KissMeData/089860/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	195200	1263295150	28550	28550	28550	28550	2003
3	20241025	195100	1263295150	28550	28550	28550	28550	0
4	20241025	195000	1263295150	28550	28550	28550	28550	0
5	20241025	194900	1263295150	28550	28550	28550	28550	0
6	20241025	194800	1263295150	28550	28550	28550	28550	0
7	20241025	194700	1263295150	28550	28550	28550	28550	0
8	20241025	194600	1263295150	28550	28550	28550	28550	0
9	20241025	194500	1263295150	28550	28550	28550	28550	0
10	20241025	194400	1263295150	28550	28550	28550	28550	0
11	20241025	194300	1263295150	28550	28550	28550	28550	0
12	20241025	194200	1263295150	28550	28550	28550	28550	0
13	20241025	194100	1263295150	28550	28550	28550	28550	0
14	20241025	194000	1263295150	28550	28550	28550	28550	0
15	20241025	193900	1263295150	28550	28550	28550	28550	0
16	20241025	193800	1263295150	28550	28550	28550	28550	0
17	20241025	193700	1263295150	28550	28550	28550	28550	0
18	20241025	193600	1263295150	28550	28550	28550	28550	0
19	20241025	193500	1263295150	28550	28550	28550	28550	0
20	20241025	193400	1263295150	28550	28550	28550	28550	0
21	20241025	193300	1263295150	28550	28550	28550	28550	0
22	20241025	193200	1263295150	28550	28550	28550	28550	0
23	20241025	193100	1263295150	28550	28550	28550	28550	0
24	20241025	193000	1263295150	28550	28550	28550	28550	0
25	20241025	192900	1263295150	28550	28550	28550	28550	0
26	20241025	192800	1263295150	28550	28550	28550	28550	0
27	20241025	192700	1263295150	28550	28550	28550	28550	0
28	20241025	192600	1263295150	28550	28550	28550	28550	0
29	20241025	192500	1263295150	28550	28550	28550	28550	0
30	20241025	192400	1263295150	28550	28550	28550	28550	0
31	20241025	192300	1263295150	28550	28550	28550	28550	0
32	20241025	192200	1263295150	28550	28550	28550	28550	2003
33	20241025	192100	1263295150	28550	28550	28550	28550	0
34	20241025	192000	1263295150	28550	28550	28550	28550	0
35	20241025	191900	1263295150	28550	28550	28550	28550	0
36	20241025	191800	1263295150	28550	28550	28550	28550	0
37	20241025	191700	1263295150	28550	28550	28550	28550	0
38	20241025	191600	1263295150	28550	28550	28550	28550	0
39	20241025	191500	1263295150	28550	28550	28550	28550	0
40	20241025	191400	1263295150	28550	28550	28550	28550	0
41	20241025	191300	1263295150	28550	28550	28550	28550	0
42	20241025	191200	1263295150	28550	28550	28550	28550	0
43	20241025	191100	1263295150	28550	28550	28550	28550	0
44	20241025	191000	1263295150	28550	28550	28550	28550	0
45	20241025	190900	1263295150	28550	28550	28550	28550	0
46	20241025	190800	1263295150	28550	28550	28550	28550	0
47	20241025	190700	1263295150	28550	28550	28550	28550	0
48	20241025	190600	1263295150	28550	28550	28550	28550	0
49	20241025	190500	1263295150	28550	28550	28550	28550	0
50	20241025	190400	1263295150	28550	28550	28550	28550	0
51	20241025	190300	1263295150	28550	28550	28550	28550	0
52	20241025	190200	1263295150	28550	28550	28550	28550	0
53	20241025	190100	1263295150	28550	28550	28550	28550	0
54	20241025	190000	1263295150	28550	28550	28550	28550	0
55	20241025	185900	1263295150	28550	28550	28550	28550	0
56	20241025	185800	1263295150	28550	28550	28550	28550	0
57	20241025	185700	1263295150	28550	28550	28550	28550	0
58	20241025	185600	1263295150	28550	28550	28550	28550	0
59	20241025	185500	1263295150	28550	28550	28550	28550	0
60	20241025	185400	1263295150	28550	28550	28550	28550	0
61	20241025	185300	1263295150	28550	28550	28550	28550	0
62	20241025	185200	1263295150	28550	28550	28550	28550	2003
63	20241025	185100	1263295150	28550	28550	28550	28550	0
64	20241025	185000	1263295150	28550	28550	28550	28550	0
65	20241025	184900	1263295150	28550	28550	28550	28550	0
66	20241025	184800	1263295150	28550	28550	28550	28550	0
67	20241025	184700	1263295150	28550	28550	28550	28550	0
68	20241025	184600	1263295150	28550	28550	28550	28550	0
69	20241025	184500	1263295150	28550	28550	28550	28550	0
70	20241025	184400	1263295150	28550	28550	28550	28550	0
71	20241025	184300	1263295150	28550	28550	28550	28550	0
72	20241025	184200	1263295150	28550	28550	28550	28550	0
73	20241025	184100	1263295150	28550	28550	28550	28550	0
74	20241025	184000	1263295150	28550	28550	28550	28550	0
75	20241025	183900	1263295150	28550	28550	28550	28550	0
76	20241025	183800	1263295150	28550	28550	28550	28550	0
77	20241025	183700	1263295150	28550	28550	28550	28550	0
78	20241025	183600	1263295150	28550	28550	28550	28550	0
79	20241025	183500	1263295150	28550	28550	28550	28550	0
80	20241025	183400	1263295150	28550	28550	28550	28550	0
81	20241025	183300	1263295150	28550	28550	28550	28550	0
82	20241025	183200	1263295150	28550	28550	28550	28550	0
83	20241025	183100	1263295150	28550	28550	28550	28550	0
84	20241025	183000	1263295150	28550	28550	28550	28550	0
85	20241025	182900	1263295150	28550	28550	28550	28550	0
86	20241025	182800	1263295150	28550	28550	28550	28550	0
87	20241025	182700	1263295150	28550	28550	28550	28550	0
88	20241025	182600	1263295150	28550	28550	28550	28550	0
89	20241025	182500	1263295150	28550	28550	28550	28550	0
90	20241025	182400	1263295150	28550	28550	28550	28550	0
91	20241025	182300	1263295150	28550	28550	28550	28550	0
92	20241025	182200	1263295150	28550	28550	28550	28550	2003
93	20241025	182100	1263295150	28550	28550	28550	28550	0
94	20241025	182000	1263295150	28550	28550	28550	28550	0
95	20241025	181900	1263295150	28550	28550	28550	28550	0
96	20241025	181800	1263295150	28550	28550	28550	28550	0
97	20241025	181700	1263295150	28550	28550	28550	28550	0
98	20241025	181600	1263295150	28550	28550	28550	28550	0
99	20241025	181500	1263295150	28550	28550	28550	28550	0
100	20241025	181400	1263295150	28550	28550	28550	28550	0
101	20241025	181300	1263295150	28550	28550	28550	28550	0
102	20241025	181200	1263295150	28550	28550	28550	28550	0
103	20241025	181100	1263295150	28550	28550	28550	28550	0
104	20241025	181000	1263295150	28550	28550	28550	28550	0
105	20241025	180900	1263295150	28550	28550	28550	28550	0
106	20241025	180800	1263295150	28550	28550	28550	28550	0
107	20241025	180700	1263295150	28550	28550	28550	28550	0
108	20241025	180600	1263295150	28550	28550	28550	28550	0
109	20241025	180500	1263295150	28550	28550	28550	28550	0
110	20241025	180400	1263295150	28550	28550	28550	28550	0
111	20241025	180300	1263295150	28550	28550	28550	28550	0
112	20241025	180200	1263295150	28550	28550	28550	28550	0
113	20241025	180100	1263295150	28550	28550	28550	28550	0
114	20241025	180000	1263295150	28550	28550	28550	28550	0
115	20241025	175900	1263295150	28550	28550	28550	28550	0
116	20241025	175800	1263295150	28550	28550	28550	28550	0
117	20241025	175700	1263295150	28550	28550	28550	28550	0
118	20241025	175600	1263295150	28550	28550	28550	28550	0
119	20241025	175500	1263295150	28550	28550	28550	28550	0
120	20241025	175400	1263295150	28550	28550	28550	28550	0
121	20241025	175300	1263295150	28550	28550	28550	28550	0
122	20241025	175200	1263295150	28550	28550	28550	28550	2003
123	20241025	175100	1263295150	28550	28550	28550	28550	0
124	20241025	175000	1263295150	28550	28550	28550	28550	0
125	20241025	174900	1263295150	28550	28550	28550	28550	0
126	20241025	174800	1263295150	28550	28550	28550	28550	0
127	20241025	174700	1263295150	28550	28550	28550	28550	0
128	20241025	174600	1263295150	28550	28550	28550	28550	0
129	20241025	174500	1263295150	28550	28550	28550	28550	0
130	20241025	174400	1263295150	28550	28550	28550	28550	0
131	20241025	174300	1263295150	28550	28550	28550	28550	0
132	20241025	174200	1263295150	28550	28550	28550	28550	0
133	20241025	174100	1263295150	28550	28550	28550	28550	0
134	20241025	174000	1263295150	28550	28550	28550	28550	0
135	20241025	173900	1263295150	28550	28550	28550	28550	0
136	20241025	173800	1263295150	28550	28550	28550	28550	0
137	20241025	173700	1263295150	28550	28550	28550	28550	0
138	20241025	173600	1263295150	28550	28550	28550	28550	0
139	20241025	173500	1263295150	28550	28550	28550	28550	0
140	20241025	173400	1263295150	28550	28550	28550	28550	0
141	20241025	173300	1263295150	28550	28550	28550	28550	0
142	20241025	173200	1263295150	28550	28550	28550	28550	0
143	20241025	173100	1263295150	28550	28550	28550	28550	0
144	20241025	173000	1263295150	28550	28550	28550	28550	0
145	20241025	172900	1263295150	28550	28550	28550	28550	0
146	20241025	172800	1263295150	28550	28550	28550	28550	0
147	20241025	172700	1263295150	28550	28550	28550	28550	0
148	20241025	172600	1263295150	28550	28550	28550	28550	0
149	20241025	172500	1263295150	28550	28550	28550	28550	0
150	20241025	172400	1263295150	28550	28550	28550	28550	0
151	20241025	172300	1263295150	28550	28550	28550	28550	0
152	20241025	172200	1263295150	28550	28550	28550	28550	2003
153	20241025	172100	1263295150	28550	28550	28550	28550	0
154	20241025	172000	1263295150	28550	28550	28550	28550	0
155	20241025	171900	1263295150	28550	28550	28550	28550	0
156	20241025	171800	1263295150	28550	28550	28550	28550	0
157	20241025	171700	1263295150	28550	28550	28550	28550	0
158	20241025	171600	1263295150	28550	28550	28550	28550	0
159	20241025	171500	1263295150	28550	28550	28550	28550	0
160	20241025	171400	1263295150	28550	28550	28550	28550	0
161	20241025	171300	1263295150	28550	28550	28550	28550	0
162	20241025	171200	1263295150	28550	28550	28550	28550	0
163	20241025	171100	1263295150	28550	28550	28550	28550	0
164	20241025	171000	1263295150	28550	28550	28550	28550	0
165	20241025	170900	1263295150	28550	28550	28550	28550	0
166	20241025	170800	1263295150	28550	28550	28550	28550	0
167	20241025	170700	1263295150	28550	28550	28550	28550	0
168	20241025	170600	1263295150	28550	28550	28550	28550	0
169	20241025	170500	1263295150	28550	28550	28550	28550	0
170	20241025	170400	1263295150	28550	28550	28550	28550	0
171	20241025	170300	1263295150	28550	28550	28550	28550	0
172	20241025	170200	1263295150	28550	28550	28550	28550	0
173	20241025	170100	1263295150	28550	28550	28550	28550	0
174	20241025	170000	1263295150	28550	28550	28550	28550	0
175	20241025	165900	1263295150	28550	28550	28550	28550	0
176	20241025	165800	1263295150	28550	28550	28550	28550	0
177	20241025	165700	1263295150	28550	28550	28550	28550	0
178	20241025	165600	1263295150	28550	28550	28550	28550	0
179	20241025	165500	1263295150	28550	28550	28550	28550	0
180	20241025	165400	1263295150	28550	28550	28550	28550	0
181	20241025	165300	1263295150	28550	28550	28550	28550	0
182	20241025	165200	1263295150	28550	28550	28550	28550	2003
183	20241025	165100	1263295150	28550	28550	28550	28550	0
184	20241025	165000	1263295150	28550	28550	28550	28550	0
185	20241025	164900	1263295150	28550	28550	28550	28550	0
186	20241025	164800	1263295150	28550	28550	28550	28550	0
187	20241025	164700	1263295150	28550	28550	28550	28550	0
188	20241025	164600	1263295150	28550	28550	28550	28550	0
189	20241025	164500	1263295150	28550	28550	28550	28550	0
190	20241025	164400	1263295150	28550	28550	28550	28550	0
191	20241025	164300	1263295150	28550	28550	28550	28550	0
192	20241025	164200	1263295150	28550	28550	28550	28550	0
193	20241025	164100	1263295150	28550	28550	28550	28550	0
194	20241025	164000	1263295150	28550	28550	28550	28550	0
195	20241025	163900	1263295150	28550	28550	28550	28550	0
196	20241025	163800	1263295150	28550	28550	28550	28550	0
197	20241025	163700	1263295150	28550	28550	28550	28550	0
198	20241025	163600	1263295150	28550	28550	28550	28550	0
199	20241025	163500	1263295150	28550	28550	28550	28550	0
200	20241025	163400	1263295150	28550	28550	28550	28550	0
201	20241025	163300	1263295150	28550	28550	28550	28550	0
202	20241025	163200	1263295150	28550	28550	28550	28550	0
203	20241025	163100	1263295150	28550	28550	28550	28550	0
204	20241025	163000	1263295150	28550	28550	28550	28550	0
205	20241025	162900	1263295150	28550	28550	28550	28550	0
206	20241025	162800	1263295150	28550	28550	28550	28550	0
207	20241025	162700	1263295150	28550	28550	28550	28550	0
208	20241025	162600	1263295150	28550	28550	28550	28550	0
209	20241025	162500	1263295150	28550	28550	28550	28550	0
210	20241025	162400	1263295150	28550	28550	28550	28550	0
211	20241025	162300	1263295150	28550	28550	28550	28550	0
212	20241025	162200	1263295150	28550	28550	28550	28550	2003
213	20241025	162100	1263295150	28550	28550	28550	28550	0
214	20241025	162000	1263295150	28550	28550	28550	28550	0
215	20241025	161900	1263295150	28550	28550	28550	28550	0
216	20241025	161800	1263295150	28550	28550	28550	28550	0
217	20241025	161700	1263295150	28550	28550	28550	28550	0
218	20241025	161600	1263295150	28550	28550	28550	28550	0
219	20241025	161500	1263295150	28550	28550	28550	28550	0
220	20241025	161400	1263295150	28550	28550	28550	28550	0
221	20241025	161300	1263295150	28550	28550	28550	28550	0
222	20241025	161200	1263295150	28550	28550	28550	28550	0
223	20241025	161100	1263295150	28550	28550	28550	28550	0
224	20241025	161000	1263295150	28550	28550	28550	28550	0
225	20241025	160900	1263295150	28550	28550	28550	28550	0
226	20241025	160800	1263295150	28550	28550	28550	28550	0
227	20241025	160700	1263295150	28550	28550	28550	28550	0
228	20241025	160600	1263295150	28550	28550	28550	28550	0
229	20241025	160500	1263295150	28550	28550	28550	28550	0
230	20241025	160400	1263295150	28550	28550	28550	28550	0
231	20241025	160300	1263295150	28550	28550	28550	28550	0
232	20241025	160200	1263295150	28550	28550	28550	28550	0
233	20241025	160100	1263295150	28550	28550	28550	28550	0
234	20241025	160000	1263295150	28550	28550	28550	28550	0
235	20241025	155900	1263295150	28550	28550	28550	28550	0
236	20241025	155800	1263295150	28550	28550	28550	28550	0
237	20241025	155700	1263295150	28550	28550	28550	28550	0
238	20241025	155600	1263295150	28550	28550	28550	28550	0
239	20241025	155500	1263295150	28550	28550	28550	28550	0
240	20241025	155400	1263295150	28550	28550	28550	28550	0
241	20241025	155300	1263295150	28550	28550	28550	28550	0
242	20241025	155200	1263295150	28550	28550	28550	28550	2003
243	20241025	155100	1263295150	28550	28550	28550	28550	0
244	20241025	155000	1263295150	28550	28550	28550	28550	0
245	20241025	154900	1263295150	28550	28550	28550	28550	0
246	20241025	154800	1263295150	28550	28550	28550	28550	0
247	20241025	154700	1263295150	28550	28550	28550	28550	0
248	20241025	154600	1263295150	28550	28550	28550	28550	0
249	20241025	154500	1263295150	28550	28550	28550	28550	0
250	20241025	154400	1263295150	28550	28550	28550	28550	0
251	20241025	154300	1263295150	28550	28550	28550	28550	0
252	20241025	154200	1263295150	28550	28550	28550	28550	0
253	20241025	154100	1263295150	28550	28550	28550	28550	0
254	20241025	154000	1263295150	28550	28550	28550	28550	0
255	20241025	153900	1263295150	28550	28550	28550	28550	0
256	20241025	153800	1263295150	28550	28550	28550	28550	0
257	20241025	153700	1263295150	28550	28550	28550	28550	0
258	20241025	153600	1263295150	28550	28550	28550	28550	0
259	20241025	153500	1263295150	28550	28550	28550	28550	0
260	20241025	153400	1263295150	28550	28550	28550	28550	0
261	20241025	153300	1263295150	28550	28550	28550	28550	0
262	20241025	153200	1263295150	28550	28550	28550	28550	0
263	20241025	153100	1263295150	28550	28550	28550	28550	0
264	20241025	153000	1263295150	28550	28550	28550	28550	2003
265	20241025	152900	1206109500	28350	28350	28350	28350	0
266	20241025	152800	1206109500	28350	28350	28350	28350	0
267	20241025	152700	1206109500	28350	28350	28350	28350	0
268	20241025	152600	1206109500	28350	28350	28350	28350	0
269	20241025	152500	1206109500	28350	28350	28350	28350	0
270	20241025	152400	1206109500	28350	28350	28350	28350	0
271	20241025	152300	1206109500	28350	28350	28350	28350	0
272	20241025	152200	1206109500	28350	28350	28350	28350	0
273	20241025	152100	1206109500	28350	28350	28350	28350	0
274	20241025	152000	1206109500	28350	28350	28350	28350	0
275	20241025	151900	1206109500	28350	28300	28350	28150	566
276	20241025	151800	1190117250	28200	28100	28250	28050	1493
277	20241025	151700	1148142600	28100	28050	28100	28050	309
278	20241025	151600	1139462400	28100	28100	28100	28050	194
279	20241025	151500	1134013000	28100	28050	28100	28050	54
280	20241025	151400	1132498150	28050	28100	28100	28050	2
281	20241025	151300	1132442000	28100	28050	28100	28050	65
282	20241025	151200	1130618600	28050	28050	28050	28050	63
283	20241025	151100	1128851450	28100	28050	28100	28050	15
284	20241025	151000	1128430650	28050	28050	28050	28050	55
285	20241025	150900	1126887900	28100	28050	28100	28050	42
286	20241025	150800	1125709400	28050	28050	28050	28050	84
287	20241025	150700	1123353200	28050	28050	28050	28050	59
288	20241025	150600	1121698250	28050	28050	28100	28050	103
289	20241025	150500	1118809050	28050	28050	28050	28050	49
290	20241025	150400	1117434600	28050	28050	28050	28050	70
291	20241025	150300	1115471100	28050	28050	28100	28050	132
292	20241025	150200	1111764850	28050	28050	28100	28050	159
293	20241025	150100	1107304400	28050	28050	28100	28050	42
294	20241025	150000	1106126150	28100	28050	28100	28050	60
295	20241025	145900	1104442700	28050	28050	28100	28050	71
296	20241025	145800	1102451050	28050	28050	28100	28050	13
297	20241025	145700	1102086300	28050	28100	28100	28050	46
298	20241025	145600	1100795750	28050	28100	28100	28050	14
299	20241025	145500	1100402900	28050	28050	28100	28050	78
300	20241025	145400	1098213250	28100	28050	28100	28050	51
301	20241025	145300	1096782000	28050	28050	28100	28050	45
302	20241025	145200	1095519000	28050	28050	28100	28050	54
303	20241025	145100	1094004050	28100	28050	28100	28050	13
304	20241025	145000	1093639150	28050	28100	28100	28050	55
305	20241025	144900	1092095650	28050	28100	28100	28050	170
306	20241025	144800	1087325050	28050	28050	28100	28050	10
307	20241025	144700	1087044450	28050	28050	28050	28050	44
308	20241025	144600	1085810250	28050	28050	28050	28050	25
309	20241025	144500	1085109000	28050	28050	28050	28050	38
310	20241025	144400	1084043100	28100	28050	28100	28050	42
311	20241025	144300	1082864950	28050	28050	28050	28050	22
312	20241025	144200	1082247850	28050	28050	28050	28050	43
313	20241025	144100	1081041700	28050	28050	28050	28050	61
314	20241025	144000	1079330650	28050	28050	28050	28050	4
315	20241025	143900	1079218450	28050	28000	28050	28000	1928
316	20241025	143800	1025138450	28000	28000	28050	28000	10
317	20241025	143700	1024858350	28000	28000	28000	28000	44
318	20241025	143600	1023626350	28000	28000	28000	28000	1059
319	20241025	143500	993974350	28000	28000	28050	28000	7
320	20241025	143400	993778250	28000	28000	28000	28000	40
321	20241025	143300	992658250	28000	28000	28050	28000	42
322	20241025	143200	991481250	28000	28000	28000	28000	144
323	20241025	143100	987449250	28000	28000	28000	28000	56
324	20241025	143000	985881250	28000	28000	28050	28000	26
325	20241025	142900	985152750	28000	28000	28000	28000	121
326	20241025	142800	981764750	28050	28050	28050	28000	68
327	20241025	142700	979859650	28000	28000	28000	28000	127
328	20241025	142600	976303650	28000	28000	28000	28000	62
329	20241025	142500	974567650	28000	28000	28000	28000	72
330	20241025	142400	972551650	28000	28000	28000	28000	94
331	20241025	142300	969919650	28000	28000	28000	28000	72
332	20241025	142200	967903650	28000	28000	28000	28000	84
333	20241025	142100	965551650	28000	28000	28000	28000	70
334	20241025	142000	963591650	28000	28000	28050	28000	138
335	20241025	141900	959727600	28000	28000	28000	28000	49
336	20241025	141800	958355600	28050	28000	28050	28000	106
337	20241025	141700	955387550	28000	28000	28050	28000	59
338	20241025	141600	953735500	28000	28000	28000	28000	76
339	20241025	141500	951607500	28000	28000	28050	28000	93
340	20241025	141400	949003450	28000	28000	28050	28000	80
341	20241025	141300	946763200	28000	28000	28000	28000	137
342	20241025	141200	942927200	28050	28000	28050	28000	2257
343	20241025	141100	879731100	28000	28000	28000	28000	88
344	20241025	141000	877267100	28000	28050	28050	28000	76
345	20241025	140900	875139050	28000	28000	28050	28000	682
346	20241025	140800	856043000	28000	28000	28050	28000	159
347	20241025	140700	851588500	28000	28000	28000	28000	25
348	20241025	140600	850888500	28050	28000	28050	28000	126
349	20241025	140500	847360400	28000	28000	28000	28000	58
350	20241025	140400	845736400	28000	28050	28050	28000	58
351	20241025	140300	844112350	28000	28000	28050	28000	126
352	20241025	140200	840584100	28050	28000	28050	28000	143
353	20241025	140100	836575100	28050	28000	28050	28000	96
354	20241025	140000	833886600	28000	28050	28050	28000	209
355	20241025	135900	828028750	28000	28000	28050	28000	24
356	20241025	135800	827356600	28000	28000	28050	28000	117
357	20241025	135700	824080550	28000	28000	28000	28000	52
358	20241025	135600	822624550	28000	28000	28050	28000	113
359	20241025	135500	819460400	28000	28000	28050	28000	69
360	20241025	135400	817527900	28000	28050	28050	28000	97
361	20241025	135300	814810100	28050	28000	28050	28000	78
362	20241025	135200	812625750	28000	28000	28000	28000	19
363	20241025	135100	812093750	28000	28000	28000	28000	107
364	20241025	135000	809097750	28000	28050	28050	28000	165
365	20241025	134900	804472450	28050	28050	28050	28000	122
366	20241025	134800	801054400	28050	28050	28050	28000	85
367	20241025	134700	798673200	28000	28000	28050	28000	223
368	20241025	134600	792421400	28000	28050	28050	28000	90
369	20241025	134500	789898200	28100	28050	28100	28000	104
370	20241025	134400	786982400	28050	28050	28100	28000	146
371	20241025	134300	782887950	28050	28050	28050	28050	82
372	20241025	134200	780587850	28050	28050	28050	28050	106
373	20241025	134100	777614550	28050	28050	28050	28050	16
374	20241025	134000	777165750	28050	28050	28100	28050	144
375	20241025	133900	773126450	28050	28050	28050	28050	83
376	20241025	133800	770798300	28050	28050	28050	28050	61
377	20241025	133700	769087250	28050	28050	28050	28050	133
378	20241025	133600	765356600	28050	28050	28050	28050	29
379	20241025	133500	764543150	28050	28050	28050	28050	76
380	20241025	133400	762411350	28050	28050	28050	28050	46
381	20241025	133300	761121050	28050	28050	28050	28050	67
382	20241025	133200	759241700	28050	28050	28050	28050	62
383	20241025	133100	757502600	28050	28050	28050	28050	29
384	20241025	133000	756689150	28050	28100	28100	28050	67
385	20241025	132900	754809750	28050	28050	28100	28050	99
386	20241025	132800	752032300	28050	28050	28100	28050	85
387	20241025	132700	749647550	28050	28050	28050	28050	95
388	20241025	132600	746982800	28100	28050	28100	28050	86
389	20241025	132500	744570000	28050	28050	28100	28050	205
390	20241025	132400	738819200	28050	28100	28100	28050	125
391	20241025	132300	735311200	28050	28050	28050	28050	57
392	20241025	132200	733712350	28050	28050	28050	28050	84
393	20241025	132100	731356150	28050	28050	28100	28050	43
394	20241025	132000	730148650	28050	28050	28050	28050	107
395	20241025	131900	727147300	28050	28050	28050	28050	66
396	20241025	131800	725296000	28050	28050	28050	28050	47
397	20241025	131700	723977650	28050	28050	28050	28050	124
398	20241025	131600	720499450	28050	28050	28100	28050	142
399	20241025	131500	716516250	28050	28100	28100	28050	50
400	20241025	131400	715113700	28050	28050	28100	28050	436
401	20241025	131300	702869800	28050	28050	28050	28050	4
402	20241025	131200	702757600	28050	28050	28050	28050	105
403	20241025	131100	699812350	28050	28050	28050	28050	108
404	20241025	131000	696782950	28050	28050	28100	28050	55
405	20241025	130900	695239900	28100	28050	28100	28050	57
406	20241025	130800	693640250	28050	28050	28100	28050	146
407	20241025	130700	689540900	28050	28100	28100	28050	120
408	20241025	130600	686173800	28100	28050	28100	28050	53
409	20241025	130500	684686950	28100	28050	28100	28050	183
410	20241025	130400	679547800	28100	28050	28100	28050	104
411	20241025	130300	676630250	28050	28100	28100	28050	7
412	20241025	130200	676433800	28050	28100	28100	28050	132
413	20241025	130100	672729400	28100	28100	28100	28100	56
414	20241025	130000	671155800	28100	28100	28100	28100	114
415	20241025	125900	667952400	28100	28100	28100	28100	93
416	20241025	125800	665339100	28100	28150	28150	28100	58
417	20241025	125700	663709250	28100	28100	28150	28100	176
418	20241025	125600	658759650	28100	28100	28100	28100	97
419	20241025	125500	656033950	28100	28100	28100	28100	71
420	20241025	125400	654038850	28100	28100	28100	28100	99
421	20241025	125300	651256950	28100	28100	28150	28100	71
422	20241025	125200	649261800	28100	28100	28150	28100	95
423	20241025	125100	646592250	28100	28100	28100	28100	62
424	20241025	125000	644850050	28100	28100	28100	28100	48
425	20241025	124900	643501250	28100	28100	28100	28100	123
426	20241025	124800	640044950	28100	28100	28100	28100	90
427	20241025	124700	637515950	28150	28100	28150	28100	76
428	20241025	124600	635380300	28100	28100	28150	28100	78
429	20241025	124500	633188400	28100	28100	28100	28100	82
430	20241025	124400	630884200	28100	28100	28150	28100	65
431	20241025	124300	629057550	28100	28100	28150	28100	144
432	20241025	124200	625009800	28100	28100	28100	28100	38
433	20241025	124100	623942000	28100	28100	28150	28100	114
434	20241025	124000	620738450	28100	28100	28150	28100	62
435	20241025	123900	618996200	28100	28100	28150	28100	77
436	20241025	123800	616832250	28100	28100	28100	28100	76
437	20241025	123700	614696650	28100	28100	28150	28100	102
438	20241025	123600	611830400	28150	28100	28150	28100	205
439	20241025	123500	606064450	28100	28100	28100	28100	105
440	20241025	123400	603113950	28100	28200	28200	28100	40
441	20241025	123300	601989850	28100	28150	28150	28100	170
442	20241025	123200	597208800	28150	28100	28150	28100	198
443	20241025	123100	591642350	28100	28150	28150	28100	124
444	20241025	123000	588157850	28100	28100	28150	28100	129
445	20241025	122900	584528800	28100	28150	28150	28100	44
446	20241025	122800	583291950	28100	28150	28150	28100	120
447	20241025	122700	579918700	28150	28150	28150	28150	35
448	20241025	122600	578933450	28150	28100	28150	28100	186
449	20241025	122500	573699000	28150	28150	28150	28100	125
450	20241025	122400	570186050	28150	28100	28150	28100	110
451	20241025	122300	567090950	28150	28100	28150	28100	53
452	20241025	122200	565601000	28150	28150	28150	28100	63
453	20241025	122100	563829200	28150	28150	28150	28150	89
454	20241025	122000	561323850	28150	28150	28150	28150	139
455	20241025	121900	557411000	28150	28150	28200	28150	142
456	20241025	121800	553412700	28200	28150	28200	28150	177
457	20241025	121700	548425150	28150	28150	28150	28150	77
458	20241025	121600	546257600	28150	28150	28150	28150	83
459	20241025	121500	543921150	28150	28150	28200	28150	96
460	20241025	121400	541218250	28150	28150	28150	28150	25
461	20241025	121300	540514500	28150	28150	28150	28100	181
462	20241025	121200	535422300	28150	28150	28150	28150	85
463	20241025	121100	533029550	28150	28150	28150	28100	52
464	20241025	121000	531566750	28150	28150	28150	28150	297
465	20241025	120900	523206200	28150	28150	28150	28150	60
466	20241025	120800	521517200	28150	28150	28150	28150	184
467	20241025	120700	516337600	28150	28150	28150	28150	223
468	20241025	120600	510060150	28150	28150	28150	28150	31
469	20241025	120500	509187500	28150	28150	28150	28150	84
470	20241025	120400	506822900	28150	28150	28150	28150	87
471	20241025	120300	504373850	28150	28150	28150	28150	73
472	20241025	120200	502318900	28150	28150	28150	28150	119
473	20241025	120100	498969050	28150	28150	28150	28150	89
474	20241025	120000	496463700	28150	28150	28150	28150	38
475	20241025	115900	495394000	28150	28150	28150	28150	135
476	20241025	115800	491593750	28150	28150	28200	28150	45
477	20241025	115700	490326950	28150	28150	28150	28150	95
478	20241025	115600	487652700	28150	28150	28150	28150	47
479	20241025	115500	486329650	28150	28150	28150	28150	135
480	20241025	115400	482529400	28200	28150	28200	28150	108
481	20241025	115300	479489100	28150	28150	28200	28150	34
482	20241025	115200	478531950	28150	28150	28200	28150	226
483	20241025	115100	472164950	28150	28150	28150	28150	53
484	20241025	115000	470673000	28150	28150	28150	28150	69
485	20241025	114900	468730650	28150	28150	28150	28150	199
486	20241025	114800	463128800	28200	28200	28200	28150	12
487	20241025	114700	462790550	28150	28200	28200	28150	123
488	20241025	114600	459326250	28150	28150	28200	28150	87
489	20241025	114500	456875400	28150	28150	28150	28150	105
490	20241025	114400	453919650	28150	28200	28200	28150	87
491	20241025	114300	451470550	28150	28150	28150	28150	73
492	20241025	114200	449415600	28200	28150	28200	28150	126
493	20241025	114100	445868450	28150	28150	28200	28150	75
494	20241025	114000	443757150	28200	28150	28200	28150	123
495	20241025	113900	440294600	28150	28150	28150	28150	111
496	20241025	113800	437169950	28150	28150	28200	28150	57
497	20241025	113700	435565300	28150	28150	28150	28150	334
498	20241025	113600	426163200	28150	28150	28150	28150	56
499	20241025	113500	424586800	28150	28150	28150	28150	73
500	20241025	113400	422531850	28150	28150	28150	28150	104
501	20241025	113300	419604250	28150	28150	28150	28150	59
502	20241025	113200	417943400	28150	28150	28150	28150	104
503	20241025	113100	415015800	28200	28150	28200	28150	60
504	20241025	113000	413326750	28200	28200	28250	28200	73
505	20241025	112900	411267750	28200	28200	28200	28200	131
506	20241025	112800	407573550	28150	28150	28200	28150	429
507	20241025	112700	395477200	28150	28150	28200	28150	135
508	20241025	112600	391676700	28150	28150	28150	28150	54
509	20241025	112500	390156600	28150	28150	28200	28150	101
510	20241025	112400	387312800	28150	28150	28200	28150	85
511	20241025	112300	384919800	28150	28150	28200	28150	120
512	20241025	112200	381541400	28150	28150	28200	28150	27
513	20241025	112100	380781300	28200	28150	28200	28150	134
514	20241025	112000	377008650	28150	28150	28150	28150	41
515	20241025	111900	375854500	28150	28150	28150	28150	96
516	20241025	111800	373152100	28150	28150	28200	28150	156
517	20241025	111700	368760650	28150	28150	28200	28150	236
518	20241025	111600	362107050	28150	28150	28200	28150	81
519	20241025	111500	359826800	28150	28150	28150	28150	81
520	20241025	111400	357546650	28200	28200	28200	28150	137
521	20241025	111300	353685650	28150	28200	28200	28150	132
522	20241025	111200	349969600	28200	28200	28200	28200	15
523	20241025	111100	349546600	28200	28200	28200	28200	88
524	20241025	111000	347065000	28250	28200	28250	28200	41
525	20241025	110900	345908650	28200	28150	28200	28150	220
526	20241025	110800	339708350	28200	28200	28200	28200	121
527	20241025	110700	336296150	28200	28150	28200	28150	100
528	20241025	110600	333476300	28150	28200	28200	28150	434
529	20241025	110500	321243850	28200	28200	28200	28200	38
530	20241025	110400	320172250	28200	28200	28250	28200	59
531	20241025	110300	318508100	28200	28200	28200	28200	128
532	20241025	110200	314898500	28200	28200	28200	28200	31
533	20241025	110100	314024300	28200	28200	28250	28200	183
534	20241025	110000	308863650	28200	28200	28200	28200	177
535	20241025	105900	303872250	28200	28200	28200	28200	66
536	20241025	105800	302011050	28200	28200	28200	28200	65
537	20241025	105700	300178050	28200	28200	28200	28200	37
538	20241025	105600	299134650	28200	28200	28200	28200	177
539	20241025	105500	294143250	28200	28200	28200	28200	38
540	20241025	105400	293071650	28200	28200	28200	28200	124
541	20241025	105300	289574850	28200	28250	28250	28200	45
542	20241025	105200	288305800	28250	28200	28250	28200	49
543	20241025	105100	286923950	28200	28200	28200	28200	103
544	20241025	105000	284019350	28200	28200	28200	28200	70
545	20241025	104900	282045350	28250	28200	28250	28200	50
546	20241025	104800	280634900	28250	28250	28250	28200	62
547	20241025	104700	278886000	28200	28250	28250	28200	110
548	20241025	104600	275778700	28250	28250	28250	28250	236
549	20241025	104500	269111700	28250	28250	28250	28250	71
550	20241025	104400	267105950	28250	28250	28250	28250	88
551	20241025	104300	264619950	28250	28250	28250	28250	54
552	20241025	104200	263094450	28250	28250	28250	28250	159
553	20241025	104100	258602700	28250	28250	28250	28250	14
554	20241025	104000	258207200	28250	28250	28250	28250	108
555	20241025	103900	255156200	28250	28250	28250	28250	75
556	20241025	103800	253037450	28250	28250	28300	28250	150
557	20241025	103700	248799900	28250	28250	28300	28250	317
558	20241025	103600	239844600	28250	28300	28300	28250	70
559	20241025	103500	237866600	28250	28250	28250	28250	96
560	20241025	103400	235154600	28250	28250	28250	28250	38
561	20241025	103300	234081100	28250	28250	28300	28250	85
562	20241025	103200	231679800	28250	28300	28300	28250	89
563	20241025	103100	229163500	28300	28300	28300	28300	16
564	20241025	103000	228710700	28300	28300	28300	28300	313
565	20241025	102900	219852800	28300	28300	28300	28300	262
566	20241025	102800	212438200	28350	28300	28350	28300	15
567	20241025	102700	212013550	28300	28300	28350	28300	68
568	20241025	102600	210088900	28300	28300	28350	28300	80
569	20241025	102500	207821400	28300	28300	28300	28300	138
570	20241025	102400	203916000	28350	28300	28350	28300	64
571	20241025	102300	202104750	28300	28300	28300	28300	21
572	20241025	102200	201510450	28300	28300	28350	28300	57
573	20241025	102100	199897100	28300	28300	28300	28300	177
574	20241025	102000	194888000	28300	28300	28300	28300	117
575	20241025	101900	191576900	28300	28300	28300	28300	60
576	20241025	101800	189878900	28300	28300	28300	28300	38
577	20241025	101700	188803500	28300	28350	28350	28300	61
578	20241025	101600	187076950	28300	28300	28300	28300	17
579	20241025	101500	186595850	28300	28300	28300	28300	41
580	20241025	101400	185435550	28300	28300	28300	28300	61
581	20241025	101300	183709250	28300	28300	28350	28300	45
582	20241025	101200	182435700	28300	28300	28350	28300	41
583	20241025	101100	181275350	28300	28300	28300	28300	319
584	20241025	101000	172247650	28300	28350	28350	28300	4
585	20241025	100900	172134300	28350	28300	28350	28300	53
586	20241025	100800	170634350	28300	28300	28300	28300	4
587	20241025	100700	170521150	28300	28350	28350	28300	75
588	20241025	100600	168398600	28300	28350	28350	28300	55
589	20241025	100500	166842000	28300	28300	28300	28300	7
590	20241025	100400	166643900	28300	28300	28300	28300	73
591	20241025	100300	164578000	28300	28350	28350	28300	11
592	20241025	100200	164266600	28300	28300	28350	28300	39
593	20241025	100100	163162850	28300	28300	28350	28300	22
594	20241025	100000	162540200	28400	28350	28400	28300	165
595	20241025	095900	157862350	28350	28350	28400	28350	64
596	20241025	095800	156047900	28350	28350	28350	28350	1083
597	20241025	095700	125344850	28350	28350	28400	28350	65
598	20241025	095600	123501850	28350	28350	28350	28350	44
599	20241025	095500	122254450	28350	28350	28350	28350	4
600	20241025	095400	122141050	28400	28400	28400	28400	692
601	20241025	095300	102488250	28400	28400	28400	28400	50
602	20241025	095200	101068250	28450	28400	28450	28400	148
603	20241025	095100	96858050	28400	28400	28400	28400	73
604	20241025	095000	94784850	28450	28450	28450	28450	372
605	20241025	094900	84201450	28500	28500	28500	28500	3
606	20241025	094800	84115950	28500	28450	28500	28450	6
607	20241025	094700	83945100	28450	28500	28500	28450	18
608	20241025	094600	83432500	28450	28450	28450	28450	0
609	20241025	094500	83432500	28450	28500	28500	28450	103
610	20241025	094400	80498900	28450	28450	28450	28450	6
611	20241025	094300	80328200	28450	28450	28450	28450	0
612	20241025	094200	80328200	28450	28450	28450	28450	12
613	20241025	094100	79986800	28450	28450	28450	28450	16
614	20241025	094000	79531600	28500	28500	28500	28450	29
615	20241025	093900	78705500	28500	28500	28500	28500	3
616	20241025	093800	78620000	28500	28450	28500	28450	11
617	20241025	093700	78306900	28450	28500	28500	28450	5
618	20241025	093600	78164550	28500	28500	28500	28500	2
619	20241025	093500	78107550	28450	28450	28500	28450	228
620	20241025	093400	71620800	28450	28450	28450	28450	3
621	20241025	093300	71535450	28450	28500	28500	28450	599
622	20241025	093200	54472800	28500	28500	28550	28500	27
623	20241025	093100	53703250	28500	28500	28500	28500	0
624	20241025	093000	53703250	28500	28550	28550	28500	15
625	20241025	092900	53275400	28500	28500	28500	28500	0
626	20241025	092800	53275400	28500	28500	28500	28500	8
627	20241025	092700	53047400	28500	28500	28500	28500	0
628	20241025	092600	53047400	28500	28450	28500	28450	277
629	20241025	092500	45153500	28500	28450	28500	28450	11
630	20241025	092400	44840500	28450	28450	28450	28450	0
631	20241025	092300	44840500	28450	28550	28550	28450	118
632	20241025	092200	41477850	28550	28550	28550	28550	2
633	20241025	092100	41420750	28600	28550	28600	28550	119
634	20241025	092000	38023200	28600	28600	28600	28600	153
635	20241025	091900	33647400	28600	28550	28600	28550	305
636	20241025	091800	24934700	28550	28550	28550	28550	363
637	20241025	091700	14571050	28500	28500	28550	28500	33
638	20241025	091600	13630050	28550	28550	28550	28550	4
639	20241025	091500	13515850	28550	28550	28550	28550	5
640	20241025	091400	13373100	28500	28500	28500	28500	15
641	20241025	091300	12945600	28450	28450	28450	28450	0
642	20241025	091200	12945600	28450	28450	28450	28450	0
643	20241025	091100	12945600	28450	28500	28500	28450	16
644	20241025	091000	12490200	28500	28500	28500	28500	52
645	20241025	090900	11008200	28450	28450	28450	28450	108
646	20241025	090800	7935600	28450	28450	28450	28450	0
647	20241025	090700	7935600	28450	28500	28500	28450	8
648	20241025	090600	7707950	28550	28600	28600	28450	225
649	20241025	090500	1290800	28600	28600	28600	28600	14
650	20241025	090400	890400	28600	28600	28600	28600	4
651	20241025	090300	776000	28700	28700	28700	28700	0
652	20241025	090200	776000	28700	28700	28700	28700	16
653	20241025	090100	316800	28800	28800	28800	28800	0
654	20241025	090000	316800	28800	28800	28800	28800	11