KissMeData/011170/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	185600	10810418300	88800	88800	88800	88800	9141
3	20241017	185500	10810418300	88800	88800	88800	88800	0
4	20241017	185400	10810418300	88800	88800	88800	88800	0
5	20241017	185300	10810418300	88800	88800	88800	88800	0
6	20241017	185200	10810418300	88800	88800	88800	88800	0
7	20241017	185100	10810418300	88800	88800	88800	88800	0
8	20241017	185000	10810418300	88800	88800	88800	88800	0
9	20241017	184900	10810418300	88800	88800	88800	88800	0
10	20241017	184800	10810418300	88800	88800	88800	88800	0
11	20241017	184700	10810418300	88800	88800	88800	88800	0
12	20241017	184600	10810418300	88800	88800	88800	88800	0
13	20241017	184500	10810418300	88800	88800	88800	88800	0
14	20241017	184400	10810418300	88800	88800	88800	88800	0
15	20241017	184300	10810418300	88800	88800	88800	88800	0
16	20241017	184200	10810418300	88800	88800	88800	88800	0
17	20241017	184100	10810418300	88800	88800	88800	88800	0
18	20241017	184000	10810418300	88800	88800	88800	88800	0
19	20241017	183900	10810418300	88800	88800	88800	88800	0
20	20241017	183800	10810418300	88800	88800	88800	88800	0
21	20241017	183700	10810418300	88800	88800	88800	88800	0
22	20241017	183600	10810418300	88800	88800	88800	88800	0
23	20241017	183500	10810418300	88800	88800	88800	88800	0
24	20241017	183400	10810418300	88800	88800	88800	88800	0
25	20241017	183300	10810418300	88800	88800	88800	88800	0
26	20241017	183200	10810418300	88800	88800	88800	88800	0
27	20241017	183100	10810418300	88800	88800	88800	88800	0
28	20241017	183000	10810418300	88800	88800	88800	88800	0
29	20241017	182900	10810418300	88800	88800	88800	88800	0
30	20241017	182800	10810418300	88800	88800	88800	88800	0
31	20241017	182700	10810418300	88800	88800	88800	88800	0
32	20241017	182600	10810418300	88800	88800	88800	88800	9141
33	20241017	182500	10810418300	88800	88800	88800	88800	0
34	20241017	182400	10810418300	88800	88800	88800	88800	0
35	20241017	182300	10810418300	88800	88800	88800	88800	0
36	20241017	182200	10810418300	88800	88800	88800	88800	0
37	20241017	182100	10810418300	88800	88800	88800	88800	0
38	20241017	182000	10810418300	88800	88800	88800	88800	0
39	20241017	181900	10810418300	88800	88800	88800	88800	0
40	20241017	181800	10810418300	88800	88800	88800	88800	0
41	20241017	181700	10810418300	88800	88800	88800	88800	0
42	20241017	181600	10810418300	88800	88800	88800	88800	0
43	20241017	181500	10810418300	88800	88800	88800	88800	0
44	20241017	181400	10810418300	88800	88800	88800	88800	0
45	20241017	181300	10810418300	88800	88800	88800	88800	0
46	20241017	181200	10810418300	88800	88800	88800	88800	0
47	20241017	181100	10810418300	88800	88800	88800	88800	0
48	20241017	181000	10810418300	88800	88800	88800	88800	0
49	20241017	180900	10810418300	88800	88800	88800	88800	0
50	20241017	180800	10810418300	88800	88800	88800	88800	0
51	20241017	180700	10810418300	88800	88800	88800	88800	0
52	20241017	180600	10810418300	88800	88800	88800	88800	0
53	20241017	180500	10810418300	88800	88800	88800	88800	0
54	20241017	180400	10810418300	88800	88800	88800	88800	0
55	20241017	180300	10810418300	88800	88800	88800	88800	0
56	20241017	180200	10810418300	88800	88800	88800	88800	0
57	20241017	180100	10810418300	88800	88800	88800	88800	0
58	20241017	180000	10810418300	88800	88800	88800	88800	0
59	20241017	175900	10810418300	88800	88800	88800	88800	0
60	20241017	175800	10810418300	88800	88800	88800	88800	0
61	20241017	175700	10810418300	88800	88800	88800	88800	0
62	20241017	175600	10810418300	88800	88800	88800	88800	9141
63	20241017	175500	10810418300	88800	88800	88800	88800	0
64	20241017	175400	10810418300	88800	88800	88800	88800	0
65	20241017	175300	10810418300	88800	88800	88800	88800	0
66	20241017	175200	10810418300	88800	88800	88800	88800	0
67	20241017	175100	10810418300	88800	88800	88800	88800	0
68	20241017	175000	10810418300	88800	88800	88800	88800	0
69	20241017	174900	10810418300	88800	88800	88800	88800	0
70	20241017	174800	10810418300	88800	88800	88800	88800	0
71	20241017	174700	10810418300	88800	88800	88800	88800	0
72	20241017	174600	10810418300	88800	88800	88800	88800	0
73	20241017	174500	10810418300	88800	88800	88800	88800	0
74	20241017	174400	10810418300	88800	88800	88800	88800	0
75	20241017	174300	10810418300	88800	88800	88800	88800	0
76	20241017	174200	10810418300	88800	88800	88800	88800	0
77	20241017	174100	10810418300	88800	88800	88800	88800	0
78	20241017	174000	10810418300	88800	88800	88800	88800	0
79	20241017	173900	10810418300	88800	88800	88800	88800	0
80	20241017	173800	10810418300	88800	88800	88800	88800	0
81	20241017	173700	10810418300	88800	88800	88800	88800	0
82	20241017	173600	10810418300	88800	88800	88800	88800	0
83	20241017	173500	10810418300	88800	88800	88800	88800	0
84	20241017	173400	10810418300	88800	88800	88800	88800	0
85	20241017	173300	10810418300	88800	88800	88800	88800	0
86	20241017	173200	10810418300	88800	88800	88800	88800	0
87	20241017	173100	10810418300	88800	88800	88800	88800	0
88	20241017	173000	10810418300	88800	88800	88800	88800	0
89	20241017	172900	10810418300	88800	88800	88800	88800	0
90	20241017	172800	10810418300	88800	88800	88800	88800	0
91	20241017	172700	10810418300	88800	88800	88800	88800	0
92	20241017	172600	10810418300	88800	88800	88800	88800	9141
93	20241017	172500	10810418300	88800	88800	88800	88800	0
94	20241017	172400	10810418300	88800	88800	88800	88800	0
95	20241017	172300	10810418300	88800	88800	88800	88800	0
96	20241017	172200	10810418300	88800	88800	88800	88800	0
97	20241017	172100	10810418300	88800	88800	88800	88800	0
98	20241017	172000	10810418300	88800	88800	88800	88800	0
99	20241017	171900	10810418300	88800	88800	88800	88800	0
100	20241017	171800	10810418300	88800	88800	88800	88800	0
101	20241017	171700	10810418300	88800	88800	88800	88800	0
102	20241017	171600	10810418300	88800	88800	88800	88800	0
103	20241017	171500	10810418300	88800	88800	88800	88800	0
104	20241017	171400	10810418300	88800	88800	88800	88800	0
105	20241017	171300	10810418300	88800	88800	88800	88800	0
106	20241017	171200	10810418300	88800	88800	88800	88800	0
107	20241017	171100	10810418300	88800	88800	88800	88800	0
108	20241017	171000	10810418300	88800	88800	88800	88800	0
109	20241017	170900	10810418300	88800	88800	88800	88800	0
110	20241017	170800	10810418300	88800	88800	88800	88800	0
111	20241017	170700	10810418300	88800	88800	88800	88800	0
112	20241017	170600	10810418300	88800	88800	88800	88800	0
113	20241017	170500	10810418300	88800	88800	88800	88800	0
114	20241017	170400	10810418300	88800	88800	88800	88800	0
115	20241017	170300	10810418300	88800	88800	88800	88800	0
116	20241017	170200	10810418300	88800	88800	88800	88800	0
117	20241017	170100	10810418300	88800	88800	88800	88800	0
118	20241017	170000	10810418300	88800	88800	88800	88800	0
119	20241017	165900	10810418300	88800	88800	88800	88800	0
120	20241017	165800	10810418300	88800	88800	88800	88800	0
121	20241017	165700	10810418300	88800	88800	88800	88800	0
122	20241017	165600	10810418300	88800	88800	88800	88800	9141
123	20241017	165500	10810418300	88800	88800	88800	88800	0
124	20241017	165400	10810418300	88800	88800	88800	88800	0
125	20241017	165300	10810418300	88800	88800	88800	88800	0
126	20241017	165200	10810418300	88800	88800	88800	88800	0
127	20241017	165100	10810418300	88800	88800	88800	88800	0
128	20241017	165000	10810418300	88800	88800	88800	88800	0
129	20241017	164900	10810418300	88800	88800	88800	88800	0
130	20241017	164800	10810418300	88800	88800	88800	88800	0
131	20241017	164700	10810418300	88800	88800	88800	88800	0
132	20241017	164600	10810418300	88800	88800	88800	88800	0
133	20241017	164500	10810418300	88800	88800	88800	88800	0
134	20241017	164400	10810418300	88800	88800	88800	88800	0
135	20241017	164300	10810418300	88800	88800	88800	88800	0
136	20241017	164200	10810418300	88800	88800	88800	88800	0
137	20241017	164100	10810418300	88800	88800	88800	88800	0
138	20241017	164000	10810418300	88800	88800	88800	88800	0
139	20241017	163900	10810418300	88800	88800	88800	88800	0
140	20241017	163800	10810418300	88800	88800	88800	88800	0
141	20241017	163700	10810418300	88800	88800	88800	88800	0
142	20241017	163600	10810418300	88800	88800	88800	88800	0
143	20241017	163500	10810418300	88800	88800	88800	88800	0
144	20241017	163400	10810418300	88800	88800	88800	88800	0
145	20241017	163300	10810418300	88800	88800	88800	88800	0
146	20241017	163200	10810418300	88800	88800	88800	88800	0
147	20241017	163100	10810418300	88800	88800	88800	88800	0
148	20241017	163000	10810418300	88800	88800	88800	88800	0
149	20241017	162900	10810418300	88800	88800	88800	88800	0
150	20241017	162800	10810418300	88800	88800	88800	88800	0
151	20241017	162700	10810418300	88800	88800	88800	88800	0
152	20241017	162600	10810418300	88800	88800	88800	88800	9141
153	20241017	162500	10810418300	88800	88800	88800	88800	0
154	20241017	162400	10810418300	88800	88800	88800	88800	0
155	20241017	162300	10810418300	88800	88800	88800	88800	0
156	20241017	162200	10810418300	88800	88800	88800	88800	0
157	20241017	162100	10810418300	88800	88800	88800	88800	0
158	20241017	162000	10810418300	88800	88800	88800	88800	0
159	20241017	161900	10810418300	88800	88800	88800	88800	0
160	20241017	161800	10810418300	88800	88800	88800	88800	0
161	20241017	161700	10810418300	88800	88800	88800	88800	0
162	20241017	161600	10810418300	88800	88800	88800	88800	0
163	20241017	161500	10810418300	88800	88800	88800	88800	0
164	20241017	161400	10810418300	88800	88800	88800	88800	0
165	20241017	161300	10810418300	88800	88800	88800	88800	0
166	20241017	161200	10810418300	88800	88800	88800	88800	0
167	20241017	161100	10810418300	88800	88800	88800	88800	0
168	20241017	161000	10810418300	88800	88800	88800	88800	0
169	20241017	160900	10810418300	88800	88800	88800	88800	0
170	20241017	160800	10810418300	88800	88800	88800	88800	0
171	20241017	160700	10810418300	88800	88800	88800	88800	0
172	20241017	160600	10810418300	88800	88800	88800	88800	0
173	20241017	160500	10810418300	88800	88800	88800	88800	0
174	20241017	160400	10810418300	88800	88800	88800	88800	0
175	20241017	160300	10810418300	88800	88800	88800	88800	0
176	20241017	160200	10810418300	88800	88800	88800	88800	0
177	20241017	160100	10810418300	88800	88800	88800	88800	0
178	20241017	160000	10810418300	88800	88800	88800	88800	0
179	20241017	155900	10810418300	88800	88800	88800	88800	0
180	20241017	155800	10810418300	88800	88800	88800	88800	0
181	20241017	155700	10810418300	88800	88800	88800	88800	0
182	20241017	155600	10810418300	88800	88800	88800	88800	9141
183	20241017	155500	10810418300	88800	88800	88800	88800	0
184	20241017	155400	10810418300	88800	88800	88800	88800	0
185	20241017	155300	10810418300	88800	88800	88800	88800	0
186	20241017	155200	10810418300	88800	88800	88800	88800	0
187	20241017	155100	10810418300	88800	88800	88800	88800	0
188	20241017	155000	10810418300	88800	88800	88800	88800	0
189	20241017	154900	10810418300	88800	88800	88800	88800	0
190	20241017	154800	10810418300	88800	88800	88800	88800	0
191	20241017	154700	10810418300	88800	88800	88800	88800	0
192	20241017	154600	10810418300	88800	88800	88800	88800	0
193	20241017	154500	10810418300	88800	88800	88800	88800	0
194	20241017	154400	10810418300	88800	88800	88800	88800	0
195	20241017	154300	10810418300	88800	88800	88800	88800	0
196	20241017	154200	10810418300	88800	88800	88800	88800	0
197	20241017	154100	10810418300	88800	88800	88800	88800	0
198	20241017	154000	10810418300	88800	88800	88800	88800	0
199	20241017	153900	10810418300	88800	88800	88800	88800	0
200	20241017	153800	10810418300	88800	88800	88800	88800	0
201	20241017	153700	10810418300	88800	88800	88800	88800	0
202	20241017	153600	10810418300	88800	88800	88800	88800	0
203	20241017	153500	10810418300	88800	88800	88800	88800	0
204	20241017	153400	10810418300	88800	88800	88800	88800	0
205	20241017	153300	10810418300	88800	88800	88800	88800	0
206	20241017	153200	10810418300	88800	88800	88800	88800	0
207	20241017	153100	10810418300	88800	88800	88800	88800	0
208	20241017	153000	10810418300	88800	88800	88800	88800	9141
209	20241017	152900	9998697500	88800	88800	88800	88800	0
210	20241017	152800	9998697500	88800	88800	88800	88800	0
211	20241017	152700	9998697500	88800	88800	88800	88800	0
212	20241017	152600	9998697500	88800	88800	88800	88800	0
213	20241017	152500	9998697500	88800	88800	88800	88800	0
214	20241017	152400	9998697500	88800	88800	88800	88800	0
215	20241017	152300	9998697500	88800	88800	88800	88800	0
216	20241017	152200	9998697500	88800	88800	88800	88800	0
217	20241017	152100	9998697500	88800	88800	88800	88800	0
218	20241017	152000	9998697500	88800	88800	88800	88800	0
219	20241017	151900	9998697500	88800	89000	89000	88500	1286
220	20241017	151800	9884718800	88500	88800	89100	88300	1025
221	20241017	151700	9794029900	88400	88800	88800	88200	1934
222	20241017	151600	9622888200	88800	88500	88800	88200	2235
223	20241017	151500	9425299000	88400	88500	88800	88300	2486
224	20241017	151400	9205345300	88700	88500	88700	88400	2652
225	20241017	151300	8970787900	88600	88800	89100	88400	2453
226	20241017	151200	8753472600	88400	88700	88800	88300	2800
227	20241017	151100	8505529100	88700	89100	89200	88600	3128
228	20241017	151000	8227354800	89200	89200	89300	89100	1132
229	20241017	150900	8126416500	89300	89400	89400	89100	742
230	20241017	150800	8060219200	89400	89300	89400	89100	988
231	20241017	150700	7972038800	89300	89300	89400	89100	1351
232	20241017	150600	7851566300	89200	89400	89400	89100	1727
233	20241017	150500	7697596400	89400	89400	89400	89100	1417
234	20241017	150400	7571135700	89300	89400	89400	89100	766
235	20241017	150300	7502788700	89400	89500	89600	89200	615
236	20241017	150200	7447837800	89200	89500	89700	89200	664
237	20241017	150100	7388467100	89400	89400	89700	89100	2846
238	20241017	150000	7134374600	89400	89500	90000	89300	929
239	20241017	145900	7051150400	89400	89500	89600	89300	772
240	20241017	145800	6982093100	89500	89500	89700	89500	714
241	20241017	145700	6918175600	89500	89500	89600	89400	944
242	20241017	145600	6833745100	89500	89600	89600	89400	712
243	20241017	145500	6770079900	89500	89400	89500	89300	1004
244	20241017	145400	6680362700	89500	89500	89500	89300	732
245	20241017	145300	6614949700	89500	89400	89500	89200	800
246	20241017	145200	6543485200	89400	89400	89500	89200	573
247	20241017	145100	6492325200	89500	89300	89500	89100	1073
248	20241017	145000	6396484400	89300	89100	89300	89100	807
249	20241017	144900	6324539800	89200	89300	89300	89100	704
250	20241017	144800	6261780500	89200	89400	89500	89100	674
251	20241017	144700	6201611700	89400	89300	89500	89300	826
252	20241017	144600	6127801300	89300	89400	89500	89300	832
253	20241017	144500	6053464900	89400	89700	89700	89300	766
254	20241017	144400	5984934200	89600	89800	89800	89500	1516
255	20241017	144300	5849115600	89800	89800	89900	89600	461
256	20241017	144200	5807764800	89800	89900	90000	89700	682
257	20241017	144100	5746528700	89900	89800	89900	89700	679
258	20241017	144000	5685553800	89800	89900	90000	89700	412
259	20241017	143900	5648552400	89900	90000	90000	89800	656
260	20241017	143800	5589616700	90000	90100	90100	89900	433
261	20241017	143700	5550669500	90100	90000	90100	89900	569
262	20241017	143600	5499468600	90000	90100	90300	90000	396
263	20241017	143500	5463805800	90200	90000	90200	89900	934
264	20241017	143400	5379625600	90000	90200	90200	89900	1112
265	20241017	143300	5279554200	90000	90400	90400	90000	285
266	20241017	143200	5253866400	90400	90300	90400	90100	285
267	20241017	143100	5228153100	90100	90300	90300	90100	292
268	20241017	143000	5201820300	90200	90300	90300	90100	253
269	20241017	142900	5179009900	90200	90200	90400	90200	669
270	20241017	142800	5118619300	90300	90300	90300	90200	234
271	20241017	142700	5097500400	90300	90300	90400	90200	335
272	20241017	142600	5067278500	90400	90200	90400	90200	228
273	20241017	142500	5046700700	90300	90400	90400	90300	257
274	20241017	142400	5023486300	90400	90400	90600	90300	309
275	20241017	142300	4995559600	90400	90600	90600	90300	132
276	20241017	142200	4983626900	90600	90600	90700	90300	271
277	20241017	142100	4959101600	90600	90600	90600	90300	208
278	20241017	142000	4940284900	90600	90600	90600	90300	206
279	20241017	141900	4921654800	90400	90700	90800	90400	428
280	20241017	141800	4882938500	90500	90700	90800	90500	378
281	20241017	141700	4848694600	90700	90800	90800	90500	156
282	20241017	141600	4834552800	90800	90700	90800	90600	244
283	20241017	141500	4812427100	90700	90900	91000	90700	181
284	20241017	141400	4796002300	91100	91100	91300	90700	113
285	20241017	141300	4785726100	91200	91200	91300	90700	61
286	20241017	141200	4780172700	91100	91100	91300	90900	102
287	20241017	141100	4770881100	91100	91200	91300	91000	73
288	20241017	141000	4764226400	91300	91100	91300	91100	39
289	20241017	140900	4760669500	91300	91000	91300	90700	150
290	20241017	140800	4747027100	91100	91000	91200	90600	378
291	20241017	140700	4712699200	91100	91100	91100	90800	82
292	20241017	140600	4705237300	91100	91100	91100	90800	89
293	20241017	140500	4697144000	91100	91200	91300	90900	69
294	20241017	140400	4690861300	91200	91200	91300	91000	57
295	20241017	140300	4685666100	91200	91300	91400	90900	107
296	20241017	140200	4675923000	91400	91200	91400	91000	79
297	20241017	140100	4668722000	91400	91300	91400	90900	108
298	20241017	140000	4658884800	91300	91000	91300	90800	124
299	20241017	135900	4647609500	91000	91200	91200	90900	57
300	20241017	135800	4642422500	91200	91200	91300	90900	164
301	20241017	135700	4627494700	91200	91000	91500	90900	150
302	20241017	135600	4613829000	91000	90800	91000	90800	151
303	20241017	135500	4600103000	90800	90800	90800	90700	48
304	20241017	135400	4595745100	90800	90800	90800	90600	114
305	20241017	135300	4585406900	90800	90700	90800	90600	54
306	20241017	135200	4580505200	90800	90700	90800	90600	77
307	20241017	135100	4573523200	90800	90800	90800	90600	89
308	20241017	135000	4565449400	90800	90800	90800	90700	77
309	20241017	134900	4558461100	90700	90800	90800	90600	38
310	20241017	134800	4555011700	90800	90800	90800	90600	110
311	20241017	134700	4545039000	90800	90800	90800	90700	26
312	20241017	134600	4542678600	90800	90800	90800	90500	91
313	20241017	134500	4534426200	90800	90700	90800	90500	121
314	20241017	134400	4523455600	90700	90600	90800	90600	136
315	20241017	134300	4511127600	90600	90600	90600	90500	131
316	20241017	134200	4499260700	90600	90600	90600	90400	474
317	20241017	134100	4456405000	90600	90700	90800	90600	572
318	20241017	134000	4404576900	90800	90800	90800	90500	57
319	20241017	133900	4399410100	90800	90700	90800	90400	110
320	20241017	133800	4389438400	90700	90900	90900	90400	59
321	20241017	133700	4384089300	90900	90800	90900	90800	54
322	20241017	133600	4379183800	90900	90900	90900	90500	127
323	20241017	133500	4367673600	90900	90500	90900	90500	137
324	20241017	133400	4355232700	90800	90600	90800	90300	468
325	20241017	133300	4312951700	90600	90600	90800	90300	132
326	20241017	133200	4301008900	90800	90600	90800	90600	42
327	20241017	133100	4297201300	90300	90500	90600	90300	76
328	20241017	133000	4290327800	90500	90400	90500	90300	111
329	20241017	132900	4280298000	90300	90200	90500	90200	128
330	20241017	132800	4268735400	90300	90300	90300	90200	90
331	20241017	132700	4260614600	90200	90500	90500	90200	412
332	20241017	132600	4223416800	90500	90400	90600	90300	221
333	20241017	132500	4203442700	90400	90400	90600	90300	88
334	20241017	132400	4195490900	90400	90700	90700	90300	647
335	20241017	132300	4136948100	90700	90700	90800	90600	147
336	20241017	132200	4123612500	90800	90800	90800	90700	55
337	20241017	132100	4118620900	90800	90800	90900	90600	134
338	20241017	132000	4106469900	90700	90800	90800	90600	38
339	20241017	131900	4103021700	90600	90600	90800	90500	136
340	20241017	131800	4090703500	90600	90800	90900	90500	223
341	20241017	131700	4070497300	90900	90700	90900	90600	63
342	20241017	131600	4064782200	90700	90800	90900	90700	72
343	20241017	131500	4058249200	90600	90900	90900	90600	117
344	20241017	131400	4047641800	90900	90800	90900	90700	57
345	20241017	131300	4042466100	90900	90600	90900	90500	423
346	20241017	131200	4004096000	90600	90700	90700	90500	136
347	20241017	131100	3991777200	90800	90800	90800	90600	226
348	20241017	131000	3971282600	90500	90700	90900	90500	411
349	20241017	130900	3934030400	90700	91300	91300	90500	1585
350	20241017	130800	3790046600	91300	91500	91500	91200	392
351	20241017	130700	3754242900	91500	91600	91600	91500	187
352	20241017	130600	3737130500	91700	91700	91800	91600	173
353	20241017	130500	3721270600	91700	91800	91800	91700	95
354	20241017	130400	3712557900	91800	91800	91800	91800	20
355	20241017	130300	3710721900	91800	91800	91800	91600	81
356	20241017	130200	3703294200	91800	91800	91800	91600	54
357	20241017	130100	3698342500	91800	91800	91800	91700	35
358	20241017	130000	3695130200	91800	91800	91800	91500	91
359	20241017	125900	3686787500	91800	91600	91800	91600	22
360	20241017	125800	3684769100	91500	91800	91800	91500	82
361	20241017	125700	3677252700	91800	91700	91800	91600	49
362	20241017	125600	3672760400	91700	91700	91700	91600	135
363	20241017	125500	3660392200	91700	91700	91800	91700	67
364	20241017	125400	3654248100	91800	91800	91800	91700	58
365	20241017	125300	3648927300	91800	91900	91900	91800	69
366	20241017	125200	3642591700	91900	91800	91900	91700	61
367	20241017	125100	3636993100	91800	91900	91900	91800	38
368	20241017	125000	3633502600	91900	91900	91900	91800	74
369	20241017	124900	3626706300	91900	91800	91900	91800	28
370	20241017	124800	3624133300	91900	91900	91900	91600	71
371	20241017	124700	3617620000	91900	92000	92000	91900	34
372	20241017	124600	3614494900	91900	91900	92000	91700	60
373	20241017	124500	3608984300	91900	92000	92000	91700	43
374	20241017	124400	3605032900	92000	91900	92000	91600	55
375	20241017	124300	3599982100	91900	92000	92000	91800	29
376	20241017	124200	3597315400	92000	91900	92000	91700	82
377	20241017	124100	3589783300	91900	92000	92000	91900	34
378	20241017	124000	3586656700	92000	92000	92000	91700	55
379	20241017	123900	3581604700	92000	92000	92000	91800	160
380	20241017	123800	3566888100	92000	92000	92000	91700	57
381	20241017	123700	3561654000	92000	92000	92000	91800	26
382	20241017	123600	3559263500	91900	92000	92000	91700	78
383	20241017	123500	3552100300	91900	91900	92000	91800	43
384	20241017	123400	3548147900	92000	91900	92000	91700	72
385	20241017	123300	3541537400	91900	91900	92000	91800	39
386	20241017	123200	3537952400	92000	92000	92000	91800	70
387	20241017	123100	3531519900	92000	92000	92000	91900	23
388	20241017	123000	3529404100	92000	91900	92000	91800	91
389	20241017	122900	3521040500	91800	91900	92000	91800	72
390	20241017	122800	3514423300	92000	92000	92000	92000	17
391	20241017	122700	3512859300	92000	91900	92000	91700	95
392	20241017	122600	3504134300	91900	91900	91900	91800	27
393	20241017	122500	3501653200	91900	92000	92000	91700	60
394	20241017	122400	3496141900	91900	92000	92000	91700	37
395	20241017	122300	3492741600	92100	92000	92100	91700	80
396	20241017	122200	3485388900	92000	92000	92100	91800	103
397	20241017	122100	3475927300	91900	91900	92100	91800	70
398	20241017	122000	3469496100	92100	92000	92100	91800	102
399	20241017	121900	3460118300	92100	92000	92100	91800	67
400	20241017	121800	3453959500	92000	92100	92100	91800	29
401	20241017	121700	3451293700	92100	92000	92100	91800	58
402	20241017	121600	3445961200	92000	91900	92000	91900	38
403	20241017	121500	3442466300	91900	91900	92000	91700	95
404	20241017	121400	3433744500	91800	91800	91900	91800	117
405	20241017	121300	3423002500	91800	91800	91800	91600	108
406	20241017	121200	3413095700	91800	91800	91800	91600	30
407	20241017	121100	3410343000	91800	91800	91800	91600	65
408	20241017	121000	3404380500	91800	91700	91800	91600	239
409	20241017	120900	3382467300	91800	91800	91800	91600	74
410	20241017	120800	3375680400	91800	91900	91900	91800	22
411	20241017	120700	3373659800	91800	91800	91900	91700	112
412	20241017	120600	3363380400	91800	91800	91800	91600	37
413	20241017	120500	3359985300	91800	91800	91800	91600	54
414	20241017	120400	3355031400	91800	91800	91900	91700	62
415	20241017	120300	3349339300	91800	91900	91900	91700	120
416	20241017	120200	3338325200	91900	91900	91900	91800	33
417	20241017	120100	3335293200	91800	91800	92000	91700	261
418	20241017	120000	3311337300	91900	92000	92000	91800	45
419	20241017	115900	3307200400	91900	91900	92000	91900	39
420	20241017	115800	3303615200	91600	92000	92000	91600	101
421	20241017	115700	3294341400	91900	91900	92000	91700	38
422	20241017	115600	3290850000	91900	91900	91900	91700	91
423	20241017	115500	3282495400	91900	91900	91900	91800	17
424	20241017	115400	3280933200	91900	91800	91900	91700	95
425	20241017	115300	3272213200	91800	91800	91900	91700	22
426	20241017	115200	3270193300	91800	91900	91900	91500	87
427	20241017	115100	3262205600	91800	91900	91900	91500	42
428	20241017	115000	3258350600	91900	91900	91900	91500	53
429	20241017	114900	3253490900	91800	91800	91900	91700	37
430	20241017	114800	3250093000	91900	91900	91900	91500	63
431	20241017	114700	3244319000	91900	91900	91900	91700	30
432	20241017	114600	3241563100	91900	91800	91900	91500	78
433	20241017	114500	3234408000	91900	91900	91900	91500	24
434	20241017	114400	3232205300	91900	91900	91900	91600	61
435	20241017	114300	3226609600	91900	91800	91900	91700	51
436	20241017	114200	3221927800	91900	91700	91900	91600	69
437	20241017	114100	3215603000	91700	91700	91700	91700	75
438	20241017	114000	3208725500	91700	91900	92100	91600	158
439	20241017	113900	3194225200	92100	92000	92100	91800	65
440	20241017	113800	3188244300	92000	91900	92000	91800	87
441	20241017	113700	3180248600	92000	92000	92000	91800	46
442	20241017	113600	3176019600	92000	91900	92000	91800	76
443	20241017	113500	3169038500	91900	91900	92000	91700	40
444	20241017	113400	3165363700	91700	91900	91900	91600	61
445	20241017	113300	3159767100	91900	91800	92000	91800	47
446	20241017	113200	3155447600	92000	91900	92000	91700	76
447	20241017	113100	3148468900	91900	91900	92000	91800	41
448	20241017	113000	3144701300	91900	91900	91900	91700	65
449	20241017	112900	3138735400	91900	91800	92000	91800	65
450	20241017	112800	3132761800	91900	91800	91900	91800	38
451	20241017	112700	3129270700	91600	91900	91900	91600	65
452	20241017	112600	3123307500	91900	91800	92000	91800	25
453	20241017	112500	3121009700	91800	91900	92000	91600	101
454	20241017	112400	3111733500	91900	91800	92000	91700	34
455	20241017	112300	3108609800	92000	92000	92000	91700	81
456	20241017	112200	3101170900	91900	92000	92000	91900	68
457	20241017	112100	3094919400	92100	92100	92100	91900	71
458	20241017	112000	3088388900	92100	92200	92200	92000	20
459	20241017	111900	3086547600	92200	92000	92200	91700	72
460	20241017	111800	3079931000	92000	91900	92000	91800	97
461	20241017	111700	3071019400	91800	92000	92200	91800	64
462	20241017	111600	3065140900	92000	91900	92200	91900	79
463	20241017	111500	3057874800	91800	91800	91900	91600	73
464	20241017	111400	3051178600	91900	91800	91900	91800	36
465	20241017	111300	3047871600	91800	91700	91800	91400	67
466	20241017	111200	3041732400	91500	91700	91700	91500	118
467	20241017	111100	3030916900	91700	91700	91700	91400	75
468	20241017	111000	3024049900	91700	91600	91700	91500	49
469	20241017	110900	3019561600	91600	91700	91700	91300	54
470	20241017	110800	3014622900	91700	91600	91700	91400	92
471	20241017	110700	3006196000	91600	91600	91600	91400	57
472	20241017	110600	3000979800	91600	91600	91700	91400	166
473	20241017	110500	2985795100	91600	91600	91700	91100	109
474	20241017	110400	2975824700	91700	91600	91700	91600	26
475	20241017	110300	2973443000	91600	91600	91700	91100	132
476	20241017	110200	2961371200	91500	91100	91800	90900	529
477	20241017	110100	2913144200	91100	91200	91200	91000	57
478	20241017	110000	2907950100	91300	91100	91300	91000	129
479	20241017	105900	2896197900	91100	91100	91100	91000	148
480	20241017	105800	2882729600	91000	91100	91100	91000	13
481	20241017	105700	2881546000	91100	91000	91100	90900	35
482	20241017	105600	2878361100	90900	91000	91100	90900	215
483	20241017	105500	2858799000	91000	91000	91200	91000	125
484	20241017	105400	2847422900	91000	91200	91300	91000	428
485	20241017	105300	2808426400	91300	91200	91300	91200	9
486	20241017	105200	2807605100	91300	91100	91300	91100	50
487	20241017	105100	2803047700	91200	91200	91300	91100	130
488	20241017	105000	2791191200	91300	91300	91400	91200	50
489	20241017	104900	2786629000	91300	91300	91300	91300	33
490	20241017	104800	2783616100	91300	91400	91400	91200	126
491	20241017	104700	2772113200	91400	91600	91600	91400	40
492	20241017	104600	2768450500	91600	91400	91600	91200	117
493	20241017	104500	2757767200	91100	91600	91700	91100	1021
494	20241017	104400	2664444300	91600	91500	91600	91500	81
495	20241017	104300	2657030400	91800	91900	92000	91300	512
496	20241017	104200	2610128200	92100	92000	92200	91800	427
497	20241017	104100	2570909600	92000	91900	92000	91900	117
498	20241017	104000	2560153100	91900	92200	92200	91900	679
499	20241017	103900	2497676100	92200	92200	92400	92100	74
500	20241017	103800	2490847900	92300	92400	92400	92200	356
501	20241017	103700	2458009300	92400	92400	92600	92400	59
502	20241017	103600	2452555000	92500	92800	92800	92400	230
503	20241017	103500	2431246300	92700	92600	92800	92600	133
504	20241017	103400	2418915200	92600	92700	92800	92500	238
505	20241017	103300	2396858100	92800	92800	92900	92700	186
506	20241017	103200	2379598200	92700	92700	92700	92400	64
507	20241017	103100	2373674100	92700	92800	92800	92400	236
508	20241017	103000	2351790200	92800	92800	92800	92400	161
509	20241017	102900	2336870000	92800	92800	92800	92700	180
510	20241017	102800	2320168000	92800	92600	92900	92500	174
511	20241017	102700	2304031100	92700	92600	92800	92600	131
512	20241017	102600	2291888700	92800	92700	92800	92400	332
513	20241017	102500	2261165400	92500	92800	92800	92400	279
514	20241017	102400	2235308100	92800	92800	92800	92500	68
515	20241017	102300	2229002700	92800	92500	92800	92400	1062
516	20241017	102200	2130649300	92500	92500	92500	92300	271
517	20241017	102100	2105593300	92400	92800	92800	92400	282
518	20241017	102000	2079507500	92800	92900	92900	92700	322
519	20241017	101900	2049636400	92800	92800	92800	92800	45
520	20241017	101800	2045460400	92800	92800	92800	92700	80
521	20241017	101700	2038036500	92800	92700	92800	92500	208
522	20241017	101600	2018754800	92600	92800	92800	92600	1714
523	20241017	101500	1859766700	92800	92900	92900	92800	77
524	20241017	101400	1852620900	92800	92800	92800	92800	4
525	20241017	101300	1852249700	92900	93000	93000	92800	33
526	20241017	101200	1849187000	92800	92900	92900	92800	142
527	20241017	101100	1836009000	92800	92900	92900	92800	58
528	20241017	101000	1830624000	93000	92900	93000	92900	35
529	20241017	100900	1827371400	92900	92900	92900	92800	76
530	20241017	100800	1820314100	92900	92800	92900	92800	121
531	20241017	100700	1809073500	92800	92800	92900	92800	40
532	20241017	100600	1805360800	92900	92900	92900	92900	56
533	20241017	100500	1800158400	92800	92800	92900	92800	49
534	20241017	100400	1795611100	92800	92800	92900	92800	88
535	20241017	100300	1787444600	92800	92800	92800	92700	249
536	20241017	100200	1764347600	92800	92800	92900	92600	169
537	20241017	100100	1748667700	92700	92800	92800	92600	557
538	20241017	100000	1696990000	92800	92900	92900	92800	375
539	20241017	095900	1662189700	92800	92900	92900	92800	40
540	20241017	095800	1658476400	93000	92900	93000	92900	10
541	20241017	095700	1657547300	92900	92900	93000	92800	47
542	20241017	095600	1653181400	92900	93000	93000	92900	51
543	20241017	095500	1648441400	92900	92900	93000	92800	699
544	20241017	095400	1583568600	92900	93000	93000	92800	145
545	20241017	095300	1570097500	92800	93000	93000	92800	8
546	20241017	095200	1569354900	92800	92900	93100	92800	55
547	20241017	095100	1564244900	93100	92800	93100	92800	57
548	20241017	095000	1558942400	92800	92800	93000	92800	92
549	20241017	094900	1550395100	92800	92800	92900	92700	214
550	20241017	094800	1530540900	92800	92800	92800	92700	162
551	20241017	094700	1515508300	92800	93300	93400	92800	1209
552	20241017	094600	1402780300	93200	92700	93200	92500	2168
553	20241017	094500	1201074800	92800	92800	92800	92700	374
554	20241017	094400	1166379200	92800	92700	92800	92600	155
555	20241017	094300	1152004900	92600	92600	92800	92600	105
556	20241017	094200	1142274600	92800	92600	92800	92500	208
557	20241017	094100	1123010400	92600	93000	93000	92400	956
558	20241017	094000	1034318200	93000	93000	93100	92800	190
559	20241017	093900	1016642200	93000	92800	93000	92800	19
560	20241017	093800	1014878600	93000	93000	93100	93000	93
561	20241017	093700	1006228300	93000	92900	93100	92900	146
562	20241017	093600	992645200	93000	92800	93100	92600	606
563	20241017	093500	936330400	92600	92500	92600	92400	119
564	20241017	093400	925322500	92600	92400	92600	92400	7
565	20241017	093300	924675300	92600	92600	92600	92400	104
566	20241017	093200	915056600	92600	92800	92800	92500	11
567	20241017	093100	914036900	92500	92500	92800	92500	78
568	20241017	093000	906809900	92500	92600	92800	92500	191
569	20241017	092900	889117700	92600	92800	92800	92600	17
570	20241017	092800	887543100	92800	92600	92800	92400	917
571	20241017	092700	802593700	92700	92700	92700	92500	26
572	20241017	092600	800183700	92700	92500	92700	92500	6
573	20241017	092500	799627700	92500	92400	92700	92400	456
574	20241017	092400	757477600	92500	92400	92500	92400	165
575	20241017	092300	742219500	92200	92400	92400	92200	157
576	20241017	092200	727716600	92400	92400	92400	92400	83
577	20241017	092100	720047400	92400	92400	92400	92300	43
578	20241017	092000	716075900	92400	92300	92400	92300	25
579	20241017	091900	713768200	92300	92100	92400	92100	275
580	20241017	091800	688421900	92000	92100	92100	91900	836
581	20241017	091700	611514400	92100	92100	92100	92000	283
582	20241017	091600	585464500	92100	92200	92400	92000	613
583	20241017	091500	528980800	92300	92200	92400	92200	130
584	20241017	091400	516993100	92200	92200	92200	92200	2
585	20241017	091300	516808700	92200	92300	92300	92100	143
586	20241017	091200	503617500	92400	92400	92500	92300	135
587	20241017	091100	491144000	92500	92500	92700	92400	232
588	20241017	091000	469684300	92500	92800	92800	92500	707
589	20241017	090900	404268800	92800	92600	92800	92500	80
590	20241017	090800	396855700	92800	92800	92800	92600	199
591	20241017	090700	378398800	92800	93000	93100	92800	431
592	20241017	090600	338378400	93000	93100	93100	92800	144
593	20241017	090500	324999100	93100	93000	93400	93000	1073
594	20241017	090400	225051100	92900	92600	93000	92600	1527
595	20241017	090300	83527200	92600	92800	92800	92500	206
596	20241017	090200	64456200	92800	92400	92800	92400	125
597	20241017	090100	52876400	92500	92300	92900	92100	146
598	20241017	090000	39397600	92300	91800	92300	91800	429