KissMeData/271560/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	203700	8300842200	96800	96800	96800	96800	3790
3	20241025	203600	8300842200	96800	96800	96800	96800	0
4	20241025	203500	8300842200	96800	96800	96800	96800	0
5	20241025	203400	8300842200	96800	96800	96800	96800	0
6	20241025	203300	8300842200	96800	96800	96800	96800	0
7	20241025	203200	8300842200	96800	96800	96800	96800	0
8	20241025	203100	8300842200	96800	96800	96800	96800	0
9	20241025	203000	8300842200	96800	96800	96800	96800	0
10	20241025	202900	8300842200	96800	96800	96800	96800	0
11	20241025	202800	8300842200	96800	96800	96800	96800	0
12	20241025	202700	8300842200	96800	96800	96800	96800	0
13	20241025	202600	8300842200	96800	96800	96800	96800	0
14	20241025	202500	8300842200	96800	96800	96800	96800	0
15	20241025	202400	8300842200	96800	96800	96800	96800	0
16	20241025	202300	8300842200	96800	96800	96800	96800	0
17	20241025	202200	8300842200	96800	96800	96800	96800	0
18	20241025	202100	8300842200	96800	96800	96800	96800	0
19	20241025	202000	8300842200	96800	96800	96800	96800	0
20	20241025	201900	8300842200	96800	96800	96800	96800	0
21	20241025	201800	8300842200	96800	96800	96800	96800	0
22	20241025	201700	8300842200	96800	96800	96800	96800	0
23	20241025	201600	8300842200	96800	96800	96800	96800	0
24	20241025	201500	8300842200	96800	96800	96800	96800	0
25	20241025	201400	8300842200	96800	96800	96800	96800	0
26	20241025	201300	8300842200	96800	96800	96800	96800	0
27	20241025	201200	8300842200	96800	96800	96800	96800	0
28	20241025	201100	8300842200	96800	96800	96800	96800	0
29	20241025	201000	8300842200	96800	96800	96800	96800	0
30	20241025	200900	8300842200	96800	96800	96800	96800	0
31	20241025	200800	8300842200	96800	96800	96800	96800	0
32	20241025	200700	8300842200	96800	96800	96800	96800	3790
33	20241025	200600	8300842200	96800	96800	96800	96800	0
34	20241025	200500	8300842200	96800	96800	96800	96800	0
35	20241025	200400	8300842200	96800	96800	96800	96800	0
36	20241025	200300	8300842200	96800	96800	96800	96800	0
37	20241025	200200	8300842200	96800	96800	96800	96800	0
38	20241025	200100	8300842200	96800	96800	96800	96800	0
39	20241025	200000	8300842200	96800	96800	96800	96800	0
40	20241025	195900	8300842200	96800	96800	96800	96800	0
41	20241025	195800	8300842200	96800	96800	96800	96800	0
42	20241025	195700	8300842200	96800	96800	96800	96800	0
43	20241025	195600	8300842200	96800	96800	96800	96800	0
44	20241025	195500	8300842200	96800	96800	96800	96800	0
45	20241025	195400	8300842200	96800	96800	96800	96800	0
46	20241025	195300	8300842200	96800	96800	96800	96800	0
47	20241025	195200	8300842200	96800	96800	96800	96800	0
48	20241025	195100	8300842200	96800	96800	96800	96800	0
49	20241025	195000	8300842200	96800	96800	96800	96800	0
50	20241025	194900	8300842200	96800	96800	96800	96800	0
51	20241025	194800	8300842200	96800	96800	96800	96800	0
52	20241025	194700	8300842200	96800	96800	96800	96800	0
53	20241025	194600	8300842200	96800	96800	96800	96800	0
54	20241025	194500	8300842200	96800	96800	96800	96800	0
55	20241025	194400	8300842200	96800	96800	96800	96800	0
56	20241025	194300	8300842200	96800	96800	96800	96800	0
57	20241025	194200	8300842200	96800	96800	96800	96800	0
58	20241025	194100	8300842200	96800	96800	96800	96800	0
59	20241025	194000	8300842200	96800	96800	96800	96800	0
60	20241025	193900	8300842200	96800	96800	96800	96800	0
61	20241025	193800	8300842200	96800	96800	96800	96800	0
62	20241025	193700	8300842200	96800	96800	96800	96800	3790
63	20241025	193600	8300842200	96800	96800	96800	96800	0
64	20241025	193500	8300842200	96800	96800	96800	96800	0
65	20241025	193400	8300842200	96800	96800	96800	96800	0
66	20241025	193300	8300842200	96800	96800	96800	96800	0
67	20241025	193200	8300842200	96800	96800	96800	96800	0
68	20241025	193100	8300842200	96800	96800	96800	96800	0
69	20241025	193000	8300842200	96800	96800	96800	96800	0
70	20241025	192900	8300842200	96800	96800	96800	96800	0
71	20241025	192800	8300842200	96800	96800	96800	96800	0
72	20241025	192700	8300842200	96800	96800	96800	96800	0
73	20241025	192600	8300842200	96800	96800	96800	96800	0
74	20241025	192500	8300842200	96800	96800	96800	96800	0
75	20241025	192400	8300842200	96800	96800	96800	96800	0
76	20241025	192300	8300842200	96800	96800	96800	96800	0
77	20241025	192200	8300842200	96800	96800	96800	96800	0
78	20241025	192100	8300842200	96800	96800	96800	96800	0
79	20241025	192000	8300842200	96800	96800	96800	96800	0
80	20241025	191900	8300842200	96800	96800	96800	96800	0
81	20241025	191800	8300842200	96800	96800	96800	96800	0
82	20241025	191700	8300842200	96800	96800	96800	96800	0
83	20241025	191600	8300842200	96800	96800	96800	96800	0
84	20241025	191500	8300842200	96800	96800	96800	96800	0
85	20241025	191400	8300842200	96800	96800	96800	96800	0
86	20241025	191300	8300842200	96800	96800	96800	96800	0
87	20241025	191200	8300842200	96800	96800	96800	96800	0
88	20241025	191100	8300842200	96800	96800	96800	96800	0
89	20241025	191000	8300842200	96800	96800	96800	96800	0
90	20241025	190900	8300842200	96800	96800	96800	96800	0
91	20241025	190800	8300842200	96800	96800	96800	96800	0
92	20241025	190700	8300842200	96800	96800	96800	96800	3790
93	20241025	190600	8300842200	96800	96800	96800	96800	0
94	20241025	190500	8300842200	96800	96800	96800	96800	0
95	20241025	190400	8300842200	96800	96800	96800	96800	0
96	20241025	190300	8300842200	96800	96800	96800	96800	0
97	20241025	190200	8300842200	96800	96800	96800	96800	0
98	20241025	190100	8300842200	96800	96800	96800	96800	0
99	20241025	190000	8300842200	96800	96800	96800	96800	0
100	20241025	185900	8300842200	96800	96800	96800	96800	0
101	20241025	185800	8300842200	96800	96800	96800	96800	0
102	20241025	185700	8300842200	96800	96800	96800	96800	0
103	20241025	185600	8300842200	96800	96800	96800	96800	0
104	20241025	185500	8300842200	96800	96800	96800	96800	0
105	20241025	185400	8300842200	96800	96800	96800	96800	0
106	20241025	185300	8300842200	96800	96800	96800	96800	0
107	20241025	185200	8300842200	96800	96800	96800	96800	0
108	20241025	185100	8300842200	96800	96800	96800	96800	0
109	20241025	185000	8300842200	96800	96800	96800	96800	0
110	20241025	184900	8300842200	96800	96800	96800	96800	0
111	20241025	184800	8300842200	96800	96800	96800	96800	0
112	20241025	184700	8300842200	96800	96800	96800	96800	0
113	20241025	184600	8300842200	96800	96800	96800	96800	0
114	20241025	184500	8300842200	96800	96800	96800	96800	0
115	20241025	184400	8300842200	96800	96800	96800	96800	0
116	20241025	184300	8300842200	96800	96800	96800	96800	0
117	20241025	184200	8300842200	96800	96800	96800	96800	0
118	20241025	184100	8300842200	96800	96800	96800	96800	0
119	20241025	184000	8300842200	96800	96800	96800	96800	0
120	20241025	183900	8300842200	96800	96800	96800	96800	0
121	20241025	183800	8300842200	96800	96800	96800	96800	0
122	20241025	183700	8300842200	96800	96800	96800	96800	3790
123	20241025	183600	8300842200	96800	96800	96800	96800	0
124	20241025	183500	8300842200	96800	96800	96800	96800	0
125	20241025	183400	8300842200	96800	96800	96800	96800	0
126	20241025	183300	8300842200	96800	96800	96800	96800	0
127	20241025	183200	8300842200	96800	96800	96800	96800	0
128	20241025	183100	8300842200	96800	96800	96800	96800	0
129	20241025	183000	8300842200	96800	96800	96800	96800	0
130	20241025	182900	8300842200	96800	96800	96800	96800	0
131	20241025	182800	8300842200	96800	96800	96800	96800	0
132	20241025	182700	8300842200	96800	96800	96800	96800	0
133	20241025	182600	8300842200	96800	96800	96800	96800	0
134	20241025	182500	8300842200	96800	96800	96800	96800	0
135	20241025	182400	8300842200	96800	96800	96800	96800	0
136	20241025	182300	8300842200	96800	96800	96800	96800	0
137	20241025	182200	8300842200	96800	96800	96800	96800	0
138	20241025	182100	8300842200	96800	96800	96800	96800	0
139	20241025	182000	8300842200	96800	96800	96800	96800	0
140	20241025	181900	8300842200	96800	96800	96800	96800	0
141	20241025	181800	8300842200	96800	96800	96800	96800	0
142	20241025	181700	8300842200	96800	96800	96800	96800	0
143	20241025	181600	8300842200	96800	96800	96800	96800	0
144	20241025	181500	8300842200	96800	96800	96800	96800	0
145	20241025	181400	8300842200	96800	96800	96800	96800	0
146	20241025	181300	8300842200	96800	96800	96800	96800	0
147	20241025	181200	8300842200	96800	96800	96800	96800	0
148	20241025	181100	8300842200	96800	96800	96800	96800	0
149	20241025	181000	8300842200	96800	96800	96800	96800	0
150	20241025	180900	8300842200	96800	96800	96800	96800	0
151	20241025	180800	8300842200	96800	96800	96800	96800	0
152	20241025	180700	8300842200	96800	96800	96800	96800	3790
153	20241025	180600	8300842200	96800	96800	96800	96800	0
154	20241025	180500	8300842200	96800	96800	96800	96800	0
155	20241025	180400	8300842200	96800	96800	96800	96800	0
156	20241025	180300	8300842200	96800	96800	96800	96800	0
157	20241025	180200	8300842200	96800	96800	96800	96800	0
158	20241025	180100	8300842200	96800	96800	96800	96800	0
159	20241025	180000	8300842200	96800	96800	96800	96800	0
160	20241025	175900	8300842200	96800	96800	96800	96800	0
161	20241025	175800	8300842200	96800	96800	96800	96800	0
162	20241025	175700	8300842200	96800	96800	96800	96800	0
163	20241025	175600	8300842200	96800	96800	96800	96800	0
164	20241025	175500	8300842200	96800	96800	96800	96800	0
165	20241025	175400	8300842200	96800	96800	96800	96800	0
166	20241025	175300	8300842200	96800	96800	96800	96800	0
167	20241025	175200	8300842200	96800	96800	96800	96800	0
168	20241025	175100	8300842200	96800	96800	96800	96800	0
169	20241025	175000	8300842200	96800	96800	96800	96800	0
170	20241025	174900	8300842200	96800	96800	96800	96800	0
171	20241025	174800	8300842200	96800	96800	96800	96800	0
172	20241025	174700	8300842200	96800	96800	96800	96800	0
173	20241025	174600	8300842200	96800	96800	96800	96800	0
174	20241025	174500	8300842200	96800	96800	96800	96800	0
175	20241025	174400	8300842200	96800	96800	96800	96800	0
176	20241025	174300	8300842200	96800	96800	96800	96800	0
177	20241025	174200	8300842200	96800	96800	96800	96800	0
178	20241025	174100	8300842200	96800	96800	96800	96800	0
179	20241025	174000	8300842200	96800	96800	96800	96800	0
180	20241025	173900	8300842200	96800	96800	96800	96800	0
181	20241025	173800	8300842200	96800	96800	96800	96800	0
182	20241025	173700	8300842200	96800	96800	96800	96800	3790
183	20241025	173600	8300842200	96800	96800	96800	96800	0
184	20241025	173500	8300842200	96800	96800	96800	96800	0
185	20241025	173400	8300842200	96800	96800	96800	96800	0
186	20241025	173300	8300842200	96800	96800	96800	96800	0
187	20241025	173200	8300842200	96800	96800	96800	96800	0
188	20241025	173100	8300842200	96800	96800	96800	96800	0
189	20241025	173000	8300842200	96800	96800	96800	96800	0
190	20241025	172900	8300842200	96800	96800	96800	96800	0
191	20241025	172800	8300842200	96800	96800	96800	96800	0
192	20241025	172700	8300842200	96800	96800	96800	96800	0
193	20241025	172600	8300842200	96800	96800	96800	96800	0
194	20241025	172500	8300842200	96800	96800	96800	96800	0
195	20241025	172400	8300842200	96800	96800	96800	96800	0
196	20241025	172300	8300842200	96800	96800	96800	96800	0
197	20241025	172200	8300842200	96800	96800	96800	96800	0
198	20241025	172100	8300842200	96800	96800	96800	96800	0
199	20241025	172000	8300842200	96800	96800	96800	96800	0
200	20241025	171900	8300842200	96800	96800	96800	96800	0
201	20241025	171800	8300842200	96800	96800	96800	96800	0
202	20241025	171700	8300842200	96800	96800	96800	96800	0
203	20241025	171600	8300842200	96800	96800	96800	96800	0
204	20241025	171500	8300842200	96800	96800	96800	96800	0
205	20241025	171400	8300842200	96800	96800	96800	96800	0
206	20241025	171300	8300842200	96800	96800	96800	96800	0
207	20241025	171200	8300842200	96800	96800	96800	96800	0
208	20241025	171100	8300842200	96800	96800	96800	96800	0
209	20241025	171000	8300842200	96800	96800	96800	96800	0
210	20241025	170900	8300842200	96800	96800	96800	96800	0
211	20241025	170800	8300842200	96800	96800	96800	96800	0
212	20241025	170700	8300842200	96800	96800	96800	96800	3790
213	20241025	170600	8300842200	96800	96800	96800	96800	0
214	20241025	170500	8300842200	96800	96800	96800	96800	0
215	20241025	170400	8300842200	96800	96800	96800	96800	0
216	20241025	170300	8300842200	96800	96800	96800	96800	0
217	20241025	170200	8300842200	96800	96800	96800	96800	0
218	20241025	170100	8300842200	96800	96800	96800	96800	0
219	20241025	170000	8300842200	96800	96800	96800	96800	0
220	20241025	165900	8300842200	96800	96800	96800	96800	0
221	20241025	165800	8300842200	96800	96800	96800	96800	0
222	20241025	165700	8300842200	96800	96800	96800	96800	0
223	20241025	165600	8300842200	96800	96800	96800	96800	0
224	20241025	165500	8300842200	96800	96800	96800	96800	0
225	20241025	165400	8300842200	96800	96800	96800	96800	0
226	20241025	165300	8300842200	96800	96800	96800	96800	0
227	20241025	165200	8300842200	96800	96800	96800	96800	0
228	20241025	165100	8300842200	96800	96800	96800	96800	0
229	20241025	165000	8300842200	96800	96800	96800	96800	0
230	20241025	164900	8300842200	96800	96800	96800	96800	0
231	20241025	164800	8300842200	96800	96800	96800	96800	0
232	20241025	164700	8300842200	96800	96800	96800	96800	0
233	20241025	164600	8300842200	96800	96800	96800	96800	0
234	20241025	164500	8300842200	96800	96800	96800	96800	0
235	20241025	164400	8300842200	96800	96800	96800	96800	0
236	20241025	164300	8300842200	96800	96800	96800	96800	0
237	20241025	164200	8300842200	96800	96800	96800	96800	0
238	20241025	164100	8300842200	96800	96800	96800	96800	0
239	20241025	164000	8300842200	96800	96800	96800	96800	0
240	20241025	163900	8300842200	96800	96800	96800	96800	0
241	20241025	163800	8300842200	96800	96800	96800	96800	0
242	20241025	163700	8300842200	96800	96800	96800	96800	3790
243	20241025	163600	8300842200	96800	96800	96800	96800	0
244	20241025	163500	8300842200	96800	96800	96800	96800	0
245	20241025	163400	8300842200	96800	96800	96800	96800	0
246	20241025	163300	8300842200	96800	96800	96800	96800	0
247	20241025	163200	8300842200	96800	96800	96800	96800	0
248	20241025	163100	8300842200	96800	96800	96800	96800	0
249	20241025	163000	8300842200	96800	96800	96800	96800	0
250	20241025	162900	8300842200	96800	96800	96800	96800	0
251	20241025	162800	8300842200	96800	96800	96800	96800	0
252	20241025	162700	8300842200	96800	96800	96800	96800	0
253	20241025	162600	8300842200	96800	96800	96800	96800	0
254	20241025	162500	8300842200	96800	96800	96800	96800	0
255	20241025	162400	8300842200	96800	96800	96800	96800	0
256	20241025	162300	8300842200	96800	96800	96800	96800	0
257	20241025	162200	8300842200	96800	96800	96800	96800	0
258	20241025	162100	8300842200	96800	96800	96800	96800	0
259	20241025	162000	8300842200	96800	96800	96800	96800	0
260	20241025	161900	8300842200	96800	96800	96800	96800	0
261	20241025	161800	8300842200	96800	96800	96800	96800	0
262	20241025	161700	8300842200	96800	96800	96800	96800	0
263	20241025	161600	8300842200	96800	96800	96800	96800	0
264	20241025	161500	8300842200	96800	96800	96800	96800	0
265	20241025	161400	8300842200	96800	96800	96800	96800	0
266	20241025	161300	8300842200	96800	96800	96800	96800	0
267	20241025	161200	8300842200	96800	96800	96800	96800	0
268	20241025	161100	8300842200	96800	96800	96800	96800	0
269	20241025	161000	8300842200	96800	96800	96800	96800	0
270	20241025	160900	8300842200	96800	96800	96800	96800	0
271	20241025	160800	8300842200	96800	96800	96800	96800	0
272	20241025	160700	8300842200	96800	96800	96800	96800	3790
273	20241025	160600	8300842200	96800	96800	96800	96800	0
274	20241025	160500	8300842200	96800	96800	96800	96800	0
275	20241025	160400	8300842200	96800	96800	96800	96800	0
276	20241025	160300	8300842200	96800	96800	96800	96800	0
277	20241025	160200	8300842200	96800	96800	96800	96800	0
278	20241025	160100	8300842200	96800	96800	96800	96800	0
279	20241025	160000	8300842200	96800	96800	96800	96800	0
280	20241025	155900	8300842200	96800	96800	96800	96800	0
281	20241025	155800	8300842200	96800	96800	96800	96800	0
282	20241025	155700	8300842200	96800	96800	96800	96800	0
283	20241025	155600	8300842200	96800	96800	96800	96800	0
284	20241025	155500	8300842200	96800	96800	96800	96800	0
285	20241025	155400	8300842200	96800	96800	96800	96800	0
286	20241025	155300	8300842200	96800	96800	96800	96800	0
287	20241025	155200	8300842200	96800	96800	96800	96800	0
288	20241025	155100	8300842200	96800	96800	96800	96800	0
289	20241025	155000	8300842200	96800	96800	96800	96800	0
290	20241025	154900	8300842200	96800	96800	96800	96800	0
291	20241025	154800	8300842200	96800	96800	96800	96800	0
292	20241025	154700	8300842200	96800	96800	96800	96800	0
293	20241025	154600	8300842200	96800	96800	96800	96800	0
294	20241025	154500	8300842200	96800	96800	96800	96800	0
295	20241025	154400	8300842200	96800	96800	96800	96800	0
296	20241025	154300	8300842200	96800	96800	96800	96800	0
297	20241025	154200	8300842200	96800	96800	96800	96800	0
298	20241025	154100	8300842200	96800	96800	96800	96800	0
299	20241025	154000	8300842200	96800	96800	96800	96800	0
300	20241025	153900	8300842200	96800	96800	96800	96800	0
301	20241025	153800	8300842200	96800	96800	96800	96800	0
302	20241025	153700	8300842200	96800	96800	96800	96800	3790
303	20241025	153600	8300842200	96800	96800	96800	96800	0
304	20241025	153500	8300842200	96800	96800	96800	96800	0
305	20241025	153400	8300842200	96800	96800	96800	96800	0
306	20241025	153300	8300842200	96800	96800	96800	96800	0
307	20241025	153200	8300842200	96800	96800	96800	96800	0
308	20241025	153100	8300842200	96800	96800	96800	96800	0
309	20241025	153000	8300842200	96800	96800	96800	96800	3790
310	20241025	152900	7933970200	97200	97200	97200	97200	0
311	20241025	152800	7933970200	97200	97200	97200	97200	0
312	20241025	152700	7933970200	97200	97200	97200	97200	0
313	20241025	152600	7933970200	97200	97200	97200	97200	0
314	20241025	152500	7933970200	97200	97200	97200	97200	0
315	20241025	152400	7933970200	97200	97200	97200	97200	0
316	20241025	152300	7933970200	97200	97200	97200	97200	0
317	20241025	152200	7933970200	97200	97200	97200	97200	0
318	20241025	152100	7933970200	97200	97200	97200	97200	0
319	20241025	152000	7933970200	97200	97200	97200	97200	0
320	20241025	151900	7933970200	97200	97200	97300	97100	399
321	20241025	151800	7895173600	97100	97000	97200	96900	403
322	20241025	151700	7856082300	97000	96900	97000	96900	112
323	20241025	151600	7845228300	96900	96900	97000	96900	74
324	20241025	151500	7838056500	97000	96900	97000	96900	90
325	20241025	151400	7829330900	97000	97000	97000	96900	409
326	20241025	151300	7789693400	97000	96900	97000	96900	65
327	20241025	151200	7783391300	97000	96900	97000	96800	397
328	20241025	151100	7744900800	96900	96900	97000	96900	318
329	20241025	151000	7714085700	97000	97000	97000	96900	21
330	20241025	150900	7712050500	97000	96900	97000	96900	29
331	20241025	150800	7709239900	96900	97000	97000	96900	63
332	20241025	150700	7703133600	96900	96900	97000	96900	135
333	20241025	150600	7690041900	96900	96900	96900	96800	705
334	20241025	150500	7621727500	96900	96800	96900	96800	177
335	20241025	150400	7604585700	96900	96800	96900	96800	373
336	20241025	150300	7568459400	96800	97000	97000	96800	338
337	20241025	150200	7535696100	97000	97000	97100	97000	660
338	20241025	150100	7471675800	97000	97100	97100	97000	58
339	20241025	150000	7466049300	97100	97000	97100	97000	82
340	20241025	145900	7458090300	97000	97000	97100	97000	57
341	20241025	145800	7452559800	97000	97000	97100	97000	115
342	20241025	145700	7441404500	97000	97000	97100	97000	139
343	20241025	145600	7427920900	97000	97000	97100	97000	275
344	20241025	145500	7401245600	97000	97000	97000	97000	283
345	20241025	145400	7373794600	97100	97000	97100	97000	149
346	20241025	145300	7359341100	97000	97000	97100	97000	68
347	20241025	145200	7352744600	97100	97000	97100	97000	50
348	20241025	145100	7347894000	97000	97000	97100	97000	14
349	20241025	145000	7346535600	97000	97000	97100	97000	19
350	20241025	144900	7344691600	97100	96900	97100	96800	2216
351	20241025	144800	7129823900	96900	96900	97100	96900	1249
352	20241025	144700	7008688700	96900	97000	97000	96900	12
353	20241025	144600	7007525100	97000	97000	97000	96900	16
354	20241025	144500	7005973700	96900	96900	97000	96900	49
355	20241025	144400	7001225100	97000	96800	97000	96800	564
356	20241025	144300	6946581500	96800	96900	97000	96800	274
357	20241025	144200	6920029600	96900	96900	97000	96900	17
358	20241025	144100	6918382100	96900	97100	97100	96900	68
359	20241025	144000	6911791700	96800	97000	97000	96800	30
360	20241025	143900	6908882500	97000	97000	97100	97000	230
361	20241025	143800	6886572200	97000	97100	97100	97000	127
362	20241025	143700	6874249700	97000	97000	97100	97000	20
363	20241025	143600	6872308600	97000	97000	97200	96800	314
364	20241025	143500	6841843600	96800	96900	97000	96800	121
365	20241025	143400	6830117900	96900	96900	97000	96900	286
366	20241025	143300	6802404100	96900	96900	97000	96900	34
367	20241025	143200	6799109000	96900	96900	97000	96900	94
368	20241025	143100	6789994400	96900	97000	97000	96900	115
369	20241025	143000	6778850100	96900	96900	97000	96900	573
370	20241025	142900	6723300800	96900	96900	97000	96900	893
371	20241025	142800	6636768300	97000	97000	97100	96900	1691
372	20241025	142700	6472742900	97100	97100	97100	97000	171
373	20241025	142600	6456148700	97000	97100	97200	97000	884
374	20241025	142500	6370306100	97200	97100	97200	97100	29
375	20241025	142400	6367488100	97100	97100	97200	97100	8
376	20241025	142300	6366710800	97200	97100	97200	97100	23
377	20241025	142200	6364475500	97100	97200	97200	97100	7
378	20241025	142100	6363795400	97100	97200	97200	97100	86
379	20241025	142000	6355437300	97200	97200	97200	97100	95
380	20241025	141900	6346203500	97200	97200	97300	97200	697
381	20241025	141800	6278441900	97200	97300	97300	97200	161
382	20241025	141700	6262791600	97300	97300	97300	97200	99
383	20241025	141600	6253159500	97300	97300	97300	97200	44
384	20241025	141500	6248878900	97300	97300	97300	97200	68
385	20241025	141400	6242265800	97200	97200	97300	97200	38
386	20241025	141300	6238569200	97300	97300	97300	97200	54
387	20241025	141200	6233315200	97300	97200	97300	97200	75
388	20241025	141100	6226017900	97300	97300	97300	97200	30
389	20241025	141000	6223100900	97200	97200	97300	97200	94
390	20241025	140900	6213955600	97300	97200	97400	97200	298
391	20241025	140800	6184966000	97400	97300	97400	97300	241
392	20241025	140700	6161513100	97400	97400	97400	97300	200
393	20241025	140600	6142050800	97300	97300	97400	97300	17
394	20241025	140500	6140395900	97300	97500	97500	97300	71
395	20241025	140400	6133478700	97400	97400	97500	97400	83
396	20241025	140300	6125392300	97500	97400	97500	97400	534
397	20241025	140200	6073335100	97400	97300	97400	97300	2452
398	20241025	140100	5834724400	97400	97300	97400	97300	109
399	20241025	140000	5824117000	97400	97400	97400	97400	102
400	20241025	135900	5814182200	97400	97300	97500	97300	291
401	20241025	135800	5785851900	97300	97400	97500	97300	99
402	20241025	135700	5776207900	97400	97400	97500	97400	75
403	20241025	135600	5768899100	97500	97400	97500	97400	62
404	20241025	135500	5762858500	97300	97300	97400	97300	69
405	20241025	135400	5756138800	97300	97400	97400	97300	45
406	20241025	135300	5751756500	97300	97400	97400	97300	44
407	20241025	135200	5747472300	97400	97400	97400	97300	28
408	20241025	135100	5744745300	97500	97300	97500	97300	105
409	20241025	135000	5734517000	97400	97400	97400	97300	54
410	20241025	134900	5729257800	97400	97500	97500	97400	238
411	20241025	134800	5706075400	97400	97500	97500	97400	79
412	20241025	134700	5698373100	97400	97500	97500	97400	139
413	20241025	134600	5684831300	97500	97500	97500	97400	18
414	20241025	134500	5683076500	97500	97500	97500	97400	67
415	20241025	134400	5676544700	97500	97400	97500	97400	67
416	20241025	134300	5670018100	97400	97400	97400	97300	41
417	20241025	134200	5666025300	97300	97400	97500	97300	100
418	20241025	134100	5656281400	97500	97300	97500	97300	130
419	20241025	134000	5643624600	97400	97400	97400	97300	56
420	20241025	133900	5638172400	97300	97400	97400	97300	18
421	20241025	133800	5636419900	97400	97400	97500	97300	90
422	20241025	133700	5627654200	97400	97400	97400	97300	24
423	20241025	133600	5625316800	97400	97300	97400	97300	61
424	20241025	133500	5619377600	97300	97300	97400	97300	147
425	20241025	133400	5605060400	97400	97300	97400	97300	978
426	20241025	133300	5509900700	97300	97300	97400	97300	1086
427	20241025	133200	5404232300	97200	97200	97200	97200	2
428	20241025	133100	5404037900	97200	97300	97300	97200	11
429	20241025	133000	5402968300	97300	97300	97300	97200	10
430	20241025	132900	5401995500	97300	97200	97300	97200	28
431	20241025	132800	5399273400	97300	97200	97300	97200	45
432	20241025	132700	5394895600	97300	97200	97300	97200	29
433	20241025	132600	5392074900	97200	97300	97300	97200	13
434	20241025	132500	5390810200	97300	97300	97300	97200	16
435	20241025	132400	5389253600	97200	97300	97300	97200	18
436	20241025	132300	5387503200	97200	97300	97300	97200	5
437	20241025	132200	5387016900	97300	97300	97300	97300	58
438	20241025	132100	5381373500	97300	97200	97400	97200	27
439	20241025	132000	5378746500	97300	97400	97400	97200	1264
440	20241025	131900	5255692400	97500	97500	97500	97500	17
441	20241025	131800	5254034900	97500	97500	97500	97500	11
442	20241025	131700	5252962400	97500	97500	97500	97500	5
443	20241025	131600	5252474900	97500	97500	97500	97400	12
444	20241025	131500	5251305400	97500	97400	97500	97400	10
445	20241025	131400	5250330700	97400	97500	97500	97400	7
446	20241025	131300	5249648300	97500	97500	97500	97500	3
447	20241025	131200	5249355800	97500	97500	97500	97400	77
448	20241025	131100	5241848800	97500	97500	97500	97500	125
449	20241025	131000	5229661300	97500	97300	97500	97300	304
450	20241025	130900	5200050400	97400	97400	97400	97400	5
451	20241025	130800	5199563400	97300	97400	97400	97300	7
452	20241025	130700	5198882100	97400	97400	97400	97400	0
453	20241025	130600	5198882100	97400	97400	97400	97400	3
454	20241025	130500	5198589900	97400	97400	97400	97300	21
455	20241025	130400	5196544900	97400	97300	97400	97300	12
456	20241025	130300	5195377100	97300	97400	97400	97300	7
457	20241025	130200	5194695600	97300	97400	97400	97300	9
458	20241025	130100	5193819100	97400	97300	97400	97300	18
459	20241025	130000	5192066500	97300	97300	97400	97200	610
460	20241025	125900	5132766900	97300	97200	97300	97200	49
461	20241025	125800	5128001200	97200	97200	97200	97200	8
462	20241025	125700	5127223600	97200	97300	97300	97200	110
463	20241025	125600	5116521100	97200	97200	97200	97200	0
464	20241025	125500	5116521100	97200	97300	97300	97200	20
465	20241025	125400	5114576100	97200	97200	97200	97200	12
466	20241025	125300	5113409700	97300	97400	97400	97200	875
467	20241025	125200	5028276300	97300	97300	97300	97300	30
468	20241025	125100	5025357300	97300	97400	97400	97300	3
469	20241025	125000	5025065200	97400	97400	97400	97300	29
470	20241025	124900	5022240800	97300	97400	97400	97300	250
471	20241025	124800	4997897200	97500	97300	97500	97300	301
472	20241025	124700	4968582400	97300	97300	97300	97300	23
473	20241025	124600	4966344500	97300	97300	97300	97300	5
474	20241025	124500	4965858000	97400	97300	97400	97300	21
475	20241025	124400	4963813500	97300	97300	97300	97300	58
476	20241025	124300	4958170100	97300	97300	97300	97300	0
477	20241025	124200	4958170100	97300	97300	97300	97300	5
478	20241025	124100	4957683600	97300	97300	97300	97300	0
479	20241025	124000	4957683600	97300	97200	97300	97200	246
480	20241025	123900	4933752100	97200	97200	97200	97200	40
481	20241025	123800	4929864100	97200	97300	97300	97200	39
482	20241025	123700	4926071200	97200	97200	97200	97200	12
483	20241025	123600	4924904800	97200	97200	97200	97200	24
484	20241025	123500	4922572000	97300	97200	97300	97200	11
485	20241025	123400	4921502000	97300	97200	97300	97200	24
486	20241025	123300	4919168900	97200	97300	97300	97200	201
487	20241025	123200	4899631600	97200	97200	97200	97200	0
488	20241025	123100	4899631600	97200	97300	97300	97200	2
489	20241025	123000	4899437100	97200	97200	97300	97200	589
490	20241025	122900	4842185900	97200	97200	97200	97200	0
491	20241025	122800	4842185900	97200	97200	97200	97200	0
492	20241025	122700	4842185900	97200	97300	97300	97200	309
493	20241025	122600	4812150200	97200	97300	97300	97200	6
494	20241025	122500	4811566900	97300	97300	97300	97300	35
495	20241025	122400	4808161400	97300	97300	97300	97300	57
496	20241025	122300	4802615300	97300	97200	97300	97200	9
497	20241025	122200	4801740000	97200	97200	97200	97200	5
498	20241025	122100	4801254000	97300	97300	97300	97300	133
499	20241025	122000	4788313100	97200	97100	97200	97100	300
500	20241025	121900	4759153300	97100	97100	97200	97100	28
501	20241025	121800	4756434400	97100	97100	97200	97100	37
502	20241025	121700	4752841300	97200	97200	97200	97200	14
503	20241025	121600	4751480500	97300	97300	97300	97200	625
504	20241025	121500	4690725200	97200	97200	97200	97200	5
505	20241025	121400	4690239200	97200	97200	97200	97200	1
506	20241025	121300	4690142000	97200	97200	97200	97200	29
507	20241025	121200	4687323200	97300	97300	97300	97300	0
508	20241025	121100	4687323200	97300	97300	97300	97200	9
509	20241025	121000	4686448000	97300	97300	97300	97300	6
510	20241025	120900	4685864200	97300	97300	97300	97300	1
511	20241025	120800	4685766900	97300	97300	97300	97300	4
512	20241025	120700	4685377700	97200	97200	97200	97200	4
513	20241025	120600	4684988900	97200	97100	97200	97100	15
514	20241025	120500	4683531100	97100	97100	97100	97100	5
515	20241025	120400	4683045600	97100	97200	97300	97100	289
516	20241025	120300	4654955100	97200	97200	97300	97200	31
517	20241025	120200	4651941000	97200	97200	97200	97200	4
518	20241025	120100	4651552200	97200	97200	97200	97200	15
519	20241025	120000	4650094200	97200	97200	97200	97100	16
520	20241025	115900	4648539500	97100	97200	97200	97100	80
521	20241025	115800	4640764900	97200	97200	97200	97100	324
522	20241025	115700	4609272500	97100	97100	97100	97100	11
523	20241025	115600	4608204400	97100	97100	97200	97100	26
524	20241025	115500	4605679600	97100	97100	97100	97100	212
525	20241025	115400	4585094400	97000	97000	97100	97000	119
526	20241025	115300	4573541400	97100	97100	97100	97000	12
527	20241025	115200	4572377200	97000	97000	97000	97000	4
528	20241025	115100	4571989200	97000	97100	97100	97000	26
529	20241025	115000	4569466800	97100	97100	97100	97000	20
530	20241025	114900	4567525700	97100	97100	97100	97000	15
531	20241025	114800	4566070500	97000	97000	97100	97000	166
532	20241025	114700	4549964800	97000	97000	97000	97000	9
533	20241025	114600	4549091800	97100	97000	97100	97000	12
534	20241025	114500	4547926700	97000	97000	97000	97000	1
535	20241025	114400	4547829700	97000	97100	97100	97000	195
536	20241025	114300	4528912000	97000	97000	97000	97000	26
537	20241025	114200	4526390000	97000	97100	97100	97000	16
538	20241025	114100	4524837700	97000	97000	97000	97000	20
539	20241025	114000	4522897700	97000	97000	97100	97000	91
540	20241025	113900	4514065700	97000	97100	97100	97000	122
541	20241025	113800	4502230900	97000	97100	97100	97000	28
542	20241025	113700	4499513500	97100	97100	97100	97000	11
543	20241025	113600	4498445800	97000	97100	97100	97000	23
544	20241025	113500	4496214500	97100	97000	97100	97000	11
545	20241025	113400	4495147400	97100	97100	97100	97100	15
546	20241025	113300	4493690900	97100	97000	97100	96900	90
547	20241025	113200	4484955800	97000	97000	97000	97000	120
548	20241025	113100	4473315800	96900	96900	96900	96900	4
549	20241025	113000	4472928200	97000	96900	97000	96900	24
550	20241025	112900	4470600400	96900	96900	97000	96900	126
551	20241025	112800	4458380400	97000	97000	97100	97000	582
552	20241025	112700	4401926300	97000	97100	97100	97000	66
553	20241025	112600	4395517800	97100	97100	97100	97100	90
554	20241025	112500	4386778800	97100	97200	97200	97000	155
555	20241025	112400	4371739700	97100	97000	97200	97000	124
556	20241025	112300	4359704900	97100	97100	97100	97100	9
557	20241025	112200	4358831000	97100	97100	97100	97000	27
558	20241025	112100	4356209800	97100	97100	97100	96900	17
559	20241025	112000	4354560100	97100	96900	97100	96900	119
560	20241025	111900	4343014400	97000	96900	97000	96800	226
561	20241025	111800	4321104500	96800	96800	96900	96800	11
562	20241025	111700	4320039500	96900	96800	96900	96800	40
563	20241025	111600	4316165300	96800	96900	96900	96800	4
564	20241025	111500	4315777900	96900	96800	96900	96800	190
565	20241025	111400	4297380700	96800	96600	96800	96600	249
566	20241025	111300	4273301900	96600	96700	96700	96600	32
567	20241025	111200	4270208300	96600	96800	96900	96600	278
568	20241025	111100	4243289600	96800	96700	96800	96700	538
569	20241025	111000	4191263700	96700	96700	96800	96600	32
570	20241025	110900	4188170200	96700	96700	96700	96700	220
571	20241025	110800	4166896200	96700	96900	96900	96700	790
572	20241025	110700	4090437400	96900	96800	96900	96800	62
573	20241025	110600	4084435600	96800	96800	96800	96800	6
574	20241025	110500	4083854800	97000	96800	97000	96800	191
575	20241025	110400	4065351000	96800	96900	96900	96800	82
576	20241025	110300	4057406900	96900	96900	96900	96800	81
577	20241025	110200	4049559900	96900	96800	96900	96800	75
578	20241025	110100	4042292900	97000	97000	97000	97000	12
579	20241025	110000	4041128900	96800	96800	96800	96800	0
580	20241025	105900	4041128900	96800	96900	96900	96800	150
581	20241025	105800	4026608700	96900	97000	97000	96800	88
582	20241025	105700	4018081700	96800	96900	96900	96800	26
583	20241025	105600	4015564200	96900	96900	96900	96900	44
584	20241025	105500	4011300600	96900	96900	96900	96900	94
585	20241025	105400	4002192000	97200	97200	97200	97000	61
586	20241025	105300	3996273600	97200	97000	97200	97000	9
587	20241025	105200	3995399000	97200	96900	97200	96900	318
588	20241025	105100	3964541700	96900	96700	96900	96600	645
589	20241025	105000	3902144400	96700	96700	96800	96600	212
590	20241025	104900	3881644200	96700	96800	96800	96700	30
591	20241025	104800	3878740800	96800	96700	96800	96700	203
592	20241025	104700	3859098900	96700	96600	96700	96500	1960
593	20241025	104600	3669880800	96600	96900	96900	96600	1203
594	20241025	104500	3553574900	96900	96800	96900	96800	39
595	20241025	104400	3549798300	96900	96900	96900	96800	58
596	20241025	104300	3544180100	96900	96900	97000	96800	37
597	20241025	104200	3540595200	96900	96900	97000	96900	130
598	20241025	104100	3527996100	97000	96900	97000	96900	35
599	20241025	104000	3524603000	97000	96900	97000	96900	15
600	20241025	103900	3523149100	97000	96900	97000	96800	80
601	20241025	103800	3515395900	97000	96800	97000	96800	415
602	20241025	103700	3475210600	97000	97000	97000	97000	4
603	20241025	103600	3474822600	97000	96800	97000	96800	103
604	20241025	103500	3464842700	97000	97000	97000	96800	756
605	20241025	103400	3391562700	97000	97000	97000	97000	281
606	20241025	103300	3364305700	97100	97100	97100	97100	100
607	20241025	103200	3354595700	97100	97000	97100	97000	67
608	20241025	103100	3348090500	97100	97000	97100	97000	526
609	20241025	103000	3297038400	97100	97100	97100	97100	3
610	20241025	102900	3296747100	97000	97000	97000	97000	2
611	20241025	102800	3296553100	97100	97000	97100	97000	12
612	20241025	102700	3295388400	97000	97100	97100	97000	299
613	20241025	102600	3266366200	97100	97000	97100	97000	50
614	20241025	102500	3261511300	97100	97100	97100	97100	19
615	20241025	102400	3259666400	97000	97200	97200	97000	309
616	20241025	102300	3229663300	97200	97200	97200	97100	18
617	20241025	102200	3227914200	97200	97200	97200	97200	48
618	20241025	102100	3223248600	97300	97200	97300	97200	107
619	20241025	102000	3212844900	97300	97300	97300	97200	55
620	20241025	101900	3207494200	97300	97200	97400	97200	132
621	20241025	101800	3194652800	97300	97200	97300	97200	110
622	20241025	101700	3183953200	97300	97200	97300	97200	103
623	20241025	101600	3173935400	97300	97400	97400	97200	82
624	20241025	101500	3165961200	97400	97300	97400	97200	200
625	20241025	101400	3146490100	97300	97200	97300	97200	285
626	20241025	101300	3118762400	97200	97000	97200	97000	752
627	20241025	101200	3045750200	97000	96900	97000	96900	177
628	20241025	101100	3028585600	97000	96900	97000	96900	50
629	20241025	101000	3023739800	97000	96900	97000	96900	351
630	20241025	100900	2989712800	96900	97000	97100	96900	446
631	20241025	100800	2946441300	97100	97000	97100	97000	399
632	20241025	100700	2907726200	97100	97000	97100	97000	65
633	20241025	100600	2901419000	97100	97000	97100	97000	59
634	20241025	100500	2895694200	97100	97100	97100	97000	237
635	20241025	100400	2872690600	97300	97100	97300	97000	1182
636	20241025	100300	2757814200	97100	97100	97100	97000	388
637	20241025	100200	2720140900	97100	97100	97100	97000	267
638	20241025	100100	2694221600	97100	97100	97200	97100	96
639	20241025	100000	2684895800	97200	97300	97400	97200	869
640	20241025	095900	2600324100	97200	97100	97200	97100	130
641	20241025	095800	2587692100	97100	97200	97300	97000	691
642	20241025	095700	2520587600	97300	97100	97300	97100	323
643	20241025	095600	2489180700	97100	97000	97100	97000	85
644	20241025	095500	2480928600	97200	97200	97200	96900	3
645	20241025	095400	2480637300	97200	97100	97200	96900	1139
646	20241025	095300	2370169900	97100	97100	97100	96900	520
647	20241025	095200	2319718800	97100	97100	97200	97100	239
648	20241025	095100	2296511800	97100	97100	97100	97100	148
649	20241025	095000	2282141000	97100	97200	97200	97000	2419
650	20241025	094900	2047344000	97400	97400	97400	97200	875
651	20241025	094800	1962167500	97600	97600	97600	97500	397
652	20241025	094700	1923454500	97600	97600	97600	97500	108
653	20241025	094600	1912917800	97500	97500	97700	97500	23
654	20241025	094500	1910674700	97700	97700	97700	97500	601
655	20241025	094400	1852033600	97600	97600	97700	97600	310
656	20241025	094300	1821777500	97600	97600	97700	97600	118
657	20241025	094200	1810260300	97700	97600	97700	97600	62
658	20241025	094100	1804203800	97600	97600	97600	97600	111
659	20241025	094000	1793370200	97600	97600	97600	97600	20
660	20241025	093900	1791418200	97600	97700	97700	97600	185
661	20241025	093800	1773350600	97700	97600	97700	97500	473
662	20241025	093700	1727168200	97600	97500	97600	97500	477
663	20241025	093600	1680633900	97600	97500	97600	97500	78
664	20241025	093500	1673026600	97500	97600	97700	97500	878
665	20241025	093400	1587334300	97700	97700	97700	97600	17
666	20241025	093300	1585673900	97700	97700	97700	97700	13
667	20241025	093200	1584403800	97700	97600	97700	97600	47
668	20241025	093100	1579815000	97700	97700	97700	97700	3
669	20241025	093000	1579521900	97700	97600	97700	97600	78
670	20241025	092900	1571902900	97600	97700	97700	97600	433
671	20241025	092800	1529640800	97800	97800	97900	97700	282
672	20241025	092700	1502045500	97700	97800	97800	97700	345
673	20241025	092600	1468334300	97800	97900	97900	97800	249
674	20241025	092500	1443969900	97900	97900	97900	97800	219
675	20241025	092400	1422532000	97700	97800	97900	97700	71
676	20241025	092300	1415588000	97900	97700	97900	97700	27
677	20241025	092200	1412947600	97900	97900	97900	97500	87
678	20241025	092100	1404431100	97900	97800	97900	97600	822
679	20241025	092000	1324124700	97700	97900	97900	97700	66
680	20241025	091900	1317667000	97900	97900	97900	97800	508
681	20241025	091800	1267975200	97900	97800	98000	97700	227
682	20241025	091700	1245759500	97800	97900	98000	97800	54
683	20241025	091600	1240473000	97900	97800	97900	97800	235
684	20241025	091500	1217467700	97900	97700	97900	97700	330
685	20241025	091400	1185174900	97700	97700	97700	97700	162
686	20241025	091300	1169347500	97700	97500	97700	97400	1247
687	20241025	091200	1047739200	97400	97400	97400	97300	312
688	20241025	091100	1017358000	97300	97400	97500	97300	840
689	20241025	091000	935542600	97500	97600	97600	97400	584
690	20241025	090900	878611200	97500	97700	97700	97500	460
691	20241025	090800	833689100	97600	97600	97700	97500	613
692	20241025	090700	773821900	97600	97600	97600	97200	991
693	20241025	090600	677183700	97600	97700	97800	97300	1484
694	20241025	090500	532422900	97700	97600	97700	97500	396
695	20241025	090400	493760200	97600	97800	97800	97400	952
696	20241025	090300	400877800	97800	98000	98100	97800	1348
697	20241025	090200	268814100	98100	98200	98200	98000	1110
698	20241025	090100	159979500	98200	98200	98300	98200	430
699	20241025	090000	117718000	98200	98700	98700	98200	1189