KissMeData/011170/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	185600	9558353300	96500	96500	96500	96500	3084
3	20241014	185500	9558353300	96500	96500	96500	96500	0
4	20241014	185400	9558353300	96500	96500	96500	96500	0
5	20241014	185300	9558353300	96500	96500	96500	96500	0
6	20241014	185200	9558353300	96500	96500	96500	96500	0
7	20241014	185100	9558353300	96500	96500	96500	96500	0
8	20241014	185000	9558353300	96500	96500	96500	96500	0
9	20241014	184900	9558353300	96500	96500	96500	96500	0
10	20241014	184800	9558353300	96500	96500	96500	96500	0
11	20241014	184700	9558353300	96500	96500	96500	96500	0
12	20241014	184600	9558353300	96500	96500	96500	96500	0
13	20241014	184500	9558353300	96500	96500	96500	96500	0
14	20241014	184400	9558353300	96500	96500	96500	96500	0
15	20241014	184300	9558353300	96500	96500	96500	96500	0
16	20241014	184200	9558353300	96500	96500	96500	96500	0
17	20241014	184100	9558353300	96500	96500	96500	96500	0
18	20241014	184000	9558353300	96500	96500	96500	96500	0
19	20241014	183900	9558353300	96500	96500	96500	96500	0
20	20241014	183800	9558353300	96500	96500	96500	96500	0
21	20241014	183700	9558353300	96500	96500	96500	96500	0
22	20241014	183600	9558353300	96500	96500	96500	96500	0
23	20241014	183500	9558353300	96500	96500	96500	96500	0
24	20241014	183400	9558353300	96500	96500	96500	96500	0
25	20241014	183300	9558353300	96500	96500	96500	96500	0
26	20241014	183200	9558353300	96500	96500	96500	96500	0
27	20241014	183100	9558353300	96500	96500	96500	96500	0
28	20241014	183000	9558353300	96500	96500	96500	96500	0
29	20241014	182900	9558353300	96500	96500	96500	96500	0
30	20241014	182800	9558353300	96500	96500	96500	96500	0
31	20241014	182700	9558353300	96500	96500	96500	96500	0
32	20241014	182600	9558353300	96500	96500	96500	96500	3084
33	20241014	182500	9558353300	96500	96500	96500	96500	0
34	20241014	182400	9558353300	96500	96500	96500	96500	0
35	20241014	182300	9558353300	96500	96500	96500	96500	0
36	20241014	182200	9558353300	96500	96500	96500	96500	0
37	20241014	182100	9558353300	96500	96500	96500	96500	0
38	20241014	182000	9558353300	96500	96500	96500	96500	0
39	20241014	181900	9558353300	96500	96500	96500	96500	0
40	20241014	181800	9558353300	96500	96500	96500	96500	0
41	20241014	181700	9558353300	96500	96500	96500	96500	0
42	20241014	181600	9558353300	96500	96500	96500	96500	0
43	20241014	181500	9558353300	96500	96500	96500	96500	0
44	20241014	181400	9558353300	96500	96500	96500	96500	0
45	20241014	181300	9558353300	96500	96500	96500	96500	0
46	20241014	181200	9558353300	96500	96500	96500	96500	0
47	20241014	181100	9558353300	96500	96500	96500	96500	0
48	20241014	181000	9558353300	96500	96500	96500	96500	0
49	20241014	180900	9558353300	96500	96500	96500	96500	0
50	20241014	180800	9558353300	96500	96500	96500	96500	0
51	20241014	180700	9558353300	96500	96500	96500	96500	0
52	20241014	180600	9558353300	96500	96500	96500	96500	0
53	20241014	180500	9558353300	96500	96500	96500	96500	0
54	20241014	180400	9558353300	96500	96500	96500	96500	0
55	20241014	180300	9558353300	96500	96500	96500	96500	0
56	20241014	180200	9558353300	96500	96500	96500	96500	0
57	20241014	180100	9558353300	96500	96500	96500	96500	0
58	20241014	180000	9558353300	96500	96500	96500	96500	0
59	20241014	175900	9558353300	96500	96500	96500	96500	0
60	20241014	175800	9558353300	96500	96500	96500	96500	0
61	20241014	175700	9558353300	96500	96500	96500	96500	0
62	20241014	175600	9558353300	96500	96500	96500	96500	3084
63	20241014	175500	9558353300	96500	96500	96500	96500	0
64	20241014	175400	9558353300	96500	96500	96500	96500	0
65	20241014	175300	9558353300	96500	96500	96500	96500	0
66	20241014	175200	9558353300	96500	96500	96500	96500	0
67	20241014	175100	9558353300	96500	96500	96500	96500	0
68	20241014	175000	9558353300	96500	96500	96500	96500	0
69	20241014	174900	9558353300	96500	96500	96500	96500	0
70	20241014	174800	9558353300	96500	96500	96500	96500	0
71	20241014	174700	9558353300	96500	96500	96500	96500	0
72	20241014	174600	9558353300	96500	96500	96500	96500	0
73	20241014	174500	9558353300	96500	96500	96500	96500	0
74	20241014	174400	9558353300	96500	96500	96500	96500	0
75	20241014	174300	9558353300	96500	96500	96500	96500	0
76	20241014	174200	9558353300	96500	96500	96500	96500	0
77	20241014	174100	9558353300	96500	96500	96500	96500	0
78	20241014	174000	9558353300	96500	96500	96500	96500	0
79	20241014	173900	9558353300	96500	96500	96500	96500	0
80	20241014	173800	9558353300	96500	96500	96500	96500	0
81	20241014	173700	9558353300	96500	96500	96500	96500	0
82	20241014	173600	9558353300	96500	96500	96500	96500	0
83	20241014	173500	9558353300	96500	96500	96500	96500	0
84	20241014	173400	9558353300	96500	96500	96500	96500	0
85	20241014	173300	9558353300	96500	96500	96500	96500	0
86	20241014	173200	9558353300	96500	96500	96500	96500	0
87	20241014	173100	9558353300	96500	96500	96500	96500	0
88	20241014	173000	9558353300	96500	96500	96500	96500	0
89	20241014	172900	9558353300	96500	96500	96500	96500	0
90	20241014	172800	9558353300	96500	96500	96500	96500	0
91	20241014	172700	9558353300	96500	96500	96500	96500	0
92	20241014	172600	9558353300	96500	96500	96500	96500	3084
93	20241014	172500	9558353300	96500	96500	96500	96500	0
94	20241014	172400	9558353300	96500	96500	96500	96500	0
95	20241014	172300	9558353300	96500	96500	96500	96500	0
96	20241014	172200	9558353300	96500	96500	96500	96500	0
97	20241014	172100	9558353300	96500	96500	96500	96500	0
98	20241014	172000	9558353300	96500	96500	96500	96500	0
99	20241014	171900	9558353300	96500	96500	96500	96500	0
100	20241014	171800	9558353300	96500	96500	96500	96500	0
101	20241014	171700	9558353300	96500	96500	96500	96500	0
102	20241014	171600	9558353300	96500	96500	96500	96500	0
103	20241014	171500	9558353300	96500	96500	96500	96500	0
104	20241014	171400	9558353300	96500	96500	96500	96500	0
105	20241014	171300	9558353300	96500	96500	96500	96500	0
106	20241014	171200	9558353300	96500	96500	96500	96500	0
107	20241014	171100	9558353300	96500	96500	96500	96500	0
108	20241014	171000	9558353300	96500	96500	96500	96500	0
109	20241014	170900	9558353300	96500	96500	96500	96500	0
110	20241014	170800	9558353300	96500	96500	96500	96500	0
111	20241014	170700	9558353300	96500	96500	96500	96500	0
112	20241014	170600	9558353300	96500	96500	96500	96500	0
113	20241014	170500	9558353300	96500	96500	96500	96500	0
114	20241014	170400	9558353300	96500	96500	96500	96500	0
115	20241014	170300	9558353300	96500	96500	96500	96500	0
116	20241014	170200	9558353300	96500	96500	96500	96500	0
117	20241014	170100	9558353300	96500	96500	96500	96500	0
118	20241014	170000	9558353300	96500	96500	96500	96500	0
119	20241014	165900	9558353300	96500	96500	96500	96500	0
120	20241014	165800	9558353300	96500	96500	96500	96500	0
121	20241014	165700	9558353300	96500	96500	96500	96500	0
122	20241014	165600	9558353300	96500	96500	96500	96500	3084
123	20241014	165500	9558353300	96500	96500	96500	96500	0
124	20241014	165400	9558353300	96500	96500	96500	96500	0
125	20241014	165300	9558353300	96500	96500	96500	96500	0
126	20241014	165200	9558353300	96500	96500	96500	96500	0
127	20241014	165100	9558353300	96500	96500	96500	96500	0
128	20241014	165000	9558353300	96500	96500	96500	96500	0
129	20241014	164900	9558353300	96500	96500	96500	96500	0
130	20241014	164800	9558353300	96500	96500	96500	96500	0
131	20241014	164700	9558353300	96500	96500	96500	96500	0
132	20241014	164600	9558353300	96500	96500	96500	96500	0
133	20241014	164500	9558353300	96500	96500	96500	96500	0
134	20241014	164400	9558353300	96500	96500	96500	96500	0
135	20241014	164300	9558353300	96500	96500	96500	96500	0
136	20241014	164200	9558353300	96500	96500	96500	96500	0
137	20241014	164100	9558353300	96500	96500	96500	96500	0
138	20241014	164000	9558353300	96500	96500	96500	96500	0
139	20241014	163900	9558353300	96500	96500	96500	96500	0
140	20241014	163800	9558353300	96500	96500	96500	96500	0
141	20241014	163700	9558353300	96500	96500	96500	96500	0
142	20241014	163600	9558353300	96500	96500	96500	96500	0
143	20241014	163500	9558353300	96500	96500	96500	96500	0
144	20241014	163400	9558353300	96500	96500	96500	96500	0
145	20241014	163300	9558353300	96500	96500	96500	96500	0
146	20241014	163200	9558353300	96500	96500	96500	96500	0
147	20241014	163100	9558353300	96500	96500	96500	96500	0
148	20241014	163000	9558353300	96500	96500	96500	96500	0
149	20241014	162900	9558353300	96500	96500	96500	96500	0
150	20241014	162800	9558353300	96500	96500	96500	96500	0
151	20241014	162700	9558353300	96500	96500	96500	96500	0
152	20241014	162600	9558353300	96500	96500	96500	96500	3084
153	20241014	162500	9558353300	96500	96500	96500	96500	0
154	20241014	162400	9558353300	96500	96500	96500	96500	0
155	20241014	162300	9558353300	96500	96500	96500	96500	0
156	20241014	162200	9558353300	96500	96500	96500	96500	0
157	20241014	162100	9558353300	96500	96500	96500	96500	0
158	20241014	162000	9558353300	96500	96500	96500	96500	0
159	20241014	161900	9558353300	96500	96500	96500	96500	0
160	20241014	161800	9558353300	96500	96500	96500	96500	0
161	20241014	161700	9558353300	96500	96500	96500	96500	0
162	20241014	161600	9558353300	96500	96500	96500	96500	0
163	20241014	161500	9558353300	96500	96500	96500	96500	0
164	20241014	161400	9558353300	96500	96500	96500	96500	0
165	20241014	161300	9558353300	96500	96500	96500	96500	0
166	20241014	161200	9558353300	96500	96500	96500	96500	0
167	20241014	161100	9558353300	96500	96500	96500	96500	0
168	20241014	161000	9558353300	96500	96500	96500	96500	0
169	20241014	160900	9558353300	96500	96500	96500	96500	0
170	20241014	160800	9558353300	96500	96500	96500	96500	0
171	20241014	160700	9558353300	96500	96500	96500	96500	0
172	20241014	160600	9558353300	96500	96500	96500	96500	0
173	20241014	160500	9558353300	96500	96500	96500	96500	0
174	20241014	160400	9558353300	96500	96500	96500	96500	0
175	20241014	160300	9558353300	96500	96500	96500	96500	0
176	20241014	160200	9558353300	96500	96500	96500	96500	0
177	20241014	160100	9558353300	96500	96500	96500	96500	0
178	20241014	160000	9558353300	96500	96500	96500	96500	0
179	20241014	155900	9558353300	96500	96500	96500	96500	0
180	20241014	155800	9558353300	96500	96500	96500	96500	0
181	20241014	155700	9558353300	96500	96500	96500	96500	0
182	20241014	155600	9558353300	96500	96500	96500	96500	3084
183	20241014	155500	9558353300	96500	96500	96500	96500	0
184	20241014	155400	9558353300	96500	96500	96500	96500	0
185	20241014	155300	9558353300	96500	96500	96500	96500	0
186	20241014	155200	9558353300	96500	96500	96500	96500	0
187	20241014	155100	9558353300	96500	96500	96500	96500	0
188	20241014	155000	9558353300	96500	96500	96500	96500	0
189	20241014	154900	9558353300	96500	96500	96500	96500	0
190	20241014	154800	9558353300	96500	96500	96500	96500	0
191	20241014	154700	9558353300	96500	96500	96500	96500	0
192	20241014	154600	9558353300	96500	96500	96500	96500	0
193	20241014	154500	9558353300	96500	96500	96500	96500	0
194	20241014	154400	9558353300	96500	96500	96500	96500	0
195	20241014	154300	9558353300	96500	96500	96500	96500	0
196	20241014	154200	9558353300	96500	96500	96500	96500	0
197	20241014	154100	9558353300	96500	96500	96500	96500	0
198	20241014	154000	9558353300	96500	96500	96500	96500	0
199	20241014	153900	9558353300	96500	96500	96500	96500	0
200	20241014	153800	9558353300	96500	96500	96500	96500	0
201	20241014	153700	9558353300	96500	96500	96500	96500	0
202	20241014	153600	9558353300	96500	96500	96500	96500	0
203	20241014	153500	9558353300	96500	96500	96500	96500	0
204	20241014	153400	9558353300	96500	96500	96500	96500	0
205	20241014	153300	9558353300	96500	96500	96500	96500	0
206	20241014	153200	9558353300	96500	96500	96500	96500	0
207	20241014	153100	9558353300	96500	96500	96500	96500	0
208	20241014	153000	9558353300	96500	96500	96500	96500	3084
209	20241014	152900	9260747300	95900	95900	95900	95900	0
210	20241014	152800	9260747300	95900	95900	95900	95900	0
211	20241014	152700	9260747300	95900	95900	95900	95900	0
212	20241014	152600	9260747300	95900	95900	95900	95900	0
213	20241014	152500	9260747300	95900	95900	95900	95900	0
214	20241014	152400	9260747300	95900	95900	95900	95900	0
215	20241014	152300	9260747300	95900	95900	95900	95900	0
216	20241014	152200	9260747300	95900	95900	95900	95900	0
217	20241014	152100	9260747300	95900	95900	95900	95900	0
218	20241014	152000	9260747300	95900	95900	95900	95900	0
219	20241014	151900	9260747300	95900	95900	96200	95800	76
220	20241014	151800	9253459100	96000	96300	96300	95800	53
221	20241014	151700	9248371400	96300	96000	96300	96000	125
222	20241014	151600	9236348000	96000	95900	96000	95800	492
223	20241014	151500	9189162400	95900	96000	96100	95800	175
224	20241014	151400	9172368700	96000	96100	96100	95900	447
225	20241014	151300	9129460300	96100	96100	96100	96000	126
226	20241014	151200	9117352800	96100	96200	96200	96000	84
227	20241014	151100	9109282600	96200	96200	96200	96100	115
228	20241014	151000	9098223700	96200	96300	96300	96100	114
229	20241014	150900	9087264000	96300	96100	96400	96000	267
230	20241014	150800	9061567000	96100	96100	96400	96000	85
231	20241014	150700	9053399000	96000	96000	96000	95700	488
232	20241014	150600	9006616500	96000	96100	96200	95900	251
233	20241014	150500	8982520900	96200	96600	96600	96100	437
234	20241014	150400	8940474700	96600	96100	96600	96000	338
235	20241014	150300	8907986700	96200	96300	96500	96100	469
236	20241014	150200	8862866700	96400	96300	96500	96200	319
237	20241014	150100	8832142300	96300	96500	96500	96200	87
238	20241014	150000	8823764000	96500	96600	96600	96300	175
239	20241014	145900	8806881500	96600	96700	96700	96400	155
240	20241014	145800	8791919200	96700	96300	96700	96300	238
241	20241014	145700	8768951100	96400	96500	96600	96300	424
242	20241014	145600	8728086900	96500	96500	96500	96400	80
243	20241014	145500	8720367000	96400	96500	96700	96400	433
244	20241014	145400	8678563300	96500	96500	96900	96500	397
245	20241014	145300	8640186200	96500	96500	96900	96400	312
246	20241014	145200	8610057700	96500	96500	97100	96400	528
247	20241014	145100	8559032600	96500	96900	97100	96500	973
248	20241014	145000	8464950200	96900	97200	97200	96800	253
249	20241014	144900	8440385900	97200	97200	97200	96800	374
250	20241014	144800	8404067900	97200	96700	97200	96600	524
251	20241014	144700	8353273400	96700	96900	97000	96600	673
252	20241014	144600	8288109600	97000	97200	97300	96700	270
253	20241014	144500	8261897800	97200	96700	97300	96600	1341
254	20241014	144400	8132111100	96700	96700	97400	96600	903
255	20241014	144300	8044637000	96700	97100	97200	96600	272
256	20241014	144200	8018312700	97200	96700	97400	96600	594
257	20241014	144100	7960787800	96700	97000	97400	96500	887
258	20241014	144000	7875009600	97000	96900	97400	96600	578
259	20241014	143900	7818998800	96900	97300	97300	96900	367
260	20241014	143800	7783398300	97000	97000	97300	96900	459
261	20241014	143700	7738851000	97000	97000	97400	96800	677
262	20241014	143600	7673192000	97100	97200	97400	97000	251
263	20241014	143500	7648779100	97400	97000	97400	97000	417
264	20241014	143400	7608239800	97000	97100	97400	96900	442
265	20241014	143300	7565282400	97100	97100	97500	96800	723
266	20241014	143200	7495118800	97100	97400	97500	97000	287
267	20241014	143100	7467194400	97400	97100	97400	97100	413
268	20241014	143000	7427006900	97100	97400	97500	97000	432
269	20241014	142900	7384945400	97200	97300	97500	97200	215
270	20241014	142800	7364007900	97300	97300	97400	97000	608
271	20241014	142700	7304851500	97400	97200	97500	97100	475
272	20241014	142600	7258601600	97400	97100	97500	97000	458
273	20241014	142500	7214069000	97100	97300	97400	97100	246
274	20241014	142400	7190132800	97300	97500	97500	96900	1337
275	20241014	142300	7060203900	97500	97500	97600	97100	393
276	20241014	142200	7021927300	97100	97400	97700	97100	355
277	20241014	142100	6987367000	97700	97400	97700	97200	437
278	20241014	142000	6944755300	97400	97300	97600	97100	388
279	20241014	141900	6906950900	97300	97500	97700	97100	347
280	20241014	141800	6873102000	97100	97600	97700	97100	436
281	20241014	141700	6830636400	97600	97700	97700	97500	384
282	20241014	141600	6793126100	97700	97400	97700	97200	495
283	20241014	141500	6744831800	97400	97400	97800	97200	536
284	20241014	141400	6692608100	97700	97700	97800	97400	383
285	20241014	141300	6655213300	97700	97600	97700	97300	545
286	20241014	141200	6602041900	97500	97500	97600	97300	400
287	20241014	141100	6563018900	97600	97500	97600	97400	406
288	20241014	141000	6523424000	97600	97400	97600	97300	471
289	20241014	140900	6477508900	97400	97500	97800	97000	729
290	20241014	140800	6406479000	97500	97800	97800	97400	329
291	20241014	140700	6374361200	97400	97700	97800	97400	515
292	20241014	140600	6324078400	97700	97900	97900	97500	522
293	20241014	140500	6273061200	97900	97700	97900	97700	1104
294	20241014	140400	6165078400	97700	97600	97700	97500	457
295	20241014	140300	6120472500	97600	97800	97800	97400	514
296	20241014	140200	6070271200	97700	97800	97800	97400	662
297	20241014	140100	6005545400	97900	97900	97900	97300	740
298	20241014	140000	5933242000	97900	97800	98000	97800	802
299	20241014	135900	5854718000	97900	97700	98000	97600	939
300	20241014	135800	5762854100	97700	97200	97700	97200	1410
301	20241014	135700	5625387900	97400	97300	97500	97000	436
302	20241014	135600	5582940200	97200	97100	97500	97000	2309
303	20241014	135500	5358523800	97100	96800	97200	96600	1321
304	20241014	135400	5230518200	96800	96400	96800	96300	839
305	20241014	135300	5149522500	96400	96400	96600	96200	745
306	20241014	135200	5077669500	96400	96300	96400	96200	446
307	20241014	135100	5034722500	96300	95600	96300	95500	1552
308	20241014	135000	4886004500	95600	95500	95600	95400	289
309	20241014	134900	4858383000	95500	95300	95700	95300	92
310	20241014	134800	4849598100	95200	95700	95700	95200	1304
311	20241014	134700	4725301200	95700	95700	95700	95600	86
312	20241014	134600	4717075400	95700	95700	95700	95600	116
313	20241014	134500	4705978400	95700	95700	95700	95600	61
314	20241014	134400	4700141400	95700	95800	95800	95600	69
315	20241014	134300	4693539900	95800	95700	95900	95700	36
316	20241014	134200	4690091400	95700	95700	95800	95600	75
317	20241014	134100	4682911500	95700	95700	95700	95600	45
318	20241014	134000	4678605200	95700	95700	95800	95500	101
319	20241014	133900	4668945200	95700	95700	95800	95500	52
320	20241014	133800	4663967700	95700	95600	95700	95500	184
321	20241014	133700	4646381300	95600	95600	95600	95500	47
322	20241014	133600	4641889900	95600	95700	95700	95500	129
323	20241014	133500	4629560200	95700	95700	95700	95700	89
324	20241014	133400	4621042900	95700	95900	95900	95600	51
325	20241014	133300	4616159900	95900	95900	95900	95600	194
326	20241014	133200	4597600100	95900	95700	95900	95500	279
327	20241014	133100	4570892500	95700	95700	95700	95600	103
328	20241014	133000	4561037400	95700	95400	95700	95400	234
329	20241014	132900	4538674100	95600	95500	95600	95300	55
330	20241014	132800	4533419400	95600	95600	95600	95600	224
331	20241014	132700	4512005000	95600	95400	95600	95300	896
332	20241014	132600	4426508900	95400	95300	95400	95100	305
333	20241014	132500	4397450500	95200	95200	95300	95100	438
334	20241014	132400	4355753000	95200	95200	95200	95100	39
335	20241014	132300	4352040400	95200	94900	95200	94900	333
336	20241014	132200	4320413200	94900	94900	94900	94900	51
337	20241014	132100	4315573300	94900	94900	94900	94800	111
338	20241014	132000	4305047600	94900	95000	95000	94800	130
339	20241014	131900	4292713600	95000	95100	95200	95000	169
340	20241014	131800	4276653200	95100	95100	95200	95000	61
341	20241014	131700	4270850400	95100	95200	95200	95100	67
342	20241014	131600	4264475700	95100	95100	95100	95100	30
343	20241014	131500	4261622700	95100	95100	95100	95000	90
344	20241014	131400	4253067200	95100	95100	95100	95000	63
345	20241014	131300	4247076000	95100	95100	95100	95000	56
346	20241014	131200	4241754300	95100	95100	95100	95000	31
347	20241014	131100	4238807000	95100	95000	95100	95000	81
348	20241014	131000	4231107400	95100	95100	95100	95000	36
349	20241014	130900	4227684100	95100	95100	95100	95000	83
350	20241014	130800	4219795100	95100	95100	95100	95000	24
351	20241014	130700	4217512800	95000	95100	95100	95000	34
352	20241014	130600	4214280100	95100	95100	95100	95000	77
353	20241014	130500	4206961000	95100	95200	95200	95100	78
354	20241014	130400	4199542800	95200	95200	95200	95100	74
355	20241014	130300	4192502500	95200	95200	95200	95100	25
356	20241014	130200	4190122800	95100	95200	95200	95100	124
357	20241014	130100	4178327600	95200	95200	95200	95100	40
358	20241014	130000	4174520200	95200	95300	95300	95200	107
359	20241014	125900	4164330700	95300	95100	95300	95100	42
360	20241014	125800	4160329500	95200	95300	95300	95200	43
361	20241014	125700	4156235000	95300	95300	95300	95100	38
362	20241014	125600	4152615400	95300	95300	95300	95200	323
363	20241014	125500	4121861800	95300	95300	95300	95200	157
364	20241014	125400	4106909700	95400	95400	95400	95300	112
365	20241014	125300	4096232600	95400	95400	95400	95400	38
366	20241014	125200	4092607400	95400	95300	95400	95300	133
367	20241014	125100	4079928400	95300	95300	95400	95200	139
368	20241014	125000	4066681100	95200	95200	95200	95100	327
369	20241014	124900	4035555800	95300	95200	95300	95200	142
370	20241014	124800	4022024700	95200	95300	95300	95100	29
371	20241014	124700	4019264400	95300	95300	95400	95200	183
372	20241014	124600	4001840000	95300	95200	95400	95100	465
373	20241014	124500	3957551100	95200	95200	95200	95100	348
374	20241014	124400	3924451900	95200	95100	95200	95100	44
375	20241014	124300	3920264900	95100	95100	95200	95100	220
376	20241014	124200	3899342600	95000	95100	95100	95000	34
377	20241014	124100	3896110600	95000	95000	95100	95000	179
378	20241014	124000	3879105500	95000	95000	95000	94900	37
379	20241014	123900	3875590800	95000	95100	95100	95000	334
380	20241014	123800	3843850200	95100	94900	95100	94900	200
381	20241014	123700	3824849100	95000	95000	95000	94900	117
382	20241014	123600	3813743800	95000	94900	95000	94800	177
383	20241014	123500	3796947400	94900	94900	95000	94800	135
384	20241014	123400	3784139600	94900	94900	94900	94900	62
385	20241014	123300	3778255800	94900	94900	95000	94800	131
386	20241014	123200	3765828800	94900	95000	95000	94900	53
387	20241014	123100	3760797800	95000	94900	95000	94800	83
388	20241014	123000	3752923700	94900	94900	94900	94800	32
389	20241014	122900	3749887400	94900	94900	94900	94800	131
390	20241014	122800	3737462500	94900	94900	94900	94800	43
391	20241014	122700	3733382100	94900	94900	95000	94800	107
392	20241014	122600	3723232000	94900	94800	95000	94800	196
393	20241014	122500	3704619700	94800	94900	94900	94700	77
394	20241014	122400	3697320700	94900	94700	94900	94700	78
395	20241014	122300	3689924300	94800	94800	94900	94700	221
396	20241014	122200	3668989400	94900	94700	95000	94700	147
397	20241014	122100	3655045500	94700	94800	95000	94600	275
398	20241014	122000	3628981700	94800	94800	94900	94800	99
399	20241014	121900	3619594800	94800	94800	94900	94700	64
400	20241014	121800	3613526200	94800	94700	94800	94600	93
401	20241014	121700	3604716100	94700	94700	94700	94700	35
402	20241014	121600	3601401600	94700	94400	94700	94400	85
403	20241014	121500	3593360000	94500	94700	94700	94500	161
404	20241014	121400	3578133900	94700	94600	94800	94600	48
405	20241014	121300	3573587100	94600	94800	94800	94600	251
406	20241014	121200	3549839500	94700	94700	94800	94700	92
407	20241014	121100	3541123700	94700	94600	94800	94600	92
408	20241014	121000	3532412500	94600	94700	94800	94500	26
409	20241014	120900	3529953300	94800	94700	94800	94500	157
410	20241014	120800	3515093500	94700	94700	94700	94500	91
411	20241014	120700	3506484000	94600	94600	94800	94600	35
412	20241014	120600	3503171100	94600	94800	94800	94500	42
413	20241014	120500	3499196000	94800	94500	94800	94400	166
414	20241014	120400	3483498100	94500	94800	94800	94200	165
415	20241014	120300	3467914900	94800	94700	94800	94300	116
416	20241014	120200	3456949500	94600	94600	94600	94300	298
417	20241014	120100	3428817800	94700	94500	94800	94500	104
418	20241014	120000	3418973300	94500	94500	94500	94400	26
419	20241014	115900	3416516700	94500	94700	94800	94500	57
420	20241014	115800	3411126000	94800	94800	94900	94400	533
421	20241014	115700	3360803300	94500	94900	94900	94400	185
422	20241014	115600	3343312700	94900	94900	94900	94800	67
423	20241014	115500	3336956600	94800	94700	94900	94600	97
424	20241014	115400	3327757200	94800	94600	94800	94500	217
425	20241014	115300	3307234700	94600	94600	94600	94500	86
426	20241014	115200	3299104400	94600	94700	94700	94600	101
427	20241014	115100	3289543700	94700	94700	94700	94600	79
428	20241014	115000	3282067500	94700	94700	94700	94600	65
429	20241014	114900	3275916200	94700	94700	94800	94700	58
430	20241014	114800	3270422900	94700	94700	94800	94600	29
431	20241014	114700	3267676300	94700	94500	94800	94400	99
432	20241014	114600	3258311900	94500	94800	94800	94300	181
433	20241014	114500	3241230900	94800	94300	94800	94200	636
434	20241014	114400	3181147400	94300	94500	94500	94300	105
435	20241014	114300	3171234100	94500	94500	94600	94100	239
436	20241014	114200	3148690700	94400	94300	94600	94100	234
437	20241014	114100	3126610400	94300	94200	94600	94100	209
438	20241014	114000	3106885000	94300	94500	94600	94100	233
439	20241014	113900	3084912700	94600	94400	94700	94300	220
440	20241014	113800	3064155400	94400	94400	94400	94400	36
441	20241014	113700	3060757000	94400	94500	94700	94400	62
442	20241014	113600	3054901500	94500	94400	94600	94400	67
443	20241014	113500	3048573800	94500	94500	94700	94500	26
444	20241014	113400	3046113700	94500	94400	94700	94300	254
445	20241014	113300	3022123200	94400	94600	94600	94300	546
446	20241014	113200	2970598900	94600	94700	94700	94500	41
447	20241014	113100	2966719300	94700	94700	94800	94400	51
448	20241014	113000	2961894200	94700	94500	94700	94200	152
449	20241014	112900	2947543100	94500	94500	94500	94400	35
450	20241014	112800	2944236100	94500	94400	94500	94300	103
451	20241014	112700	2934516500	94400	94500	94500	94200	58
452	20241014	112600	2929041200	94500	94500	94500	94200	106
453	20241014	112500	2919036300	94500	94400	94500	94300	41
454	20241014	112400	2915166100	94400	94500	94600	94200	71
455	20241014	112300	2908467200	94500	94400	94700	94200	89
456	20241014	112200	2900066700	94200	94700	94700	94200	209
457	20241014	112100	2880334600	94700	94300	94700	94300	565
458	20241014	112000	2826959700	94400	94300	94400	94200	145
459	20241014	111900	2813292600	94300	94300	94300	94200	45
460	20241014	111800	2809051100	94300	94400	94400	94200	137
461	20241014	111700	2796129500	94300	94400	94400	94300	88
462	20241014	111600	2787828600	94400	94300	94400	94300	72
463	20241014	111500	2781036100	94300	94300	94400	94200	95
464	20241014	111400	2772077000	94300	94300	94300	94200	44
465	20241014	111300	2767930000	94300	94100	94300	94100	447
466	20241014	111200	2725818400	94100	94200	94300	94000	39
467	20241014	111100	2722145200	94200	94100	94300	94000	124
468	20241014	111000	2710475700	94100	94300	94300	94000	115
469	20241014	110900	2699646200	94400	94000	94400	93800	847
470	20241014	110800	2619836500	94000	93600	94000	93600	145
471	20241014	110700	2606238100	93600	93600	93600	93500	110
472	20241014	110600	2595944300	93600	93500	93600	93500	291
473	20241014	110500	2568732100	93600	93400	93600	93400	115
474	20241014	110400	2557984000	93400	93800	93800	93400	254
475	20241014	110300	2534248600	93600	93600	93700	93500	296
476	20241014	110200	2506559900	93500	93700	93800	93500	1178
477	20241014	110100	2396334100	93700	93900	94000	93700	487
478	20241014	110000	2350674600	93900	93900	94000	93800	226
479	20241014	105900	2329454200	93900	93900	94000	93900	213
480	20241014	105800	2309453300	94000	94100	94200	93900	147
481	20241014	105700	2295636100	94000	94000	94100	94000	172
482	20241014	105600	2279467500	94000	94200	94200	94000	85
483	20241014	105500	2271471500	94000	94000	94300	94000	627
484	20241014	105400	2212462600	94000	94300	94300	94000	165
485	20241014	105300	2196923400	94000	94100	94200	94000	235
486	20241014	105200	2174811500	94000	94000	94100	94000	85
487	20241014	105100	2166819000	94100	94100	94100	94000	37
488	20241014	105000	2163340200	94000	94000	94100	94000	67
489	20241014	104900	2157041200	94000	94100	94100	94000	74
490	20241014	104800	2150079900	94100	94100	94100	94000	112
491	20241014	104700	2139545600	94100	94000	94200	94000	102
492	20241014	104600	2129947400	94000	94000	94100	94000	122
493	20241014	104500	2118471400	94000	94100	94100	94000	61
494	20241014	104400	2112734400	94000	94100	94100	94000	77
495	20241014	104300	2105488800	94100	94300	94300	94100	40
496	20241014	104200	2101722100	94300	94300	94400	94300	84
497	20241014	104100	2093800600	94300	94300	94300	94300	126
498	20241014	104000	2081918800	94200	94100	94300	94000	151
499	20241014	103900	2067705300	94100	94000	94100	94000	140
500	20241014	103800	2054543900	94000	94200	94200	94000	1042
501	20241014	103700	1956555800	94100	94200	94200	94100	60
502	20241014	103600	1950906400	94200	94200	94300	94200	545
503	20241014	103500	1899567100	94300	94300	94300	94200	18
504	20241014	103400	1897871000	94200	94300	94300	94200	259
505	20241014	103300	1873461900	94400	94500	94500	94300	157
506	20241014	103200	1858642900	94400	94500	94500	94400	230
507	20241014	103100	1836914600	94600	94500	94600	94500	23
508	20241014	103000	1834740700	94600	94700	94700	94500	52
509	20241014	102900	1829822200	94600	94700	94700	94600	96
510	20241014	102800	1820736700	94600	94700	94800	94600	102
511	20241014	102700	1811075500	94700	94700	94800	94600	156
512	20241014	102600	1796302600	94700	94700	94900	94600	227
513	20241014	102500	1774806700	94700	94500	94800	94500	278
514	20241014	102400	1748489000	94600	94500	94700	94500	45
515	20241014	102300	1744230000	94800	94600	94800	94600	196
516	20241014	102200	1725677000	94600	94700	94800	94600	228
517	20241014	102100	1704095900	94700	94700	94800	94700	121
518	20241014	102000	1692637100	94700	94900	94900	94700	152
519	20241014	101900	1678225900	94900	94900	94900	94900	45
520	20241014	101800	1673955400	95100	95000	95100	95000	99
521	20241014	101700	1664540700	95200	95000	95200	94900	85
522	20241014	101600	1656468100	95000	95000	95000	95000	70
523	20241014	101500	1649818100	95000	95200	95200	95000	169
524	20241014	101400	1633735500	95200	95100	95300	95100	55
525	20241014	101300	1628500900	95000	94900	95000	94800	106
526	20241014	101200	1618435800	94900	95000	95000	94900	219
527	20241014	101100	1597631600	95100	95000	95100	95000	77
528	20241014	101000	1590315700	95000	95000	95000	94900	50
529	20241014	100900	1585566100	95000	94900	95000	94900	84
530	20241014	100800	1577593500	95200	95000	95200	94900	136
531	20241014	100700	1564656100	94900	95200	95200	94900	11
532	20241014	100600	1563611300	95100	95200	95200	94900	137
533	20241014	100500	1550589000	95200	95100	95200	95100	113
534	20241014	100400	1539832300	95200	95200	95300	95100	204
535	20241014	100300	1520411700	95200	95200	95300	95100	130
536	20241014	100200	1508038800	95100	95100	95200	95100	157
537	20241014	100100	1493099800	95100	95100	95100	95000	203
538	20241014	100000	1473796700	95100	94800	95200	94800	38
539	20241014	095900	1470191000	95100	94900	95100	94600	608
540	20241014	095800	1412430800	94900	94400	94900	94200	607
541	20241014	095700	1355000400	94400	94400	94800	94400	660
542	20241014	095600	1292579800	94500	94600	94700	94500	293
543	20241014	095500	1264868400	94600	94600	94700	94500	227
544	20241014	095400	1243393800	94700	94700	94800	94600	120
545	20241014	095300	1232030700	94800	94800	94800	94700	69
546	20241014	095200	1225490900	94800	94800	94900	94700	14
547	20241014	095100	1224164000	94700	94600	94800	94600	21
548	20241014	095000	1222174400	94600	94700	94800	94600	116
549	20241014	094900	1211181100	94700	94800	94800	94700	97
550	20241014	094800	1201985600	94800	94900	94900	94600	611
551	20241014	094700	1144090400	95000	94900	95000	94800	73
552	20241014	094600	1137162000	95100	95000	95100	94900	138
553	20241014	094500	1124053200	94900	95000	95000	94900	57
554	20241014	094400	1118641500	94900	95000	95000	94900	81
555	20241014	094300	1110950100	94900	95100	95100	94900	50
556	20241014	094200	1106201400	95100	95200	95200	95000	287
557	20241014	094100	1078888500	95200	95200	95200	95200	130
558	20241014	094000	1066512500	95200	95100	95300	95100	104
559	20241014	093900	1056618400	95200	95000	95200	94700	321
560	20241014	093800	1026157500	95000	95100	95100	95000	180
561	20241014	093700	1009040100	95100	95000	95100	94900	719
562	20241014	093600	940727300	95000	95100	95100	95000	49
563	20241014	093500	936071600	95100	95100	95200	95100	300
564	20241014	093400	907517000	95200	94900	95200	94900	21
565	20241014	093300	905520000	95000	94900	95000	94900	34
566	20241014	093200	902290300	94900	95000	95000	94800	96
567	20241014	093100	893175200	95200	94800	95200	94700	272
568	20241014	093000	867367700	94800	95100	95200	94800	526
569	20241014	092900	817433100	95000	95100	95200	94900	57
570	20241014	092800	812014800	95100	95000	95100	94900	136
571	20241014	092700	799091300	95000	95100	95100	94900	68
572	20241014	092600	792632600	95100	95200	95300	95100	304
573	20241014	092500	763696400	95100	95200	95300	95100	256
574	20241014	092400	739331900	95200	95100	95200	95100	61
575	20241014	092300	733524900	95000	94700	95300	94700	920
576	20241014	092200	646307200	94600	94600	94600	94500	138
577	20241014	092100	633252900	94600	94500	94600	94500	131
578	20241014	092000	620863400	94600	94100	94600	94100	89
579	20241014	091900	612461500	94300	94200	94400	94000	263
580	20241014	091800	587689600	94400	94700	94800	94200	228
581	20241014	091700	566124200	94500	93700	94500	93700	612
582	20241014	091600	508453700	94000	94000	94200	93800	1324
583	20241014	091500	384005600	94000	94100	94200	93900	300
584	20241014	091400	355777800	94000	94000	94000	93900	92
585	20241014	091300	347131400	94000	93900	94000	93800	440
586	20241014	091200	305796400	93800	94000	94100	93800	524
587	20241014	091100	256600900	94200	94400	94400	94000	441
588	20241014	091000	215124100	94100	94500	94600	94100	321
589	20241014	090900	184834000	94600	94700	94800	94600	420
590	20241014	090800	145066600	94800	94600	94800	94600	4
591	20241014	090700	144688000	94500	94900	95100	94500	233
592	20241014	090600	122602800	94900	94500	94900	94500	70
593	20241014	090500	115965400	94900	94700	94900	94500	394
594	20241014	090400	78679600	94700	94700	94700	94700	23
595	20241014	090300	76501500	94700	94700	94800	94700	29
596	20241014	090200	73754900	94800	95200	95200	94600	114
597	20241014	090100	62915900	95500	95300	95500	95300	61
598	20241014	090000	57095800	95500	94700	95500	94500	598