KissMeData/010620/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185500	20078758300	100000	100000	100000	100000	5661
3	20241002	185400	20078758300	100000	100000	100000	100000	0
4	20241002	185300	20078758300	100000	100000	100000	100000	0
5	20241002	185200	20078758300	100000	100000	100000	100000	0
6	20241002	185100	20078758300	100000	100000	100000	100000	0
7	20241002	185000	20078758300	100000	100000	100000	100000	0
8	20241002	184900	20078758300	100000	100000	100000	100000	0
9	20241002	184800	20078758300	100000	100000	100000	100000	0
10	20241002	184700	20078758300	100000	100000	100000	100000	0
11	20241002	184600	20078758300	100000	100000	100000	100000	0
12	20241002	184500	20078758300	100000	100000	100000	100000	0
13	20241002	184400	20078758300	100000	100000	100000	100000	0
14	20241002	184300	20078758300	100000	100000	100000	100000	0
15	20241002	184200	20078758300	100000	100000	100000	100000	0
16	20241002	184100	20078758300	100000	100000	100000	100000	0
17	20241002	184000	20078758300	100000	100000	100000	100000	0
18	20241002	183900	20078758300	100000	100000	100000	100000	0
19	20241002	183800	20078758300	100000	100000	100000	100000	0
20	20241002	183700	20078758300	100000	100000	100000	100000	0
21	20241002	183600	20078758300	100000	100000	100000	100000	0
22	20241002	183500	20078758300	100000	100000	100000	100000	0
23	20241002	183400	20078758300	100000	100000	100000	100000	0
24	20241002	183300	20078758300	100000	100000	100000	100000	0
25	20241002	183200	20078758300	100000	100000	100000	100000	0
26	20241002	183100	20078758300	100000	100000	100000	100000	0
27	20241002	183000	20078758300	100000	100000	100000	100000	0
28	20241002	182900	20078758300	100000	100000	100000	100000	0
29	20241002	182800	20078758300	100000	100000	100000	100000	0
30	20241002	182700	20078758300	100000	100000	100000	100000	0
31	20241002	182600	20078758300	100000	100000	100000	100000	0
32	20241002	182500	20078758300	100000	100000	100000	100000	5661
33	20241002	182400	20078758300	100000	100000	100000	100000	0
34	20241002	182300	20078758300	100000	100000	100000	100000	0
35	20241002	182200	20078758300	100000	100000	100000	100000	0
36	20241002	182100	20078758300	100000	100000	100000	100000	0
37	20241002	182000	20078758300	100000	100000	100000	100000	0
38	20241002	181900	20078758300	100000	100000	100000	100000	0
39	20241002	181800	20078758300	100000	100000	100000	100000	0
40	20241002	181700	20078758300	100000	100000	100000	100000	0
41	20241002	181600	20078758300	100000	100000	100000	100000	0
42	20241002	181500	20078758300	100000	100000	100000	100000	0
43	20241002	181400	20078758300	100000	100000	100000	100000	0
44	20241002	181300	20078758300	100000	100000	100000	100000	0
45	20241002	181200	20078758300	100000	100000	100000	100000	0
46	20241002	181100	20078758300	100000	100000	100000	100000	0
47	20241002	181000	20078758300	100000	100000	100000	100000	0
48	20241002	180900	20078758300	100000	100000	100000	100000	0
49	20241002	180800	20078758300	100000	100000	100000	100000	0
50	20241002	180700	20078758300	100000	100000	100000	100000	0
51	20241002	180600	20078758300	100000	100000	100000	100000	0
52	20241002	180500	20078758300	100000	100000	100000	100000	0
53	20241002	180400	20078758300	100000	100000	100000	100000	0
54	20241002	180300	20078758300	100000	100000	100000	100000	0
55	20241002	180200	20078758300	100000	100000	100000	100000	0
56	20241002	180100	20078758300	100000	100000	100000	100000	0
57	20241002	180000	20078758300	100000	100000	100000	100000	0
58	20241002	175900	20078758300	100000	100000	100000	100000	0
59	20241002	175800	20078758300	100000	100000	100000	100000	0
60	20241002	175700	20078758300	100000	100000	100000	100000	0
61	20241002	175600	20078758300	100000	100000	100000	100000	0
62	20241002	175500	20078758300	100000	100000	100000	100000	5661
63	20241002	175400	20078758300	100000	100000	100000	100000	0
64	20241002	175300	20078758300	100000	100000	100000	100000	0
65	20241002	175200	20078758300	100000	100000	100000	100000	0
66	20241002	175100	20078758300	100000	100000	100000	100000	0
67	20241002	175000	20078758300	100000	100000	100000	100000	0
68	20241002	174900	20078758300	100000	100000	100000	100000	0
69	20241002	174800	20078758300	100000	100000	100000	100000	0
70	20241002	174700	20078758300	100000	100000	100000	100000	0
71	20241002	174600	20078758300	100000	100000	100000	100000	0
72	20241002	174500	20078758300	100000	100000	100000	100000	0
73	20241002	174400	20078758300	100000	100000	100000	100000	0
74	20241002	174300	20078758300	100000	100000	100000	100000	0
75	20241002	174200	20078758300	100000	100000	100000	100000	0
76	20241002	174100	20078758300	100000	100000	100000	100000	0
77	20241002	174000	20078758300	100000	100000	100000	100000	0
78	20241002	173900	20078758300	100000	100000	100000	100000	0
79	20241002	173800	20078758300	100000	100000	100000	100000	0
80	20241002	173700	20078758300	100000	100000	100000	100000	0
81	20241002	173600	20078758300	100000	100000	100000	100000	0
82	20241002	173500	20078758300	100000	100000	100000	100000	0
83	20241002	173400	20078758300	100000	100000	100000	100000	0
84	20241002	173300	20078758300	100000	100000	100000	100000	0
85	20241002	173200	20078758300	100000	100000	100000	100000	0
86	20241002	173100	20078758300	100000	100000	100000	100000	0
87	20241002	173000	20078758300	100000	100000	100000	100000	0
88	20241002	172900	20078758300	100000	100000	100000	100000	0
89	20241002	172800	20078758300	100000	100000	100000	100000	0
90	20241002	172700	20078758300	100000	100000	100000	100000	0
91	20241002	172600	20078758300	100000	100000	100000	100000	0
92	20241002	172500	20078758300	100000	100000	100000	100000	5661
93	20241002	172400	20078758300	100000	100000	100000	100000	0
94	20241002	172300	20078758300	100000	100000	100000	100000	0
95	20241002	172200	20078758300	100000	100000	100000	100000	0
96	20241002	172100	20078758300	100000	100000	100000	100000	0
97	20241002	172000	20078758300	100000	100000	100000	100000	0
98	20241002	171900	20078758300	100000	100000	100000	100000	0
99	20241002	171800	20078758300	100000	100000	100000	100000	0
100	20241002	171700	20078758300	100000	100000	100000	100000	0
101	20241002	171600	20078758300	100000	100000	100000	100000	0
102	20241002	171500	20078758300	100000	100000	100000	100000	0
103	20241002	171400	20078758300	100000	100000	100000	100000	0
104	20241002	171300	20078758300	100000	100000	100000	100000	0
105	20241002	171200	20078758300	100000	100000	100000	100000	0
106	20241002	171100	20078758300	100000	100000	100000	100000	0
107	20241002	171000	20078758300	100000	100000	100000	100000	0
108	20241002	170900	20078758300	100000	100000	100000	100000	0
109	20241002	170800	20078758300	100000	100000	100000	100000	0
110	20241002	170700	20078758300	100000	100000	100000	100000	0
111	20241002	170600	20078758300	100000	100000	100000	100000	0
112	20241002	170500	20078758300	100000	100000	100000	100000	0
113	20241002	170400	20078758300	100000	100000	100000	100000	0
114	20241002	170300	20078758300	100000	100000	100000	100000	0
115	20241002	170200	20078758300	100000	100000	100000	100000	0
116	20241002	170100	20078758300	100000	100000	100000	100000	0
117	20241002	170000	20078758300	100000	100000	100000	100000	0
118	20241002	165900	20078758300	100000	100000	100000	100000	0
119	20241002	165800	20078758300	100000	100000	100000	100000	0
120	20241002	165700	20078758300	100000	100000	100000	100000	0
121	20241002	165600	20078758300	100000	100000	100000	100000	0
122	20241002	165500	20078758300	100000	100000	100000	100000	5661
123	20241002	165400	20078758300	100000	100000	100000	100000	0
124	20241002	165300	20078758300	100000	100000	100000	100000	0
125	20241002	165200	20078758300	100000	100000	100000	100000	0
126	20241002	165100	20078758300	100000	100000	100000	100000	0
127	20241002	165000	20078758300	100000	100000	100000	100000	0
128	20241002	164900	20078758300	100000	100000	100000	100000	0
129	20241002	164800	20078758300	100000	100000	100000	100000	0
130	20241002	164700	20078758300	100000	100000	100000	100000	0
131	20241002	164600	20078758300	100000	100000	100000	100000	0
132	20241002	164500	20078758300	100000	100000	100000	100000	0
133	20241002	164400	20078758300	100000	100000	100000	100000	0
134	20241002	164300	20078758300	100000	100000	100000	100000	0
135	20241002	164200	20078758300	100000	100000	100000	100000	0
136	20241002	164100	20078758300	100000	100000	100000	100000	0
137	20241002	164000	20078758300	100000	100000	100000	100000	0
138	20241002	163900	20078758300	100000	100000	100000	100000	0
139	20241002	163800	20078758300	100000	100000	100000	100000	0
140	20241002	163700	20078758300	100000	100000	100000	100000	0
141	20241002	163600	20078758300	100000	100000	100000	100000	0
142	20241002	163500	20078758300	100000	100000	100000	100000	0
143	20241002	163400	20078758300	100000	100000	100000	100000	0
144	20241002	163300	20078758300	100000	100000	100000	100000	0
145	20241002	163200	20078758300	100000	100000	100000	100000	0
146	20241002	163100	20078758300	100000	100000	100000	100000	0
147	20241002	163000	20078758300	100000	100000	100000	100000	0
148	20241002	162900	20078758300	100000	100000	100000	100000	0
149	20241002	162800	20078758300	100000	100000	100000	100000	0
150	20241002	162700	20078758300	100000	100000	100000	100000	0
151	20241002	162600	20078758300	100000	100000	100000	100000	0
152	20241002	162500	20078758300	100000	100000	100000	100000	5661
153	20241002	162400	20078758300	100000	100000	100000	100000	0
154	20241002	162300	20078758300	100000	100000	100000	100000	0
155	20241002	162200	20078758300	100000	100000	100000	100000	0
156	20241002	162100	20078758300	100000	100000	100000	100000	0
157	20241002	162000	20078758300	100000	100000	100000	100000	0
158	20241002	161900	20078758300	100000	100000	100000	100000	0
159	20241002	161800	20078758300	100000	100000	100000	100000	0
160	20241002	161700	20078758300	100000	100000	100000	100000	0
161	20241002	161600	20078758300	100000	100000	100000	100000	0
162	20241002	161500	20078758300	100000	100000	100000	100000	0
163	20241002	161400	20078758300	100000	100000	100000	100000	0
164	20241002	161300	20078758300	100000	100000	100000	100000	0
165	20241002	161200	20078758300	100000	100000	100000	100000	0
166	20241002	161100	20078758300	100000	100000	100000	100000	0
167	20241002	161000	20078758300	100000	100000	100000	100000	0
168	20241002	160900	20078758300	100000	100000	100000	100000	0
169	20241002	160800	20078758300	100000	100000	100000	100000	0
170	20241002	160700	20078758300	100000	100000	100000	100000	0
171	20241002	160600	20078758300	100000	100000	100000	100000	0
172	20241002	160500	20078758300	100000	100000	100000	100000	0
173	20241002	160400	20078758300	100000	100000	100000	100000	0
174	20241002	160300	20078758300	100000	100000	100000	100000	0
175	20241002	160200	20078758300	100000	100000	100000	100000	0
176	20241002	160100	20078758300	100000	100000	100000	100000	0
177	20241002	160000	20078758300	100000	100000	100000	100000	0
178	20241002	155900	20078758300	100000	100000	100000	100000	0
179	20241002	155800	20078758300	100000	100000	100000	100000	0
180	20241002	155700	20078758300	100000	100000	100000	100000	0
181	20241002	155600	20078758300	100000	100000	100000	100000	0
182	20241002	155500	20078758300	100000	100000	100000	100000	5661
183	20241002	155400	20078758300	100000	100000	100000	100000	0
184	20241002	155300	20078758300	100000	100000	100000	100000	0
185	20241002	155200	20078758300	100000	100000	100000	100000	0
186	20241002	155100	20078758300	100000	100000	100000	100000	0
187	20241002	155000	20078758300	100000	100000	100000	100000	0
188	20241002	154900	20078758300	100000	100000	100000	100000	0
189	20241002	154800	20078758300	100000	100000	100000	100000	0
190	20241002	154700	20078758300	100000	100000	100000	100000	0
191	20241002	154600	20078758300	100000	100000	100000	100000	0
192	20241002	154500	20078758300	100000	100000	100000	100000	0
193	20241002	154400	20078758300	100000	100000	100000	100000	0
194	20241002	154300	20078758300	100000	100000	100000	100000	0
195	20241002	154200	20078758300	100000	100000	100000	100000	0
196	20241002	154100	20078758300	100000	100000	100000	100000	0
197	20241002	154000	20078758300	100000	100000	100000	100000	0
198	20241002	153900	20078758300	100000	100000	100000	100000	0
199	20241002	153800	20078758300	100000	100000	100000	100000	0
200	20241002	153700	20078758300	100000	100000	100000	100000	0
201	20241002	153600	20078758300	100000	100000	100000	100000	0
202	20241002	153500	20078758300	100000	100000	100000	100000	0
203	20241002	153400	20078758300	100000	100000	100000	100000	0
204	20241002	153300	20078758300	100000	100000	100000	100000	0
205	20241002	153200	20078758300	100000	100000	100000	100000	0
206	20241002	153100	20078758300	100000	100000	100000	100000	0
207	20241002	153000	20078758300	100000	100000	100000	100000	5661
208	20241002	152900	19512658300	100000	100000	100000	100000	0
209	20241002	152800	19512658300	100000	100000	100000	100000	0
210	20241002	152700	19512658300	100000	100000	100000	100000	0
211	20241002	152600	19512658300	100000	100000	100000	100000	0
212	20241002	152500	19512658300	100000	100000	100000	100000	0
213	20241002	152400	19512658300	100000	100000	100000	100000	0
214	20241002	152300	19512658300	100000	100000	100000	100000	0
215	20241002	152200	19512658300	100000	100000	100000	100000	0
216	20241002	152100	19512658300	100000	100000	100000	100000	0
217	20241002	152000	19512658300	100000	100000	100000	100000	0
218	20241002	151900	19512658300	100000	100100	100300	100000	124
219	20241002	151800	19500250900	100200	100300	100300	100200	111
220	20241002	151700	19489123400	100200	100100	100300	100100	240
221	20241002	151600	19465071300	100200	100200	100300	100000	834
222	20241002	151500	19381562200	100200	100200	100300	100100	513
223	20241002	151400	19330149100	100300	100300	100400	100100	442
224	20241002	151300	19285830200	100300	100100	100300	100100	329
225	20241002	151200	19252844000	100100	100200	100300	100100	419
226	20241002	151100	19210858900	100100	100100	100200	100000	408
227	20241002	151000	19170001800	100200	100100	100200	100000	392
228	20241002	150900	19130745800	100200	100300	100300	100100	369
229	20241002	150800	19093780300	100300	100000	100300	100000	405
230	20241002	150700	19053225400	100000	100000	100200	100000	312
231	20241002	150600	19021987100	100100	100100	100200	99900	631
232	20241002	150500	18958856100	100100	100100	100200	100000	493
233	20241002	150400	18909508900	100100	100000	100200	100000	343
234	20241002	150300	18875172700	100100	100100	100300	99900	502
235	20241002	150200	18824899800	100200	100200	100300	100000	441
236	20241002	150100	18780699100	100200	100200	100300	100000	448
237	20241002	150000	18735836400	100300	100200	100300	100000	240
238	20241002	145900	18711798200	100200	100300	100300	100200	442
239	20241002	145800	18667482200	100200	100200	100300	100000	343
240	20241002	145700	18633122700	100200	100000	100300	100000	461
241	20241002	145600	18586943600	100000	100200	100200	100000	667
242	20241002	145500	18520168200	100200	100100	100300	99900	623
243	20241002	145400	18457801500	100100	100100	100300	100100	468
244	20241002	145300	18410904400	100200	100200	100500	100200	442
245	20241002	145200	18366547000	100300	100300	100400	100200	451
246	20241002	145100	18321306700	100300	100200	100400	100200	323
247	20241002	145000	18288900600	100300	100500	100600	100100	611
248	20241002	144900	18227571800	100500	100600	100800	100400	442
249	20241002	144800	18183095100	100600	100600	100700	100500	439
250	20241002	144700	18138915800	100600	100600	100600	100400	304
251	20241002	144600	18108371100	100600	100400	100600	100300	446
252	20241002	144500	18063556200	100400	100700	100700	100400	574
253	20241002	144400	18005861000	100700	100600	100700	100500	434
254	20241002	144300	17962190200	100600	100600	100700	100400	364
255	20241002	144200	17925571600	100700	100500	100700	100400	529
256	20241002	144100	17872367000	100500	100600	100600	100400	463
257	20241002	144000	17825820000	100500	100600	100600	100400	471
258	20241002	143900	17778485200	100500	100600	100600	100300	910
259	20241002	143800	17687094200	100500	100500	100600	100500	469
260	20241002	143700	17639942800	100500	100600	100700	100500	639
261	20241002	143600	17575643700	100700	100800	100800	100500	605
262	20241002	143500	17514734900	100800	100600	100900	100600	287
263	20241002	143400	17485826600	100600	100600	100700	100500	326
264	20241002	143300	17453014900	100600	100800	100900	100600	361
265	20241002	143200	17416625900	100800	100800	100900	100600	451
266	20241002	143100	17371174500	100600	100900	100900	100600	1090
267	20241002	143000	17261296400	100900	100900	101100	100900	440
268	20241002	142900	17216863800	101000	100800	101000	100700	853
269	20241002	142800	17130872400	100900	101200	101200	100800	524
270	20241002	142700	17077996100	100900	101000	101100	100800	446
271	20241002	142600	17032948100	101100	101000	101100	100900	589
272	20241002	142500	16973464300	101100	101100	101100	100900	300
273	20241002	142400	16943157800	101100	101000	101100	100900	427
274	20241002	142300	16900003600	101000	101300	101300	100900	487
275	20241002	142200	16850784000	101100	101100	101200	101100	384
276	20241002	142100	16811944500	101200	101300	101400	101100	686
277	20241002	142000	16742493400	101300	101300	101400	101100	763
278	20241002	141900	16665243700	101300	101400	101500	101300	384
279	20241002	141800	16626297900	101400	101500	101500	101300	323
280	20241002	141700	16593534700	101500	101400	101500	101200	800
281	20241002	141600	16512398800	101300	101300	101400	101200	559
282	20241002	141500	16455751300	101300	101500	101500	101200	1090
283	20241002	141400	16345296700	101500	101500	101600	101400	631
284	20241002	141300	16281255200	101500	101400	101500	101300	648
285	20241002	141200	16215504100	101400	101300	101500	101300	510
286	20241002	141100	16163778200	101400	101500	101500	101400	516
287	20241002	141000	16111429000	101500	101500	101500	101300	624
288	20241002	140900	16048130900	101400	101400	101500	101400	495
289	20241002	140800	15997911200	101500	101400	101500	101300	782
290	20241002	140700	15918585200	101500	101500	101500	101400	454
291	20241002	140600	15872518600	101500	101100	101500	101100	2772
292	20241002	140500	15591711600	101100	101000	101200	100900	575
293	20241002	140400	15533594000	101000	101100	101200	101000	530
294	20241002	140300	15480017200	101100	101000	101200	100900	1142
295	20241002	140200	15364613600	100900	100800	101000	100800	1346
296	20241002	140100	15228752200	100800	100800	100900	100700	1023
297	20241002	140000	15125604900	100800	100700	100800	100500	434
298	20241002	135900	15081897700	100800	100700	100800	100700	258
299	20241002	135800	15055900300	100700	100600	100800	100400	302
300	20241002	135700	15025506800	100600	100500	100700	100500	370
301	20241002	135600	14988280100	100500	100500	100600	100400	820
302	20241002	135500	14905898500	100700	100600	100700	100500	492
303	20241002	135400	14856406200	100600	100500	100600	100400	317
304	20241002	135300	14824535500	100600	100600	100600	100500	364
305	20241002	135200	14787928900	100600	100500	100600	100400	255
306	20241002	135100	14762303100	100600	100500	100600	100400	385
307	20241002	135000	14723604800	100400	100400	100500	100300	306
308	20241002	134900	14692867200	100400	100400	100500	100100	870
309	20241002	134800	14605578000	100500	100400	100500	100300	325
310	20241002	134700	14572949600	100400	100500	100500	100400	329
311	20241002	134600	14539893300	100400	100300	100500	100200	475
312	20241002	134500	14492240500	100300	100100	100400	99900	529
313	20241002	134400	14439232400	100100	99800	100100	99600	487
314	20241002	134300	14390538500	99800	99800	100000	99700	534
315	20241002	134200	14337224200	99900	99800	99900	99700	154
316	20241002	134100	14321855900	99800	99900	99900	99800	66
317	20241002	134000	14315267200	99800	99700	99900	99700	113
318	20241002	133900	14303989400	99800	99800	99800	99700	170
319	20241002	133800	14287036800	99800	99800	99900	99800	172
320	20241002	133700	14269869700	99700	99900	99900	99500	573
321	20241002	133600	14212738500	99900	99600	99900	99500	407
322	20241002	133500	14172200500	99500	99500	99600	99500	126
323	20241002	133400	14159661600	99600	99700	99800	99500	465
324	20241002	133300	14113329400	99600	99600	99700	99600	168
325	20241002	133200	14096596200	99700	99800	99900	99600	110
326	20241002	133100	14085622200	99900	99700	99900	99600	968
327	20241002	133000	13989027200	99800	99700	99800	99700	25
328	20241002	132900	13986534100	99700	99800	99800	99700	119
329	20241002	132800	13974659500	99800	99800	99900	99700	754
330	20241002	132700	13899470000	99800	100000	100000	99800	176
331	20241002	132600	13881888300	100000	100000	100100	99900	129
332	20241002	132500	13868987800	100000	100000	100100	100000	264
333	20241002	132400	13842587100	99900	99900	100000	99900	31
334	20241002	132300	13839489500	100000	99900	100000	99900	78
335	20241002	132200	13831696700	99900	99900	100000	99800	907
336	20241002	132100	13741017100	99900	100000	100000	99900	35
337	20241002	132000	13737517900	100000	100000	100100	100000	84
338	20241002	131900	13729117800	100000	100000	100100	100000	150
339	20241002	131800	13714116800	100100	100100	100100	100000	165
340	20241002	131700	13697600400	100100	100200	100200	100100	137
341	20241002	131600	13683875200	100200	100200	100300	100200	38
342	20241002	131500	13680067000	100300	100200	100300	100200	21
343	20241002	131400	13677962300	100300	100300	100300	100200	170
344	20241002	131300	13660921400	100200	100400	100400	100200	301
345	20241002	131200	13630722800	100300	100500	100500	100300	192
346	20241002	131100	13611431200	100500	100600	100600	100500	52
347	20241002	131000	13606204800	100600	100500	100600	100500	90
348	20241002	130900	13597158900	100600	100700	100700	100600	113
349	20241002	130800	13585782100	100600	100300	100700	100300	429
350	20241002	130700	13542678400	100300	100500	100500	100300	160
351	20241002	130600	13526604800	100500	100700	100700	100500	148
352	20241002	130500	13511709200	100700	100400	100700	100400	345
353	20241002	130400	13477033100	100500	100500	100500	100300	723
354	20241002	130300	13404415500	100400	100600	100700	100400	692
355	20241002	130200	13334836700	100700	100700	100800	100700	144
356	20241002	130100	13320335500	100700	100800	100900	100700	178
357	20241002	130000	13302404300	100900	101000	101000	100800	74
358	20241002	125900	13294936500	100900	100800	100900	100800	557
359	20241002	125800	13238773100	100800	100800	100800	100700	228
360	20241002	125700	13215792800	100800	100900	100900	100800	79
361	20241002	125600	13207827100	101200	101000	101200	100900	416
362	20241002	125500	13165790800	101000	101000	101000	100900	59
363	20241002	125400	13159834500	101100	101200	101200	101100	316
364	20241002	125300	13127885000	101100	100800	101100	100800	1432
365	20241002	125200	12983252100	100900	100800	100900	100700	670
366	20241002	125100	12915723700	100900	100800	100900	100800	57
367	20241002	125000	12909977900	100700	100800	100900	100700	146
368	20241002	124900	12895256500	100800	100900	101000	100800	201
369	20241002	124800	12874984200	100900	100900	101000	100900	64
370	20241002	124700	12868525200	101000	101000	101100	100900	1561
371	20241002	124600	12710871700	101000	100900	101000	100800	624
372	20241002	124500	12647887500	100900	100900	101000	100900	702
373	20241002	124400	12577047700	100800	100700	100800	100600	853
374	20241002	124300	12491118600	100600	100800	100800	100600	42
375	20241002	124200	12486890500	100600	100500	100800	100400	1034
376	20241002	124100	12382902900	100600	100600	100700	100500	423
377	20241002	124000	12340349400	100600	100600	100700	100600	185
378	20241002	123900	12321734700	100600	100300	100600	100300	1550
379	20241002	123800	12165992500	100300	100300	100400	100000	911
380	20241002	123700	12074632400	100400	100300	100400	100300	459
381	20241002	123600	12028587300	100300	100200	100400	100200	1008
382	20241002	123500	11927478800	100200	100000	100200	100000	572
383	20241002	123400	11870221000	100100	100000	100100	100000	231
384	20241002	123300	11847119900	100000	100100	100100	100000	55
385	20241002	123200	11841615300	100000	100100	100200	100000	108
386	20241002	123100	11830803900	100100	100100	100100	99900	571
387	20241002	123000	11773701800	100200	100200	100300	100200	183
388	20241002	122900	11755364500	100200	100000	100200	100000	778
389	20241002	122800	11677496600	99900	99900	100000	99900	464
390	20241002	122700	11631101200	99900	99900	99900	99800	152
391	20241002	122600	11615916700	99900	100000	100100	99900	431
392	20241002	122500	11572844100	100000	100000	100100	100000	162
393	20241002	122400	11556642500	100000	100100	100100	100000	223
394	20241002	122300	11534328800	100100	100100	100200	100100	72
395	20241002	122200	11527115200	100100	100000	100200	99900	610
396	20241002	122100	11466095600	99900	99900	100000	99800	176
397	20241002	122000	11448509600	99900	99800	100000	99800	752
398	20241002	121900	11373383000	99700	99700	99800	99700	59
399	20241002	121800	11367498600	99800	99700	99800	99700	58
400	20241002	121700	11361714200	99700	99700	99800	99700	32
401	20241002	121600	11358521200	99700	99800	99800	99700	147
402	20241002	121500	11343853700	99800	99800	99900	99800	53
403	20241002	121400	11338562500	99900	100000	100000	99800	252
404	20241002	121300	11313392300	99900	99700	100000	99600	225
405	20241002	121200	11290925000	99700	99800	99900	99700	1482
406	20241002	121100	11142945200	99700	99300	99700	99300	707
407	20241002	121000	11072501100	99300	99300	99400	99300	156
408	20241002	120900	11057009900	99300	99300	99500	99100	519
409	20241002	120800	11005432300	99300	99400	99500	99100	469
410	20241002	120700	10958856600	99400	99200	99400	99100	766
411	20241002	120600	10882863700	99300	99300	99400	99300	156
412	20241002	120500	10867367100	99200	98800	99200	98800	401
413	20241002	120400	10827655300	98800	98800	98800	98700	174
414	20241002	120300	10810466200	98800	98700	98800	98700	12
415	20241002	120200	10809281200	98700	98600	98800	98600	443
416	20241002	120100	10765555700	98600	98600	98700	98600	91
417	20241002	120000	10756582900	98500	98400	98600	98400	274
418	20241002	115900	10729587100	98400	98500	98500	98400	117
419	20241002	115800	10718071300	98400	98500	98600	98300	470
420	20241002	115700	10671789500	98400	98600	98600	98400	417
421	20241002	115600	10630715500	98600	98600	98700	98600	156
422	20241002	115500	10615333600	98600	98600	98700	98600	169
423	20241002	115400	10598669500	98600	98600	98700	98500	164
424	20241002	115300	10582502700	98600	98500	98700	98400	322
425	20241002	115200	10550780600	98500	98900	98900	98200	12128
426	20241002	115100	9353242700	98900	98800	98900	98800	220
427	20241002	115000	9331497600	98800	98900	98900	98800	571
428	20241002	114900	9275075500	98900	98900	98900	98800	195
429	20241002	114800	9255791500	98800	98800	98900	98800	344
430	20241002	114700	9221795300	98800	98900	98900	98800	1311
431	20241002	114600	9092260300	99000	98900	99000	98800	119
432	20241002	114500	9080497100	98900	98800	99000	98800	305
433	20241002	114400	9050327700	98800	99000	99000	98800	200
434	20241002	114300	9030554500	99000	99100	99100	99000	499
435	20241002	114200	8981151300	99100	98900	99200	98800	622
436	20241002	114100	8919599200	98900	98900	98900	98800	138
437	20241002	114000	8905953900	98900	98900	98900	98800	415
438	20241002	113900	8864945400	98900	98900	98900	98800	108
439	20241002	113800	8854267200	98800	98800	99000	98800	119
440	20241002	113700	8842504300	98900	99000	99000	98800	182
441	20241002	113600	8824503400	99000	99000	99000	98900	138
442	20241002	113500	8810852200	98900	99000	99000	98800	186
443	20241002	113400	8792459300	98900	98900	99200	98800	582
444	20241002	113300	8734824900	98800	98900	98900	98800	158
445	20241002	113200	8719211600	98900	98900	99000	98800	374
446	20241002	113100	8682228500	99000	98900	99000	98900	95
447	20241002	113000	8672832100	98900	99000	99000	98900	162
448	20241002	112900	8656808200	98900	99000	99000	98900	268
449	20241002	112800	8630288400	99000	99000	99100	99000	65
450	20241002	112700	8623851400	99000	99000	99100	99000	112
451	20241002	112600	8612762900	99000	99100	99200	99000	491
452	20241002	112500	8564116100	99200	99100	99300	99100	507
453	20241002	112400	8513826800	99100	99100	99200	99100	187
454	20241002	112300	8495293600	99100	99100	99200	99100	95
455	20241002	112200	8485872900	99100	99000	99100	99000	195
456	20241002	112100	8466559900	99100	99100	99100	99000	232
457	20241002	112000	8443578000	99100	99200	99200	99000	40
458	20241002	111900	8439615500	99200	99100	99200	99000	263
459	20241002	111800	8413547100	99000	99200	99400	99000	563
460	20241002	111700	8357644800	99100	99200	99200	99100	138
461	20241002	111600	8343961400	99200	99200	99200	99100	206
462	20241002	111500	8323535900	99200	99300	99400	99200	96
463	20241002	111400	8314005800	99300	99300	99300	99200	314
464	20241002	111300	8282833400	99400	99500	99500	99400	174
465	20241002	111200	8265535500	99400	99500	99500	99400	190
466	20241002	111100	8246641600	99500	99400	99600	99300	562
467	20241002	111000	8190736400	99300	99500	99500	99300	327
468	20241002	110900	8158228700	99400	99400	99500	99400	442
469	20241002	110800	8114262000	99400	99500	99600	99400	305
470	20241002	110700	8083924600	99600	99600	99700	99500	343
471	20241002	110600	8049760900	99600	99600	99800	99600	273
472	20241002	110500	8022546300	99700	99500	99800	99500	422
473	20241002	110400	7980492100	99500	99500	99600	99500	198
474	20241002	110300	7960776000	99600	99400	99600	99400	368
475	20241002	110200	7924185100	99500	99100	99500	99100	593
476	20241002	110100	7865232800	99200	99000	99500	99000	584
477	20241002	110000	7807261300	99000	98800	99100	98700	470
478	20241002	105900	7760763000	98800	98800	98900	98600	250
479	20241002	105800	7736077100	98800	98700	98800	98500	541
480	20241002	105700	7682682500	98700	98500	99000	98400	1668
481	20241002	105600	7518347500	98600	98600	98600	98400	1013
482	20241002	105500	7418560500	98500	98900	98900	98500	466
483	20241002	105400	7372563000	98900	99300	99300	98700	2335
484	20241002	105300	7141226000	99300	98300	99300	98200	2150
485	20241002	105200	6928562500	98200	98300	98700	98200	807
486	20241002	105100	6849166500	98400	98200	98400	98200	224
487	20241002	105000	6827150000	98200	98300	98300	98100	176
488	20241002	104900	6809876200	98300	98400	98400	98100	259
489	20241002	104800	6784443200	98400	98100	98700	98100	1096
490	20241002	104700	6676514800	98000	98000	98100	98000	310
491	20241002	104600	6646122700	98100	98200	98200	98000	177
492	20241002	104500	6628761400	98200	98200	98300	98100	322
493	20241002	104400	6597139000	98200	98500	98500	98100	770
494	20241002	104300	6521410900	98500	98500	98600	98400	413
495	20241002	104200	6480725000	98500	98300	98500	98200	1040
496	20241002	104100	6378536000	98400	98300	98500	98200	733
497	20241002	104000	6306423000	98200	98300	98400	98200	748
498	20241002	103900	6232924800	98300	98000	98300	98000	575
499	20241002	103800	6176448200	98000	97900	98200	97900	121
500	20241002	103700	6164586000	97900	97600	98000	97600	1139
501	20241002	103600	6053091600	97700	97600	97700	97600	371
502	20241002	103500	6016864600	97700	97500	97700	97500	257
503	20241002	103400	5991794300	97500	97200	97500	97200	267
504	20241002	103300	5965795500	97300	97200	97300	97200	181
505	20241002	103200	5948194700	97200	97000	97300	97000	384
506	20241002	103100	5910887600	97000	97000	97100	96900	165
507	20241002	103000	5894886400	96900	96900	97000	96900	350
508	20241002	102900	5860941700	97000	96800	97000	96800	224
509	20241002	102800	5839234000	96800	96800	96900	96800	111
510	20241002	102700	5828487000	96800	96700	96900	96700	404
511	20241002	102600	5789410900	96700	96600	96700	96600	482
512	20241002	102500	5742814700	96700	96700	96800	96600	364
513	20241002	102400	5707623100	96800	96800	96800	96700	247
514	20241002	102300	5683737100	96800	96700	96800	96700	399
515	20241002	102200	5645141600	96800	96800	96900	96800	120
516	20241002	102100	5633525300	96800	96800	96900	96700	294
517	20241002	102000	5605076600	96700	96700	96700	96600	1709
518	20241002	101900	5439820200	96800	96800	96800	96700	101
519	20241002	101800	5430049200	96700	97000	97000	96700	1690
520	20241002	101700	5266449400	96900	96900	97000	96800	1078
521	20241002	101600	5161978900	96900	97000	97000	96800	365
522	20241002	101500	5126609300	96900	96900	97000	96900	744
523	20241002	101400	5054476400	96900	97000	97000	96900	961
524	20241002	101300	4961355000	96900	97100	97100	96900	630
525	20241002	101200	4900262100	97100	97100	97100	97000	428
526	20241002	101100	4858742600	97000	97000	97100	96900	1081
527	20241002	101000	4753930400	97000	97100	97100	96900	779
528	20241002	100900	4678368700	97100	97000	97100	97000	127
529	20241002	100800	4666044100	97000	97100	97100	97000	75
530	20241002	100700	4658767100	97000	97000	97100	97000	235
531	20241002	100600	4635968500	97100	97100	97200	97000	524
532	20241002	100500	4585118900	97000	97200	97200	97000	221
533	20241002	100400	4563672400	97000	97100	97400	96800	2088
534	20241002	100300	4361195400	97100	97100	97200	97000	122
535	20241002	100200	4349355700	97100	97100	97400	97000	635
536	20241002	100100	4287703000	97100	97100	97200	97000	113
537	20241002	100000	4276734200	97100	97000	97100	97000	180
538	20241002	095900	4259271500	96900	97100	97100	96900	342
539	20241002	095800	4226096900	97000	97100	97100	97000	229
540	20241002	095700	4203880900	97100	97100	97100	97000	86
541	20241002	095600	4195535600	97000	97100	97100	97000	123
542	20241002	095500	4183603400	97100	97100	97200	97000	108
543	20241002	095400	4173116600	97100	97200	97200	97000	504
544	20241002	095300	4124171100	97200	97100	97200	97100	202
545	20241002	095200	4104540900	97100	97300	97300	97100	1254
546	20241002	095100	3982576900	97300	97400	97400	97300	409
547	20241002	095000	3942772000	97400	97500	97600	97300	358
548	20241002	094900	3907884700	97500	97400	97500	97400	113
549	20241002	094800	3896875400	97400	97400	97600	97400	140
550	20241002	094700	3883231100	97500	97400	97500	97200	474
551	20241002	094600	3837116200	97500	97300	97500	97100	610
552	20241002	094500	3777807900	97300	97300	97500	97200	292
553	20241002	094400	3749377900	97400	97300	97400	97200	373
554	20241002	094300	3713079000	97300	97100	97400	97100	497
555	20241002	094200	3664765800	97100	97100	97300	97000	373
556	20241002	094100	3628546500	97100	97200	97200	97100	45
557	20241002	094000	3624175100	97100	97300	97400	97000	382
558	20241002	093900	3587031900	97300	97400	97400	97300	74
559	20241002	093800	3579830700	97300	97200	97300	97200	171
560	20241002	093700	3563199000	97100	97000	97200	97000	328
561	20241002	093600	3531362600	97100	97200	97300	97000	257
562	20241002	093500	3506389200	97200	97400	97600	97200	701
563	20241002	093400	3438069700	97300	97400	97600	97300	561
564	20241002	093300	3383382500	97400	97400	97400	97300	65
565	20241002	093200	3377057400	97500	97400	97500	97300	239
566	20241002	093100	3353789700	97400	96800	97500	96800	1084
567	20241002	093000	3248572000	96900	96800	96900	96800	273
568	20241002	092900	3222142300	96700	96700	96800	96700	206
569	20241002	092800	3202211700	96700	96800	96800	96700	672
570	20241002	092700	3137191700	96900	97000	97000	96800	397
571	20241002	092600	3098692900	97000	96900	97100	96900	987
572	20241002	092500	3002951300	96900	96900	97100	96800	1393
573	20241002	092400	2867995900	96900	96900	97000	96900	362
574	20241002	092300	2832900200	97000	97000	97100	96900	694
575	20241002	092200	2765581000	97000	97200	97300	97000	1692
576	20241002	092100	2601348100	97100	97200	97300	97100	436
577	20241002	092000	2558971300	97100	97200	97200	97100	509
578	20241002	091900	2509497400	97200	97400	97400	97200	450
579	20241002	091800	2465703200	97500	97300	97500	97200	341
580	20241002	091700	2432521600	97200	97200	97300	97100	153
581	20241002	091600	2417649100	97200	97300	97500	97100	765
582	20241002	091500	2343274100	97300	97700	97700	97200	1288
583	20241002	091400	2217835200	97700	97800	97800	97600	372
584	20241002	091300	2181507900	97800	97600	98000	97600	754
585	20241002	091200	2107768600	97600	97500	98000	97300	6260
586	20241002	091100	1496300300	97500	97400	97700	97100	1374
587	20241002	091000	1362723000	97300	97400	97400	97100	1544
588	20241002	090900	1212586700	97400	97300	97700	97200	461
589	20241002	090800	1167711500	97400	97300	97700	97100	1721
590	20241002	090700	1000280100	97300	97100	97300	97000	1601
591	20241002	090600	844797600	97100	97300	97500	97100	1200
592	20241002	090500	728158500	97500	98000	98000	97400	1530
593	20241002	090400	578743400	98000	97600	98700	97600	924
594	20241002	090300	488010700	97400	97800	98100	97200	527
595	20241002	090200	436628800	98000	97200	98300	96800	624
596	20241002	090100	375862600	96800	97000	97200	96700	1315
597	20241002	090000	248322000	96900	97900	98200	96300	2547