97500	97500	97400	74
509	20241010	103200	4231390500	97500	97500	97500	97400	49
510	20241010	103100	4226614000	97500	97500	97500	97400	102
511	20241010	103000	4216670000	97500	97300	97600	97100	148
512	20241010	102900	4202259200	97200	97200	97300	97200	117
513	20241010	102800	4190885400	97300	97400	97400	97200	125
514	20241010	102700	4178722200	97300	97600	97600	97300	144
515	20241010	102600	4164687500	97600	97600	97600	97500	75
516	20241010	102500	4157373200	97600	97600	97600	97500	191
517	20241010	102400	4138748300	97600	97300	97600	97300	141
518	20241010	102300	4125004600	97300	97400	97400	97300	78
519	20241010	102200	4117409100	97400	97300	97500	97200	293
520	20241010	102100	4088873100	97200	97300	97300	97200	18
521	20241010	102000	4087122800	97200	97300	97300	97200	93
522	20241010	101900	4078074400	97200	97300	97300	97100	72
523	20241010	101800	4071077300	97300	97400	97400	97200	47
524	20241010	101700	4066504100	97300	97200	97400	97200	256
525	20241010	101600	4041587500	97400	97000	97400	97000	301
526	20241010	101500	4012306300	97000	97000	97200	97000	63
527	20241010	101400	4006190500	97000	97000	97100	97000	64
528	20241010	101300	3999978200	97000	96800	97200	96800	132
529	20241010	101200	3987168800	96900	96900	97200	96600	169
530	20241010	101100	3970792900	96800	96600	96900	96600	317
531	20241010	101000	3940118400	96800	96700	96800	96400	235
532	20241010	100900	3917425900	96700	96400	96700	96400	242
533	20241010	100800	3894076400	96400	96400	96500	96300	361
534	20241010	100700	3859275500	96400	96300	96500	96300	275
535	20241010	100600	3832773500	96300	96200	96500	96200	458
536	20241010	100500	3788660700	96300	96200	96400	96200	409
537	20241010	100400	3749274800	96400	96100	96400	96100	464
538	20241010	100300	3704645400	96200	96100	96400	96100	252
539	20241010	100200	3680391900	96100	96100	96400	96100	332
540	20241010	100100	3648450600	96100	96100	96300	96100	286
541	20241010	100000	3620937400	96100	96100	96200	96000	481
542	20241010	095900	3574699400	96100	96100	96300	96100	367
543	20241010	095800	3539398500	96100	96100	96500	96100	414
544	20241010	095700	3499548800	96100	96300	96600	96100	317
545	20241010	095600	3469029700	96300	96300	96900	96200	329
546	20241010	095500	3437341900	96300	96200	96500	96200	289
547	20241010	095400	3409499400	96400	96300	96500	96200	564
548	20241010	095300	3355172700	96300	96600	97000	96300	820
549	20241010	095200	3276055600	96600	96800	97400	96600	246
550	20241010	095100	3252233700	96700	96900	97200	96700	135
551	20241010	095000	3239150900	96900	97000	97400	96900	158
552	20241010	094900	3223816500	97100	97100	97200	97000	77
553	20241010	094800	3216340300	97100	97200	97400	97100	53
554	20241010	094700	3211188300	97200	97200	97500	97100	70
555	20241010	094600	3204380000	97100	97300	97500	97100	80
556	20241010	094500	3196599500	97100	97400	97500	97100	103
557	20241010	094400	3186570100	97200	97200	97200	97000	204
558	20241010	094300	3166751200	97000	97200	97200	97000	10
559	20241010	094200	3165780200	97200	97000	97300	96800	360
560	20241010	094100	3130813400	97100	97100	97100	97000	50
561	20241010	094000	3125960700	97000	97000	97100	96900	89
562	20241010	093900	3117331900	97000	96600	97100	96600	256
563	20241010	093800	3092530800	96600	96300	96600	96200	205
564	20241010	093700	3072758000	96300	96100	96400	95900	4374
565	20241010	093600	2652826500	96100	96100	96200	96000	847
566	20241010	093500	2571472800	96100	96100	96100	96100	786
567	20241010	093400	2495938200	96100	96100	96200	96000	1476
568	20241010	093300	2354094800	96200	96300	96300	96100	709
569	20241010	093200	2285891200	96300	96400	96400	96300	299
570	20241010	093100	2257095700	96400	96500	96500	96400	335
571	20241010	093000	2224791600	96500	96500	96500	96400	182
572	20241010	092900	2207233400	96500	96600	96600	96500	109
573	20241010	092800	2196713800	96600	96500	96600	96400	310
574	20241010	092700	2166798200	96600	96500	96600	96400	237
575	20241010	092600	2143931900	96500	96500	96500	96500	87
576	20241010	092500	2135536400	96500	96400	96500	96400	216
577	20241010	092400	2114713700	96500	96500	96500	96400	24
578	20241010	092300	2112398000	96500	96700	96700	96400	69
579	20241010	092200	2105726700	96400	96700	96700	96300	162
580	20241010	092100	2090091900	96800	96300	96900	96300	324
581	20241010	092000	2058851100	96200	96200	96300	96200	166
582	20241010	091900	2042877400	96200	96300	96300	96100	760
583	20241010	091800	1969767300	96400	96600	96600	96100	2796
584	20241010	091700	1700266700	96600	96800	97000	96500	4073
585	20241010	091600	1306711000	97000	97100	97400	96800	1507
586	20241010	091500	1160401100	97100	97200	97200	96900	1005
587	20241010	091400	1062825200	97200	97200	97500	97100	211
588	20241010	091300	1042317200	97500	97200	97500	97200	491
589	20241010	091200	994512200	97200	97100	97500	97100	393
590	20241010	091100	956237600	97100	97100	97300	97000	227
591	20241010	091000	934174200	97000	96900	97000	96700	638
592	20241010	090900	872387800	96600	96900	96900	96600	390
593	20241010	090800	834662700	96800	96800	96800	96700	53
594	20241010	090700	829534400	96800	96900	96900	96600	230
595	20241010	090600	807289800	96600	96900	96900	96600	903
596	20241010	090500	719958200	96800	96700	96900	96700	95
597	20241010	090400	710759700	96600	96600	97100	96600	307
598	20241010	090300	681057300	96600	97000	97100	96500	1614
599	20241010	090200	524944700	97000	97200	97500	96900	1905
600	20241010	090100	339839900	97200	97700	98400	97200	1482
601	20241010	090000	195400800	97700	98500	98500	97300	1971