KissMeData/042700/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	192700	72631966600	97800	97800	97800	97800	14565
3	20241025	192600	72631966600	97800	97800	97800	97800	0
4	20241025	192500	72631966600	97800	97800	97800	97800	0
5	20241025	192400	72631966600	97800	97800	97800	97800	0
6	20241025	192300	72631966600	97800	97800	97800	97800	0
7	20241025	192200	72631966600	97800	97800	97800	97800	0
8	20241025	192100	72631966600	97800	97800	97800	97800	0
9	20241025	192000	72631966600	97800	97800	97800	97800	0
10	20241025	191900	72631966600	97800	97800	97800	97800	0
11	20241025	191800	72631966600	97800	97800	97800	97800	0
12	20241025	191700	72631966600	97800	97800	97800	97800	0
13	20241025	191600	72631966600	97800	97800	97800	97800	0
14	20241025	191500	72631966600	97800	97800	97800	97800	0
15	20241025	191400	72631966600	97800	97800	97800	97800	0
16	20241025	191300	72631966600	97800	97800	97800	97800	0
17	20241025	191200	72631966600	97800	97800	97800	97800	0
18	20241025	191100	72631966600	97800	97800	97800	97800	0
19	20241025	191000	72631966600	97800	97800	97800	97800	0
20	20241025	190900	72631966600	97800	97800	97800	97800	0
21	20241025	190800	72631966600	97800	97800	97800	97800	0
22	20241025	190700	72631966600	97800	97800	97800	97800	0
23	20241025	190600	72631966600	97800	97800	97800	97800	0
24	20241025	190500	72631966600	97800	97800	97800	97800	0
25	20241025	190400	72631966600	97800	97800	97800	97800	0
26	20241025	190300	72631966600	97800	97800	97800	97800	0
27	20241025	190200	72631966600	97800	97800	97800	97800	0
28	20241025	190100	72631966600	97800	97800	97800	97800	0
29	20241025	190000	72631966600	97800	97800	97800	97800	0
30	20241025	185900	72631966600	97800	97800	97800	97800	0
31	20241025	185800	72631966600	97800	97800	97800	97800	0
32	20241025	185700	72631966600	97800	97800	97800	97800	14565
33	20241025	185600	72631966600	97800	97800	97800	97800	0
34	20241025	185500	72631966600	97800	97800	97800	97800	0
35	20241025	185400	72631966600	97800	97800	97800	97800	0
36	20241025	185300	72631966600	97800	97800	97800	97800	0
37	20241025	185200	72631966600	97800	97800	97800	97800	0
38	20241025	185100	72631966600	97800	97800	97800	97800	0
39	20241025	185000	72631966600	97800	97800	97800	97800	0
40	20241025	184900	72631966600	97800	97800	97800	97800	0
41	20241025	184800	72631966600	97800	97800	97800	97800	0
42	20241025	184700	72631966600	97800	97800	97800	97800	0
43	20241025	184600	72631966600	97800	97800	97800	97800	0
44	20241025	184500	72631966600	97800	97800	97800	97800	0
45	20241025	184400	72631966600	97800	97800	97800	97800	0
46	20241025	184300	72631966600	97800	97800	97800	97800	0
47	20241025	184200	72631966600	97800	97800	97800	97800	0
48	20241025	184100	72631966600	97800	97800	97800	97800	0
49	20241025	184000	72631966600	97800	97800	97800	97800	0
50	20241025	183900	72631966600	97800	97800	97800	97800	0
51	20241025	183800	72631966600	97800	97800	97800	97800	0
52	20241025	183700	72631966600	97800	97800	97800	97800	0
53	20241025	183600	72631966600	97800	97800	97800	97800	0
54	20241025	183500	72631966600	97800	97800	97800	97800	0
55	20241025	183400	72631966600	97800	97800	97800	97800	0
56	20241025	183300	72631966600	97800	97800	97800	97800	0
57	20241025	183200	72631966600	97800	97800	97800	97800	0
58	20241025	183100	72631966600	97800	97800	97800	97800	0
59	20241025	183000	72631966600	97800	97800	97800	97800	0
60	20241025	182900	72631966600	97800	97800	97800	97800	0
61	20241025	182800	72631966600	97800	97800	97800	97800	0
62	20241025	182700	72631966600	97800	97800	97800	97800	14565
63	20241025	182600	72631966600	97800	97800	97800	97800	0
64	20241025	182500	72631966600	97800	97800	97800	97800	0
65	20241025	182400	72631966600	97800	97800	97800	97800	0
66	20241025	182300	72631966600	97800	97800	97800	97800	0
67	20241025	182200	72631966600	97800	97800	97800	97800	0
68	20241025	182100	72631966600	97800	97800	97800	97800	0
69	20241025	182000	72631966600	97800	97800	97800	97800	0
70	20241025	181900	72631966600	97800	97800	97800	97800	0
71	20241025	181800	72631966600	97800	97800	97800	97800	0
72	20241025	181700	72631966600	97800	97800	97800	97800	0
73	20241025	181600	72631966600	97800	97800	97800	97800	0
74	20241025	181500	72631966600	97800	97800	97800	97800	0
75	20241025	181400	72631966600	97800	97800	97800	97800	0
76	20241025	181300	72631966600	97800	97800	97800	97800	0
77	20241025	181200	72631966600	97800	97800	97800	97800	0
78	20241025	181100	72631966600	97800	97800	97800	97800	0
79	20241025	181000	72631966600	97800	97800	97800	97800	0
80	20241025	180900	72631966600	97800	97800	97800	97800	0
81	20241025	180800	72631966600	97800	97800	97800	97800	0
82	20241025	180700	72631966600	97800	97800	97800	97800	0
83	20241025	180600	72631966600	97800	97800	97800	97800	0
84	20241025	180500	72631966600	97800	97800	97800	97800	0
85	20241025	180400	72631966600	97800	97800	97800	97800	0
86	20241025	180300	72631966600	97800	97800	97800	97800	0
87	20241025	180200	72631966600	97800	97800	97800	97800	0
88	20241025	180100	72631966600	97800	97800	97800	97800	0
89	20241025	180000	72631966600	97800	97800	97800	97800	0
90	20241025	175900	72631966600	97800	97800	97800	97800	0
91	20241025	175800	72631966600	97800	97800	97800	97800	0
92	20241025	175700	72631966600	97800	97800	97800	97800	14565
93	20241025	175600	72631966600	97800	97800	97800	97800	0
94	20241025	175500	72631966600	97800	97800	97800	97800	0
95	20241025	175400	72631966600	97800	97800	97800	97800	0
96	20241025	175300	72631966600	97800	97800	97800	97800	0
97	20241025	175200	72631966600	97800	97800	97800	97800	0
98	20241025	175100	72631966600	97800	97800	97800	97800	0
99	20241025	175000	72631966600	97800	97800	97800	97800	0
100	20241025	174900	72631966600	97800	97800	97800	97800	0
101	20241025	174800	72631966600	97800	97800	97800	97800	0
102	20241025	174700	72631966600	97800	97800	97800	97800	0
103	20241025	174600	72631966600	97800	97800	97800	97800	0
104	20241025	174500	72631966600	97800	97800	97800	97800	0
105	20241025	174400	72631966600	97800	97800	97800	97800	0
106	20241025	174300	72631966600	97800	97800	97800	97800	0
107	20241025	174200	72631966600	97800	97800	97800	97800	0
108	20241025	174100	72631966600	97800	97800	97800	97800	0
109	20241025	174000	72631966600	97800	97800	97800	97800	0
110	20241025	173900	72631966600	97800	97800	97800	97800	0
111	20241025	173800	72631966600	97800	97800	97800	97800	0
112	20241025	173700	72631966600	97800	97800	97800	97800	0
113	20241025	173600	72631966600	97800	97800	97800	97800	0
114	20241025	173500	72631966600	97800	97800	97800	97800	0
115	20241025	173400	72631966600	97800	97800	97800	97800	0
116	20241025	173300	72631966600	97800	97800	97800	97800	0
117	20241025	173200	72631966600	97800	97800	97800	97800	0
118	20241025	173100	72631966600	97800	97800	97800	97800	0
119	20241025	173000	72631966600	97800	97800	97800	97800	0
120	20241025	172900	72631966600	97800	97800	97800	97800	0
121	20241025	172800	72631966600	97800	97800	97800	97800	0
122	20241025	172700	72631966600	97800	97800	97800	97800	14565
123	20241025	172600	72631966600	97800	97800	97800	97800	0
124	20241025	172500	72631966600	97800	97800	97800	97800	0
125	20241025	172400	72631966600	97800	97800	97800	97800	0
126	20241025	172300	72631966600	97800	97800	97800	97800	0
127	20241025	172200	72631966600	97800	97800	97800	97800	0
128	20241025	172100	72631966600	97800	97800	97800	97800	0
129	20241025	172000	72631966600	97800	97800	97800	97800	0
130	20241025	171900	72631966600	97800	97800	97800	97800	0
131	20241025	171800	72631966600	97800	97800	97800	97800	0
132	20241025	171700	72631966600	97800	97800	97800	97800	0
133	20241025	171600	72631966600	97800	97800	97800	97800	0
134	20241025	171500	72631966600	97800	97800	97800	97800	0
135	20241025	171400	72631966600	97800	97800	97800	97800	0
136	20241025	171300	72631966600	97800	97800	97800	97800	0
137	20241025	171200	72631966600	97800	97800	97800	97800	0
138	20241025	171100	72631966600	97800	97800	97800	97800	0
139	20241025	171000	72631966600	97800	97800	97800	97800	0
140	20241025	170900	72631966600	97800	97800	97800	97800	0
141	20241025	170800	72631966600	97800	97800	97800	97800	0
142	20241025	170700	72631966600	97800	97800	97800	97800	0
143	20241025	170600	72631966600	97800	97800	97800	97800	0
144	20241025	170500	72631966600	97800	97800	97800	97800	0
145	20241025	170400	72631966600	97800	97800	97800	97800	0
146	20241025	170300	72631966600	97800	97800	97800	97800	0
147	20241025	170200	72631966600	97800	97800	97800	97800	0
148	20241025	170100	72631966600	97800	97800	97800	97800	0
149	20241025	170000	72631966600	97800	97800	97800	97800	0
150	20241025	165900	72631966600	97800	97800	97800	97800	0
151	20241025	165800	72631966600	97800	97800	97800	97800	0
152	20241025	165700	72631966600	97800	97800	97800	97800	14565
153	20241025	165600	72631966600	97800	97800	97800	97800	0
154	20241025	165500	72631966600	97800	97800	97800	97800	0
155	20241025	165400	72631966600	97800	97800	97800	97800	0
156	20241025	165300	72631966600	97800	97800	97800	97800	0
157	20241025	165200	72631966600	97800	97800	97800	97800	0
158	20241025	165100	72631966600	97800	97800	97800	97800	0
159	20241025	165000	72631966600	97800	97800	97800	97800	0
160	20241025	164900	72631966600	97800	97800	97800	97800	0
161	20241025	164800	72631966600	97800	97800	97800	97800	0
162	20241025	164700	72631966600	97800	97800	97800	97800	0
163	20241025	164600	72631966600	97800	97800	97800	97800	0
164	20241025	164500	72631966600	97800	97800	97800	97800	0
165	20241025	164400	72631966600	97800	97800	97800	97800	0
166	20241025	164300	72631966600	97800	97800	97800	97800	0
167	20241025	164200	72631966600	97800	97800	97800	97800	0
168	20241025	164100	72631966600	97800	97800	97800	97800	0
169	20241025	164000	72631966600	97800	97800	97800	97800	0
170	20241025	163900	72631966600	97800	97800	97800	97800	0
171	20241025	163800	72631966600	97800	97800	97800	97800	0
172	20241025	163700	72631966600	97800	97800	97800	97800	0
173	20241025	163600	72631966600	97800	97800	97800	97800	0
174	20241025	163500	72631966600	97800	97800	97800	97800	0
175	20241025	163400	72631966600	97800	97800	97800	97800	0
176	20241025	163300	72631966600	97800	97800	97800	97800	0
177	20241025	163200	72631966600	97800	97800	97800	97800	0
178	20241025	163100	72631966600	97800	97800	97800	97800	0
179	20241025	163000	72631966600	97800	97800	97800	97800	0
180	20241025	162900	72631966600	97800	97800	97800	97800	0
181	20241025	162800	72631966600	97800	97800	97800	97800	0
182	20241025	162700	72631966600	97800	97800	97800	97800	14565
183	20241025	162600	72631966600	97800	97800	97800	97800	0
184	20241025	162500	72631966600	97800	97800	97800	97800	0
185	20241025	162400	72631966600	97800	97800	97800	97800	0
186	20241025	162300	72631966600	97800	97800	97800	97800	0
187	20241025	162200	72631966600	97800	97800	97800	97800	0
188	20241025	162100	72631966600	97800	97800	97800	97800	0
189	20241025	162000	72631966600	97800	97800	97800	97800	0
190	20241025	161900	72631966600	97800	97800	97800	97800	0
191	20241025	161800	72631966600	97800	97800	97800	97800	0
192	20241025	161700	72631966600	97800	97800	97800	97800	0
193	20241025	161600	72631966600	97800	97800	97800	97800	0
194	20241025	161500	72631966600	97800	97800	97800	97800	0
195	20241025	161400	72631966600	97800	97800	97800	97800	0
196	20241025	161300	72631966600	97800	97800	97800	97800	0
197	20241025	161200	72631966600	97800	97800	97800	97800	0
198	20241025	161100	72631966600	97800	97800	97800	97800	0
199	20241025	161000	72631966600	97800	97800	97800	97800	0
200	20241025	160900	72631966600	97800	97800	97800	97800	0
201	20241025	160800	72631966600	97800	97800	97800	97800	0
202	20241025	160700	72631966600	97800	97800	97800	97800	0
203	20241025	160600	72631966600	97800	97800	97800	97800	0
204	20241025	160500	72631966600	97800	97800	97800	97800	0
205	20241025	160400	72631966600	97800	97800	97800	97800	0
206	20241025	160300	72631966600	97800	97800	97800	97800	0
207	20241025	160200	72631966600	97800	97800	97800	97800	0
208	20241025	160100	72631966600	97800	97800	97800	97800	0
209	20241025	160000	72631966600	97800	97800	97800	97800	0
210	20241025	155900	72631966600	97800	97800	97800	97800	0
211	20241025	155800	72631966600	97800	97800	97800	97800	0
212	20241025	155700	72631966600	97800	97800	97800	97800	14565
213	20241025	155600	72631966600	97800	97800	97800	97800	0
214	20241025	155500	72631966600	97800	97800	97800	97800	0
215	20241025	155400	72631966600	97800	97800	97800	97800	0
216	20241025	155300	72631966600	97800	97800	97800	97800	0
217	20241025	155200	72631966600	97800	97800	97800	97800	0
218	20241025	155100	72631966600	97800	97800	97800	97800	0
219	20241025	155000	72631966600	97800	97800	97800	97800	0
220	20241025	154900	72631966600	97800	97800	97800	97800	0
221	20241025	154800	72631966600	97800	97800	97800	97800	0
222	20241025	154700	72631966600	97800	97800	97800	97800	0
223	20241025	154600	72631966600	97800	97800	97800	97800	0
224	20241025	154500	72631966600	97800	97800	97800	97800	0
225	20241025	154400	72631966600	97800	97800	97800	97800	0
226	20241025	154300	72631966600	97800	97800	97800	97800	0
227	20241025	154200	72631966600	97800	97800	97800	97800	0
228	20241025	154100	72631966600	97800	97800	97800	97800	0
229	20241025	154000	72631966600	97800	97800	97800	97800	0
230	20241025	153900	72631966600	97800	97800	97800	97800	0
231	20241025	153800	72631966600	97800	97800	97800	97800	0
232	20241025	153700	72631966600	97800	97800	97800	97800	0
233	20241025	153600	72631966600	97800	97800	97800	97800	0
234	20241025	153500	72631966600	97800	97800	97800	97800	0
235	20241025	153400	72631966600	97800	97800	97800	97800	0
236	20241025	153300	72631966600	97800	97800	97800	97800	0
237	20241025	153200	72631966600	97800	97800	97800	97800	0
238	20241025	153100	72631966600	97800	97800	97800	97800	0
239	20241025	153000	72631966600	97800	97800	97800	97800	14565
240	20241025	152900	71207509600	97800	97800	97800	97800	0
241	20241025	152800	71207509600	97800	97800	97800	97800	0
242	20241025	152700	71207509600	97800	97800	97800	97800	0
243	20241025	152600	71207509600	97800	97800	97800	97800	0
244	20241025	152500	71207509600	97800	97800	97800	97800	0
245	20241025	152400	71207509600	97800	97800	97800	97800	0
246	20241025	152300	71207509600	97800	97800	97800	97800	0
247	20241025	152200	71207509600	97800	97800	97800	97800	0
248	20241025	152100	71207509600	97800	97800	97800	97800	0
249	20241025	152000	71207509600	97800	97800	97800	97800	0
250	20241025	151900	71207509600	97800	97700	97800	97600	2637
251	20241025	151800	70949822500	97700	97600	97800	97500	2715
252	20241025	151700	70684890600	97700	97500	97700	97400	2842
253	20241025	151600	70407712600	97500	97700	97800	97500	4202
254	20241025	151500	69997430100	97700	97500	97800	97500	4660
255	20241025	151400	69542271200	97600	97100	97600	97100	2132
256	20241025	151300	69334660600	97200	97800	97800	97000	7427
257	20241025	151200	68610983300	97800	97600	97800	97500	2557
258	20241025	151100	68361327400	97700	98500	98600	97400	5460
259	20241025	151000	67826972200	98600	98600	98700	98300	15366
260	20241025	150900	66313246200	98600	97000	98700	96900	27344
261	20241025	150800	63635747000	96900	97100	97100	96900	1696
262	20241025	150700	63471247000	97100	97000	97100	96900	1881
263	20241025	150600	63288833800	96900	96800	97000	96800	1643
264	20241025	150500	63129633200	96800	96800	96900	96800	743
265	20241025	150400	63057701500	96800	96600	96900	96600	2629
266	20241025	150300	62803402900	96600	96700	96800	96600	927
267	20241025	150200	62713792300	96700	96900	96900	96700	1364
268	20241025	150100	62581785000	96900	96800	96900	96800	395
269	20241025	150000	62543541800	96800	96500	96900	96400	3615
270	20241025	145900	62193933400	96500	96500	96600	96400	1343
271	20241025	145800	62064378400	96500	96500	96700	96500	1749
272	20241025	145700	61895512800	96500	96700	96700	96500	1758
273	20241025	145600	61725724000	96700	96900	96900	96600	1523
274	20241025	145500	61578385900	96900	96900	97000	96900	2286
275	20241025	145400	61356850400	97000	97000	97000	96900	3367
276	20241025	145300	61030272300	96900	96900	97000	96900	614
277	20241025	145200	60970757400	97000	96900	97000	96900	790
278	20241025	145100	60894155400	96900	96900	96900	96800	745
279	20241025	145000	60822010500	96900	96900	96900	96800	801
280	20241025	144900	60744411900	96900	96800	97000	96800	1829
281	20241025	144800	60567197800	96800	96700	96900	96700	2058
282	20241025	144700	60368029200	96700	96700	96800	96700	949
283	20241025	144600	60276255100	96600	96600	96800	96500	3112
284	20241025	144500	59975417600	96500	96500	96700	96500	1107
285	20241025	144400	59868484400	96500	96500	96600	96500	2329
286	20241025	144300	59643624100	96500	96500	96600	96500	1001
287	20241025	144200	59547008400	96600	96600	96700	96500	1693
288	20241025	144100	59383444100	96600	96700	96800	96600	1277
289	20241025	144000	59259963800	96700	96800	96800	96700	1594
290	20241025	143900	59105800200	96800	96800	96900	96800	787
291	20241025	143800	59029606500	96800	96900	96900	96800	606
292	20241025	143700	58970943200	96900	96800	96900	96800	485
293	20241025	143600	58923988300	96800	96900	96900	96800	1289
294	20241025	143500	58799160300	96800	96600	96900	96500	1723
295	20241025	143400	58632618200	96700	96700	96800	96500	947
296	20241025	143300	58541086300	96700	96800	96900	96700	757
297	20241025	143200	58467849000	96800	96900	96900	96800	973
298	20241025	143100	58373657400	96900	96600	96900	96600	1988
299	20241025	143000	58181315700	96600	96200	96600	96200	3624
300	20241025	142900	57831839100	96200	96200	96200	96100	3227
301	20241025	142800	57521624900	96100	96200	96300	96100	2107
302	20241025	142700	57319066400	96200	96300	96300	96100	1577
303	20241025	142600	57167353800	96200	96200	96300	96100	3621
304	20241025	142500	56818929700	96200	96300	96300	96200	2302
305	20241025	142400	56597437800	96300	96400	96400	96300	2057
306	20241025	142300	56399329800	96400	96400	96400	96300	2912
307	20241025	142200	56118716500	96400	96400	96500	96300	3025
308	20241025	142100	55827078300	96500	96400	96500	96400	1789
309	20241025	142000	55654515500	96400	96500	96500	96400	1763
310	20241025	141900	55484452900	96500	96500	96600	96400	2740
311	20241025	141800	55220060600	96600	96600	96600	96500	828
312	20241025	141700	55140136200	96500	96600	96700	96500	4272
313	20241025	141600	54727602000	96600	96600	96700	96600	1412
314	20241025	141500	54591152700	96700	96800	96800	96600	1118
315	20241025	141400	54483056300	96700	96700	96800	96700	799
316	20241025	141300	54405785300	96700	96600	96800	96600	1623
317	20241025	141200	54248790800	96700	96800	96800	96600	2694
318	20241025	141100	53988296400	96800	96800	96800	96700	753
319	20241025	141000	53915462300	96800	96800	96800	96700	541
320	20241025	140900	53863109500	96800	96800	96900	96700	1252
321	20241025	140800	53741998500	96700	96900	96900	96700	1827
322	20241025	140700	53565213800	96800	96700	96900	96700	1296
323	20241025	140600	53439748300	96700	96700	96800	96600	3697
324	20241025	140500	53082341600	96600	96800	96800	96600	4538
325	20241025	140400	52643751000	96800	96800	96900	96700	4990
326	20241025	140300	52160790200	96800	96800	96900	96800	1461
327	20241025	140200	52019356500	96800	97000	97000	96800	6427
328	20241025	140100	51396621900	96900	97000	97000	96900	4107
329	20241025	140000	50998540900	97100	97100	97200	97000	14704
330	20241025	135900	49571624800	97100	97200	97200	97100	1945
331	20241025	135800	49382739200	97200	97200	97300	97100	8062
332	20241025	135700	48599157500	97300	97400	97400	97200	2998
333	20241025	135600	48307596600	97400	97300	97400	97300	1063
334	20241025	135500	48204145300	97300	97300	97400	97300	1185
335	20241025	135400	48088786300	97300	97300	97400	97300	405
336	20241025	135300	48049371800	97300	97400	97400	97300	1206
337	20241025	135200	47932009900	97300	97300	97400	97300	1739
338	20241025	135100	47762789200	97400	97300	97500	97300	3280
339	20241025	135000	47443599000	97400	97300	97400	97300	2850
340	20241025	134900	47166155200	97300	97400	97400	97300	937
341	20241025	134800	47074972400	97400	97400	97400	97300	689
342	20241025	134700	47007924700	97400	97300	97400	97300	1551
343	20241025	134600	46857008100	97300	97500	97500	97300	1847
344	20241025	134500	46677270500	97600	97600	97700	97300	11783
345	20241025	134400	45529218000	97500	97600	97600	97500	1743
346	20241025	134300	45359233600	97500	97600	97600	97500	1857
347	20241025	134200	45178097000	97500	97600	97700	97500	603
348	20241025	134100	45119276000	97600	97600	97700	97500	1824
349	20241025	134000	44941253000	97600	97700	97700	97600	1676
350	20241025	133900	44777664400	97700	97700	97700	97600	1705
351	20241025	133800	44611244400	97600	97700	97700	97600	1073
352	20241025	133700	44506498700	97700	97700	97700	97600	529
353	20241025	133600	44454856600	97700	97800	97800	97700	1384
354	20241025	133500	44319638900	97700	97800	97800	97700	324
355	20241025	133400	44287960200	97700	97800	97800	97700	642
356	20241025	133300	44225222400	97700	97800	97800	97700	940
357	20241025	133200	44133370100	97800	97800	97900	97700	840
358	20241025	133100	44051210100	97800	97800	97900	97800	625
359	20241025	133000	43990074300	97800	97800	97900	97800	307
360	20241025	132900	43960032000	97900	97800	97900	97800	351
361	20241025	132800	43925678800	97800	97900	98000	97800	648
362	20241025	132700	43862297200	97900	98000	98000	97900	185
363	20241025	132600	43844184600	98000	97900	98000	97900	415
364	20241025	132500	43803542600	97900	97900	98000	97900	512
365	20241025	132400	43753411200	97800	97900	97900	97800	541
366	20241025	132300	43700474100	97800	97900	97900	97800	490
367	20241025	132200	43652532400	97900	97800	98100	97800	788
368	20241025	132100	43575383700	97800	97800	97900	97800	187
369	20241025	132000	43557091300	97800	98000	98000	97800	451
370	20241025	131900	43512953600	97900	97900	98000	97900	890
371	20241025	131800	43425821700	97900	98100	98100	97900	979
372	20241025	131700	43329879200	98000	98100	98100	98000	270
373	20241025	131600	43303413500	98100	98000	98100	98000	391
374	20241025	131500	43265082400	98000	98000	98100	98000	314
375	20241025	131400	43234290900	98100	98000	98100	98000	142
376	20241025	131300	43220370100	98000	98000	98100	97900	1607
377	20241025	131200	43062916300	97900	97900	98000	97900	202
378	20241025	131100	43043139900	97900	97900	98000	97900	331
379	20241025	131000	43010731700	98000	97900	98000	97800	769
380	20241025	130900	42935468200	97900	97900	97900	97800	421
381	20241025	130800	42894272300	97900	97900	98000	97900	569
382	20241025	130700	42838566900	98000	97900	98000	97900	285
383	20241025	130600	42810639900	97900	97800	97900	97800	961
384	20241025	130500	42716620000	97900	97900	98000	97800	480
385	20241025	130400	42669640300	97900	97900	98000	97900	496
386	20241025	130300	42621081500	97900	97900	98000	97900	344
387	20241025	130200	42587403800	97900	98000	98000	97900	433
388	20241025	130100	42545011600	97900	97900	98000	97900	568
389	20241025	130000	42489392700	97900	97900	98000	97900	382
390	20241025	125900	42451992300	98000	98000	98000	97900	331
391	20241025	125800	42419585800	98000	98000	98000	97900	155
392	20241025	125700	42404399600	98000	97900	98000	97900	419
393	20241025	125600	42363379300	97900	97900	98000	97900	253
394	20241025	125500	42338607100	98000	97900	98000	97900	287
395	20241025	125400	42310497400	97900	97900	98000	97900	250
396	20241025	125300	42286021700	98000	98000	98000	97900	336
397	20241025	125200	42253123700	98000	97900	98000	97900	424
398	20241025	125100	42211595700	97900	98000	98000	97900	437
399	20241025	125000	42168791600	97900	98000	98100	97900	789
400	20241025	124900	42091467600	98000	98000	98100	98000	762
401	20241025	124800	42016781900	98000	98000	98100	98000	245
402	20241025	124700	41992771300	98000	98100	98100	98000	106
403	20241025	124600	41982378200	98000	98100	98100	98000	581
404	20241025	124500	41925417300	98000	98000	98100	98000	252
405	20241025	124400	41900720900	98000	98000	98100	98000	364
406	20241025	124300	41865048500	98000	97900	98000	97900	1715
407	20241025	124200	41697052300	97900	97900	97900	97900	1634
408	20241025	124100	41537083700	97900	98000	98000	97900	333
409	20241025	124000	41504473200	98000	98000	98000	97900	791
410	20241025	123900	41427019900	98000	98100	98100	97900	205
411	20241025	123800	41406938000	98100	98100	98100	97900	1661
412	20241025	123700	41244170000	98100	98100	98100	98000	476
413	20241025	123600	41197483100	98100	98100	98200	98000	838
414	20241025	123500	41115289600	98100	98100	98100	98000	388
415	20241025	123400	41077241200	98100	98100	98100	98000	284
416	20241025	123300	41049398000	98100	98000	98100	98000	127
417	20241025	123200	41036949500	98000	98000	98100	98000	504
418	20241025	123100	40987540900	98000	98100	98100	98000	234
419	20241025	123000	40964593600	98100	98100	98200	98100	1118
420	20241025	122900	40854916900	98200	98200	98200	98100	83
421	20241025	122800	40846772500	98100	98200	98300	98100	525
422	20241025	122700	40795208100	98200	98300	98300	98200	542
423	20241025	122600	40741972000	98200	98300	98300	98200	563
424	20241025	122500	40686676200	98200	98200	98300	98200	497
425	20241025	122400	40637856600	98300	98300	98300	98200	29
426	20241025	122300	40635006000	98300	98400	98400	98300	440
427	20241025	122200	40591744800	98300	98400	98500	98300	1285
428	20241025	122100	40465359000	98400	98500	98500	98400	204
429	20241025	122000	40445284500	98500	98400	98500	98400	813
430	20241025	121900	40365279400	98400	98400	98500	98400	239
431	20241025	121800	40341749400	98500	98500	98500	98400	215
432	20241025	121700	40320587100	98500	98500	98500	98400	210
433	20241025	121600	40299921900	98500	98400	98500	98400	539
434	20241025	121500	40246874700	98500	98500	98500	98500	115
435	20241025	121400	40235547200	98500	98400	98500	98400	226
436	20241025	121300	40213303000	98500	98500	98500	98400	618
437	20241025	121200	40152439600	98500	98500	98500	98400	157
438	20241025	121100	40136979900	98500	98400	98500	98400	186
439	20241025	121000	40118672600	98400	98500	98500	98400	763
440	20241025	120900	40043565300	98500	98500	98500	98400	186
441	20241025	120800	40025256200	98500	98400	98500	98400	653
442	20241025	120700	39960973300	98400	98500	98500	98400	345
443	20241025	120600	39927001500	98500	98400	98500	98400	148
444	20241025	120500	39912426500	98400	98400	98500	98400	135
445	20241025	120400	39899139700	98400	98500	98500	98400	164
446	20241025	120300	39882987800	98500	98400	98500	98400	458
447	20241025	120200	39837880800	98500	98500	98600	98400	1080
448	20241025	120100	39731494400	98500	98600	98600	98500	214
449	20241025	120000	39710400300	98500	98400	98500	98400	1199
450	20241025	115900	39592309100	98400	98500	98500	98400	550
451	20241025	115800	39538185900	98500	98400	98500	98300	775
452	20241025	115700	39461908900	98400	98400	98500	98400	274
453	20241025	115600	39434945300	98400	98500	98500	98400	154
454	20241025	115500	39419789500	98400	98400	98500	98400	224
455	20241025	115400	39397731500	98500	98600	98600	98400	901
456	20241025	115300	39308989100	98500	98700	98700	98500	359
457	20241025	115200	39273603000	98700	98700	98700	98600	330
458	20241025	115100	39241039200	98700	98700	98700	98600	128
459	20241025	115000	39228414600	98700	98700	98800	98600	779
460	20241025	114900	39151492100	98700	98600	98800	98600	3172
461	20241025	114800	38838425200	98600	98600	98600	98500	363
462	20241025	114700	38802634000	98600	98700	98700	98500	1043
463	20241025	114600	38699773700	98600	98600	98600	98500	1753
464	20241025	114500	38526929900	98500	98500	98500	98400	487
465	20241025	114400	38478977200	98500	98400	98600	98300	768
466	20241025	114300	38403354300	98400	98400	98400	98300	338
467	20241025	114200	38370118700	98300	98500	98500	98300	1116
468	20241025	114100	38260381200	98400	98400	98500	98400	718
469	20241025	114000	38189716500	98400	98500	98600	98400	726
470	20241025	113900	38118201300	98500	98400	98600	98400	693
471	20241025	113800	38049941600	98400	98500	98500	98400	1034
472	20241025	113700	37948182400	98400	98300	98500	98300	1184
473	20241025	113600	37831622100	98400	98300	98400	98200	1330
474	20241025	113500	37700874500	98300	98200	98300	98200	345
475	20241025	113400	37666992500	98200	98200	98200	98100	482
476	20241025	113300	37619660500	98200	98000	98200	98000	564
477	20241025	113200	37564322900	98100	98100	98100	98000	233
478	20241025	113100	37541472700	98000	98200	98200	98000	966
479	20241025	113000	37446691600	98200	98200	98200	98100	325
480	20241025	112900	37414780900	98200	98100	98200	98100	573
481	20241025	112800	37358525600	98100	97900	98100	97900	173
482	20241025	112700	37341567600	97900	98000	98100	97900	1564
483	20241025	112600	37188253300	97900	98000	98000	97900	130
484	20241025	112500	37175515800	98000	98000	98000	97900	375
485	20241025	112400	37138775800	98000	97700	98000	97700	1557
486	20241025	112300	36986431100	97700	97700	97700	97600	741
487	20241025	112200	36914047600	97600	97700	97700	97600	247
488	20241025	112100	36889940200	97600	97600	97700	97500	467
489	20241025	112000	36844352700	97600	97500	97600	97500	262
490	20241025	111900	36818797700	97500	97500	97600	97500	567
491	20241025	111800	36763512700	97500	97600	97600	97500	685
492	20241025	111700	36696698700	97600	97500	97600	97500	342
493	20241025	111600	36663339100	97500	97500	97700	97400	1254
494	20241025	111500	36541013600	97400	97500	97500	97400	1694
495	20241025	111400	36375960700	97400	97500	97500	97400	917
496	20241025	111300	36286626300	97500	97500	97600	97500	1030
497	20241025	111200	36186196500	97500	97500	97600	97400	1967
498	20241025	111100	35994521700	97500	97600	97700	97500	5482
499	20241025	111000	35459975800	97600	97700	97700	97500	4102
500	20241025	110900	35059612300	97700	97600	97700	97600	875
501	20241025	110800	34974202800	97700	97700	97700	97600	841
502	20241025	110700	34892088000	97700	97600	97700	97600	583
503	20241025	110600	34835179700	97600	97600	97700	97600	776
504	20241025	110500	34759408400	97700	97700	97700	97600	144
505	20241025	110400	34745344400	97700	97700	97800	97700	959
506	20241025	110300	34651619500	97800	97700	97800	97600	2570
507	20241025	110200	34400589700	97600	97700	97700	97600	521
508	20241025	110100	34349728500	97700	97600	97700	97500	2668
509	20241025	110000	34089295700	97600	97800	97800	97600	2968
510	20241025	105900	33799439800	97800	97700	97800	97700	1516
511	20241025	105800	33651322700	97700	97700	97800	97700	2926
512	20241025	105700	33365445900	97800	97800	97800	97700	1374
513	20241025	105600	33231140000	97800	97800	97800	97700	760
514	20241025	105500	33156870900	97700	97800	97800	97700	867
515	20241025	105400	33072137300	97800	97800	97800	97700	648
516	20241025	105300	33008796500	97800	97800	97900	97800	1609
517	20241025	105200	32851426300	97900	97800	97900	97800	683
518	20241025	105100	32784620200	97800	97900	97900	97800	1079
519	20241025	105000	32679013900	97800	97900	97900	97800	431
520	20241025	104900	32636852200	97900	97900	97900	97800	741
521	20241025	104800	32564319000	97800	97800	97900	97800	460
522	20241025	104700	32519315700	97800	97900	98000	97800	1015
523	20241025	104600	32420001700	97900	97900	98000	97900	1087
524	20241025	104500	32313580400	97900	98100	98100	97900	841
525	20241025	104400	32231181200	98100	98100	98100	98000	869
526	20241025	104300	32146013700	98000	98100	98100	98000	401
527	20241025	104200	32106697900	98100	97900	98100	97900	1009
528	20241025	104100	32007794300	97900	98000	98100	97900	325
529	20241025	104000	31975952900	98000	98000	98000	97900	1326
530	20241025	103900	31846025400	98000	97800	98000	97800	2190
531	20241025	103800	31631639700	97900	97800	97900	97800	897
532	20241025	103700	31543881200	97800	98000	98000	97800	918
533	20241025	103600	31454039600	98000	98100	98100	97900	543
534	20241025	103500	31400832700	98000	98000	98100	97900	812
535	20241025	103400	31321246800	98100	97800	98100	97700	414
536	20241025	103300	31280713400	97700	97800	97900	97700	3212
537	20241025	103200	30966709400	97900	97800	97900	97800	2236
538	20241025	103100	30747945100	97800	98000	98000	97800	7141
539	20241025	103000	30048473400	98000	98200	98300	98000	7893
540	20241025	102900	29274072900	98200	98300	98300	98200	1796
541	20241025	102800	29097684300	98400	98300	98400	98200	2734
542	20241025	102700	28828863000	98400	98400	98400	98300	541
543	20241025	102600	28775652600	98400	98400	98400	98300	1070
544	20241025	102500	28670455600	98400	98500	98700	98300	6576
545	20241025	102400	28023127600	98600	98800	98800	98500	4112
546	20241025	102300	27617533100	98700	98900	98900	98700	1137
547	20241025	102200	27505187200	98900	98900	98900	98800	397
548	20241025	102100	27465944200	98900	98900	99000	98800	679
549	20241025	102000	27398800900	98900	98900	99000	98800	765
550	20241025	101900	27323139900	98900	98800	98900	98800	1344
551	20241025	101800	27190332700	98800	98800	98800	98700	445
552	20241025	101700	27146394300	98800	98700	98800	98700	2425
553	20241025	101600	26907039300	98800	98700	98800	98700	457
554	20241025	101500	26861919400	98800	98800	98800	98700	1007
555	20241025	101400	26762491700	98700	98700	98800	98700	484
556	20241025	101300	26714680800	98700	98700	98800	98700	808
557	20241025	101200	26634925500	98700	98700	98800	98700	537
558	20241025	101100	26581891300	98700	98800	98800	98700	648
559	20241025	101000	26517894500	98800	98700	98800	98600	621
560	20241025	100900	26456596300	98600	98600	98700	98600	579
561	20241025	100800	26399459300	98600	98800	98800	98600	1410
562	20241025	100700	26260261300	98700	98700	98800	98600	3963
563	20241025	100600	25869018800	98700	98700	98700	98600	1297
564	20241025	100500	25741083700	98700	98500	98700	98500	8653
565	20241025	100400	24888004400	98500	98500	98600	98500	1275
566	20241025	100300	24762370900	98500	98600	98600	98500	1272
567	20241025	100200	24637061900	98500	98500	98600	98500	2681
568	20241025	100100	24372978700	98600	98500	98600	98500	2290
569	20241025	100000	24147391000	98500	98600	98600	98500	2458
570	20241025	095900	23905266700	98500	98700	98700	98500	2145
571	20241025	095800	23693800300	98600	98700	98700	98600	1121
572	20241025	095700	23583259900	98600	98700	98800	98600	1337
573	20241025	095600	23451372200	98700	98800	98800	98700	2718
574	20241025	095500	23183072800	98800	99000	99000	98800	1588
575	20241025	095400	23026128200	98900	99000	99100	98900	1282
576	20241025	095300	22899213700	99000	99000	99100	98900	1381
577	20241025	095200	22762548100	98900	98900	99100	98900	597
578	20241025	095100	22703458800	98800	98700	99000	98700	2385
579	20241025	095000	22467792100	98700	98800	98800	98700	1204
580	20241025	094900	22348904500	98700	98800	99100	98700	1189
581	20241025	094800	22231439400	98800	98800	99000	98700	2224
582	20241025	094700	22011685800	98800	98700	98800	98600	2090
583	20241025	094600	21805485500	98600	98600	98700	98600	2929
584	20241025	094500	21516661700	98700	99100	99100	98600	8911
585	20241025	094400	20636072900	99000	99200	99300	99000	2592
586	20241025	094300	20379088300	99200	99300	99300	99200	1370
587	20241025	094200	20243083100	99200	99500	99500	99200	1533
588	20241025	094100	20090871400	99400	99600	99600	99400	655
589	20241025	094000	20025684500	99600	99500	99600	99400	1617
590	20241025	093900	19864707900	99500	99400	99500	99300	2168
591	20241025	093800	19649170400	99300	99300	99300	99100	4411
592	20241025	093700	19211609200	99200	99300	99400	99200	1552
593	20241025	093600	19057541400	99400	99400	99500	99300	1872
594	20241025	093500	18871469200	99500	99500	99600	99400	2953
595	20241025	093400	18577782600	99500	99700	99700	99400	3461
596	20241025	093300	18233255500	99600	99700	99800	99600	3075
597	20241025	093200	17926700100	99700	99700	99700	99600	1665
598	20241025	093100	17760752000	99700	99700	99700	99600	2285
599	20241025	093000	17533009200	99700	99700	99800	99600	1422
600	20241025	092900	17391263900	99700	99700	99800	99500	2673
601	20241025	092800	17124871900	99600	99600	99700	99500	1919
602	20241025	092700	16933781900	99600	99500	99700	99500	1347
603	20241025	092600	16799624400	99600	99500	99600	99400	1770
604	20241025	092500	16623471400	99400	99500	99600	99300	1558
605	20241025	092400	16468505600	99300	99400	99500	99300	1533
606	20241025	092300	16316146300	99400	99700	99700	99400	4038
607	20241025	092200	15914104800	99700	99900	99900	99600	3012
608	20241025	092100	15613757000	99800	99700	99900	99700	3493
609	20241025	092000	15265099500	99600	99700	99800	99600	1961
610	20241025	091900	15069568500	99600	99500	99700	99400	2532
611	20241025	091800	14817467800	99500	99600	99700	99500	2857
612	20241025	091700	14533034400	99700	99600	99700	99600	2444
613	20241025	091600	14289562400	99600	99900	100000	99600	2516
614	20241025	091500	14038472200	99900	100000	100100	99800	10680
615	20241025	091400	12970695800	99900	99700	99900	99700	4684
616	20241025	091300	12502939800	99800	99700	99900	99600	4811
617	20241025	091200	12023130500	99600	99500	99700	99300	5801
618	20241025	091100	11445657800	99500	98800	99500	98600	6905
619	20241025	091000	10761583200	98800	99200	99200	98500	9574
620	20241025	090900	9814536700	99200	99400	99400	99200	4489
621	20241025	090800	9368885100	99400	99500	99600	99300	3374
622	20241025	090700	9033282700	99500	99700	99800	99500	5749
623	20241025	090600	8460503600	99700	99900	99900	99700	6803
624	20241025	090500	7781828800	99800	99900	100100	99800	16172
625	20241025	090400	6166150200	100000	99800	100000	99700	17944
626	20241025	090300	4372848500	99900	99200	99900	99100	10276
627	20241025	090200	3349797600	99200	99100	99200	99000	6648
628	20241025	090100	2691168100	99100	99100	99200	98600	7944
629	20241025	090000	1905148900	99100	98500	99500	98500	19232