KissMeData/120030/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	200300	123141900	92200	92200	92200	92200	25
3	20241025	200200	123141900	92200	92200	92200	92200	0
4	20241025	200100	123141900	92200	92200	92200	92200	0
5	20241025	200000	123141900	92200	92200	92200	92200	0
6	20241025	195900	123141900	92200	92200	92200	92200	0
7	20241025	195800	123141900	92200	92200	92200	92200	0
8	20241025	195700	123141900	92200	92200	92200	92200	0
9	20241025	195600	123141900	92200	92200	92200	92200	0
10	20241025	195500	123141900	92200	92200	92200	92200	0
11	20241025	195400	123141900	92200	92200	92200	92200	0
12	20241025	195300	123141900	92200	92200	92200	92200	0
13	20241025	195200	123141900	92200	92200	92200	92200	0
14	20241025	195100	123141900	92200	92200	92200	92200	0
15	20241025	195000	123141900	92200	92200	92200	92200	0
16	20241025	194900	123141900	92200	92200	92200	92200	0
17	20241025	194800	123141900	92200	92200	92200	92200	0
18	20241025	194700	123141900	92200	92200	92200	92200	0
19	20241025	194600	123141900	92200	92200	92200	92200	0
20	20241025	194500	123141900	92200	92200	92200	92200	0
21	20241025	194400	123141900	92200	92200	92200	92200	0
22	20241025	194300	123141900	92200	92200	92200	92200	0
23	20241025	194200	123141900	92200	92200	92200	92200	0
24	20241025	194100	123141900	92200	92200	92200	92200	0
25	20241025	194000	123141900	92200	92200	92200	92200	0
26	20241025	193900	123141900	92200	92200	92200	92200	0
27	20241025	193800	123141900	92200	92200	92200	92200	0
28	20241025	193700	123141900	92200	92200	92200	92200	0
29	20241025	193600	123141900	92200	92200	92200	92200	0
30	20241025	193500	123141900	92200	92200	92200	92200	0
31	20241025	193400	123141900	92200	92200	92200	92200	0
32	20241025	193300	123141900	92200	92200	92200	92200	25
33	20241025	193200	123141900	92200	92200	92200	92200	0
34	20241025	193100	123141900	92200	92200	92200	92200	0
35	20241025	193000	123141900	92200	92200	92200	92200	0
36	20241025	192900	123141900	92200	92200	92200	92200	0
37	20241025	192800	123141900	92200	92200	92200	92200	0
38	20241025	192700	123141900	92200	92200	92200	92200	0
39	20241025	192600	123141900	92200	92200	92200	92200	0
40	20241025	192500	123141900	92200	92200	92200	92200	0
41	20241025	192400	123141900	92200	92200	92200	92200	0
42	20241025	192300	123141900	92200	92200	92200	92200	0
43	20241025	192200	123141900	92200	92200	92200	92200	0
44	20241025	192100	123141900	92200	92200	92200	92200	0
45	20241025	192000	123141900	92200	92200	92200	92200	0
46	20241025	191900	123141900	92200	92200	92200	92200	0
47	20241025	191800	123141900	92200	92200	92200	92200	0
48	20241025	191700	123141900	92200	92200	92200	92200	0
49	20241025	191600	123141900	92200	92200	92200	92200	0
50	20241025	191500	123141900	92200	92200	92200	92200	0
51	20241025	191400	123141900	92200	92200	92200	92200	0
52	20241025	191300	123141900	92200	92200	92200	92200	0
53	20241025	191200	123141900	92200	92200	92200	92200	0
54	20241025	191100	123141900	92200	92200	92200	92200	0
55	20241025	191000	123141900	92200	92200	92200	92200	0
56	20241025	190900	123141900	92200	92200	92200	92200	0
57	20241025	190800	123141900	92200	92200	92200	92200	0
58	20241025	190700	123141900	92200	92200	92200	92200	0
59	20241025	190600	123141900	92200	92200	92200	92200	0
60	20241025	190500	123141900	92200	92200	92200	92200	0
61	20241025	190400	123141900	92200	92200	92200	92200	0
62	20241025	190300	123141900	92200	92200	92200	92200	25
63	20241025	190200	123141900	92200	92200	92200	92200	0
64	20241025	190100	123141900	92200	92200	92200	92200	0
65	20241025	190000	123141900	92200	92200	92200	92200	0
66	20241025	185900	123141900	92200	92200	92200	92200	0
67	20241025	185800	123141900	92200	92200	92200	92200	0
68	20241025	185700	123141900	92200	92200	92200	92200	0
69	20241025	185600	123141900	92200	92200	92200	92200	0
70	20241025	185500	123141900	92200	92200	92200	92200	0
71	20241025	185400	123141900	92200	92200	92200	92200	0
72	20241025	185300	123141900	92200	92200	92200	92200	0
73	20241025	185200	123141900	92200	92200	92200	92200	0
74	20241025	185100	123141900	92200	92200	92200	92200	0
75	20241025	185000	123141900	92200	92200	92200	92200	0
76	20241025	184900	123141900	92200	92200	92200	92200	0
77	20241025	184800	123141900	92200	92200	92200	92200	0
78	20241025	184700	123141900	92200	92200	92200	92200	0
79	20241025	184600	123141900	92200	92200	92200	92200	0
80	20241025	184500	123141900	92200	92200	92200	92200	0
81	20241025	184400	123141900	92200	92200	92200	92200	0
82	20241025	184300	123141900	92200	92200	92200	92200	0
83	20241025	184200	123141900	92200	92200	92200	92200	0
84	20241025	184100	123141900	92200	92200	92200	92200	0
85	20241025	184000	123141900	92200	92200	92200	92200	0
86	20241025	183900	123141900	92200	92200	92200	92200	0
87	20241025	183800	123141900	92200	92200	92200	92200	0
88	20241025	183700	123141900	92200	92200	92200	92200	0
89	20241025	183600	123141900	92200	92200	92200	92200	0
90	20241025	183500	123141900	92200	92200	92200	92200	0
91	20241025	183400	123141900	92200	92200	92200	92200	0
92	20241025	183300	123141900	92200	92200	92200	92200	25
93	20241025	183200	123141900	92200	92200	92200	92200	0
94	20241025	183100	123141900	92200	92200	92200	92200	0
95	20241025	183000	123141900	92200	92200	92200	92200	0
96	20241025	182900	123141900	92200	92200	92200	92200	0
97	20241025	182800	123141900	92200	92200	92200	92200	0
98	20241025	182700	123141900	92200	92200	92200	92200	0
99	20241025	182600	123141900	92200	92200	92200	92200	0
100	20241025	182500	123141900	92200	92200	92200	92200	0
101	20241025	182400	123141900	92200	92200	92200	92200	0
102	20241025	182300	123141900	92200	92200	92200	92200	0
103	20241025	182200	123141900	92200	92200	92200	92200	0
104	20241025	182100	123141900	92200	92200	92200	92200	0
105	20241025	182000	123141900	92200	92200	92200	92200	0
106	20241025	181900	123141900	92200	92200	92200	92200	0
107	20241025	181800	123141900	92200	92200	92200	92200	0
108	20241025	181700	123141900	92200	92200	92200	92200	0
109	20241025	181600	123141900	92200	92200	92200	92200	0
110	20241025	181500	123141900	92200	92200	92200	92200	0
111	20241025	181400	123141900	92200	92200	92200	92200	0
112	20241025	181300	123141900	92200	92200	92200	92200	0
113	20241025	181200	123141900	92200	92200	92200	92200	0
114	20241025	181100	123141900	92200	92200	92200	92200	0
115	20241025	181000	123141900	92200	92200	92200	92200	0
116	20241025	180900	123141900	92200	92200	92200	92200	0
117	20241025	180800	123141900	92200	92200	92200	92200	0
118	20241025	180700	123141900	92200	92200	92200	92200	0
119	20241025	180600	123141900	92200	92200	92200	92200	0
120	20241025	180500	123141900	92200	92200	92200	92200	0
121	20241025	180400	123141900	92200	92200	92200	92200	0
122	20241025	180300	123141900	92200	92200	92200	92200	25
123	20241025	180200	123141900	92200	92200	92200	92200	0
124	20241025	180100	123141900	92200	92200	92200	92200	0
125	20241025	180000	123141900	92200	92200	92200	92200	0
126	20241025	175900	123141900	92200	92200	92200	92200	0
127	20241025	175800	123141900	92200	92200	92200	92200	0
128	20241025	175700	123141900	92200	92200	92200	92200	0
129	20241025	175600	123141900	92200	92200	92200	92200	0
130	20241025	175500	123141900	92200	92200	92200	92200	0
131	20241025	175400	123141900	92200	92200	92200	92200	0
132	20241025	175300	123141900	92200	92200	92200	92200	0
133	20241025	175200	123141900	92200	92200	92200	92200	0
134	20241025	175100	123141900	92200	92200	92200	92200	0
135	20241025	175000	123141900	92200	92200	92200	92200	0
136	20241025	174900	123141900	92200	92200	92200	92200	0
137	20241025	174800	123141900	92200	92200	92200	92200	0
138	20241025	174700	123141900	92200	92200	92200	92200	0
139	20241025	174600	123141900	92200	92200	92200	92200	0
140	20241025	174500	123141900	92200	92200	92200	92200	0
141	20241025	174400	123141900	92200	92200	92200	92200	0
142	20241025	174300	123141900	92200	92200	92200	92200	0
143	20241025	174200	123141900	92200	92200	92200	92200	0
144	20241025	174100	123141900	92200	92200	92200	92200	0
145	20241025	174000	123141900	92200	92200	92200	92200	0
146	20241025	173900	123141900	92200	92200	92200	92200	0
147	20241025	173800	123141900	92200	92200	92200	92200	0
148	20241025	173700	123141900	92200	92200	92200	92200	0
149	20241025	173600	123141900	92200	92200	92200	92200	0
150	20241025	173500	123141900	92200	92200	92200	92200	0
151	20241025	173400	123141900	92200	92200	92200	92200	0
152	20241025	173300	123141900	92200	92200	92200	92200	25
153	20241025	173200	123141900	92200	92200	92200	92200	0
154	20241025	173100	123141900	92200	92200	92200	92200	0
155	20241025	173000	123141900	92200	92200	92200	92200	0
156	20241025	172900	123141900	92200	92200	92200	92200	0
157	20241025	172800	123141900	92200	92200	92200	92200	0
158	20241025	172700	123141900	92200	92200	92200	92200	0
159	20241025	172600	123141900	92200	92200	92200	92200	0
160	20241025	172500	123141900	92200	92200	92200	92200	0
161	20241025	172400	123141900	92200	92200	92200	92200	0
162	20241025	172300	123141900	92200	92200	92200	92200	0
163	20241025	172200	123141900	92200	92200	92200	92200	0
164	20241025	172100	123141900	92200	92200	92200	92200	0
165	20241025	172000	123141900	92200	92200	92200	92200	0
166	20241025	171900	123141900	92200	92200	92200	92200	0
167	20241025	171800	123141900	92200	92200	92200	92200	0
168	20241025	171700	123141900	92200	92200	92200	92200	0
169	20241025	171600	123141900	92200	92200	92200	92200	0
170	20241025	171500	123141900	92200	92200	92200	92200	0
171	20241025	171400	123141900	92200	92200	92200	92200	0
172	20241025	171300	123141900	92200	92200	92200	92200	0
173	20241025	171200	123141900	92200	92200	92200	92200	0
174	20241025	171100	123141900	92200	92200	92200	92200	0
175	20241025	171000	123141900	92200	92200	92200	92200	0
176	20241025	170900	123141900	92200	92200	92200	92200	0
177	20241025	170800	123141900	92200	92200	92200	92200	0
178	20241025	170700	123141900	92200	92200	92200	92200	0
179	20241025	170600	123141900	92200	92200	92200	92200	0
180	20241025	170500	123141900	92200	92200	92200	92200	0
181	20241025	170400	123141900	92200	92200	92200	92200	0
182	20241025	170300	123141900	92200	92200	92200	92200	25
183	20241025	170200	123141900	92200	92200	92200	92200	0
184	20241025	170100	123141900	92200	92200	92200	92200	0
185	20241025	170000	123141900	92200	92200	92200	92200	0
186	20241025	165900	123141900	92200	92200	92200	92200	0
187	20241025	165800	123141900	92200	92200	92200	92200	0
188	20241025	165700	123141900	92200	92200	92200	92200	0
189	20241025	165600	123141900	92200	92200	92200	92200	0
190	20241025	165500	123141900	92200	92200	92200	92200	0
191	20241025	165400	123141900	92200	92200	92200	92200	0
192	20241025	165300	123141900	92200	92200	92200	92200	0
193	20241025	165200	123141900	92200	92200	92200	92200	0
194	20241025	165100	123141900	92200	92200	92200	92200	0
195	20241025	165000	123141900	92200	92200	92200	92200	0
196	20241025	164900	123141900	92200	92200	92200	92200	0
197	20241025	164800	123141900	92200	92200	92200	92200	0
198	20241025	164700	123141900	92200	92200	92200	92200	0
199	20241025	164600	123141900	92200	92200	92200	92200	0
200	20241025	164500	123141900	92200	92200	92200	92200	0
201	20241025	164400	123141900	92200	92200	92200	92200	0
202	20241025	164300	123141900	92200	92200	92200	92200	0
203	20241025	164200	123141900	92200	92200	92200	92200	0
204	20241025	164100	123141900	92200	92200	92200	92200	0
205	20241025	164000	123141900	92200	92200	92200	92200	0
206	20241025	163900	123141900	92200	92200	92200	92200	0
207	20241025	163800	123141900	92200	92200	92200	92200	0
208	20241025	163700	123141900	92200	92200	92200	92200	0
209	20241025	163600	123141900	92200	92200	92200	92200	0
210	20241025	163500	123141900	92200	92200	92200	92200	0
211	20241025	163400	123141900	92200	92200	92200	92200	0
212	20241025	163300	123141900	92200	92200	92200	92200	25
213	20241025	163200	123141900	92200	92200	92200	92200	0
214	20241025	163100	123141900	92200	92200	92200	92200	0
215	20241025	163000	123141900	92200	92200	92200	92200	0
216	20241025	162900	123141900	92200	92200	92200	92200	0
217	20241025	162800	123141900	92200	92200	92200	92200	0
218	20241025	162700	123141900	92200	92200	92200	92200	0
219	20241025	162600	123141900	92200	92200	92200	92200	0
220	20241025	162500	123141900	92200	92200	92200	92200	0
221	20241025	162400	123141900	92200	92200	92200	92200	0
222	20241025	162300	123141900	92200	92200	92200	92200	0
223	20241025	162200	123141900	92200	92200	92200	92200	0
224	20241025	162100	123141900	92200	92200	92200	92200	0
225	20241025	162000	123141900	92200	92200	92200	92200	0
226	20241025	161900	123141900	92200	92200	92200	92200	0
227	20241025	161800	123141900	92200	92200	92200	92200	0
228	20241025	161700	123141900	92200	92200	92200	92200	0
229	20241025	161600	123141900	92200	92200	92200	92200	0
230	20241025	161500	123141900	92200	92200	92200	92200	0
231	20241025	161400	123141900	92200	92200	92200	92200	0
232	20241025	161300	123141900	92200	92200	92200	92200	0
233	20241025	161200	123141900	92200	92200	92200	92200	0
234	20241025	161100	123141900	92200	92200	92200	92200	0
235	20241025	161000	123141900	92200	92200	92200	92200	0
236	20241025	160900	123141900	92200	92200	92200	92200	0
237	20241025	160800	123141900	92200	92200	92200	92200	0
238	20241025	160700	123141900	92200	92200	92200	92200	0
239	20241025	160600	123141900	92200	92200	92200	92200	0
240	20241025	160500	123141900	92200	92200	92200	92200	0
241	20241025	160400	123141900	92200	92200	92200	92200	0
242	20241025	160300	123141900	92200	92200	92200	92200	25
243	20241025	160200	123141900	92200	92200	92200	92200	0
244	20241025	160100	123141900	92200	92200	92200	92200	0
245	20241025	160000	123141900	92200	92200	92200	92200	0
246	20241025	155900	123141900	92200	92200	92200	92200	0
247	20241025	155800	123141900	92200	92200	92200	92200	0
248	20241025	155700	123141900	92200	92200	92200	92200	0
249	20241025	155600	123141900	92200	92200	92200	92200	0
250	20241025	155500	123141900	92200	92200	92200	92200	0
251	20241025	155400	123141900	92200	92200	92200	92200	0
252	20241025	155300	123141900	92200	92200	92200	92200	0
253	20241025	155200	123141900	92200	92200	92200	92200	0
254	20241025	155100	123141900	92200	92200	92200	92200	0
255	20241025	155000	123141900	92200	92200	92200	92200	0
256	20241025	154900	123141900	92200	92200	92200	92200	0
257	20241025	154800	123141900	92200	92200	92200	92200	0
258	20241025	154700	123141900	92200	92200	92200	92200	0
259	20241025	154600	123141900	92200	92200	92200	92200	0
260	20241025	154500	123141900	92200	92200	92200	92200	0
261	20241025	154400	123141900	92200	92200	92200	92200	0
262	20241025	154300	123141900	92200	92200	92200	92200	0
263	20241025	154200	123141900	92200	92200	92200	92200	0
264	20241025	154100	123141900	92200	92200	92200	92200	0
265	20241025	154000	123141900	92200	92200	92200	92200	0
266	20241025	153900	123141900	92200	92200	92200	92200	0
267	20241025	153800	123141900	92200	92200	92200	92200	0
268	20241025	153700	123141900	92200	92200	92200	92200	0
269	20241025	153600	123141900	92200	92200	92200	92200	0
270	20241025	153500	123141900	92200	92200	92200	92200	0
271	20241025	153400	123141900	92200	92200	92200	92200	0
272	20241025	153300	123141900	92200	92200	92200	92200	25
273	20241025	153200	123141900	92200	92200	92200	92200	0
274	20241025	153100	123141900	92200	92200	92200	92200	0
275	20241025	153000	123141900	92200	92200	92200	92200	25
276	20241025	152900	120836900	92200	92200	92200	92200	0
277	20241025	152800	120836900	92200	92200	92200	92200	0
278	20241025	152700	120836900	92200	92200	92200	92200	0
279	20241025	152600	120836900	92200	92200	92200	92200	0
280	20241025	152500	120836900	92200	92200	92200	92200	0
281	20241025	152400	120836900	92200	92200	92200	92200	0
282	20241025	152300	120836900	92200	92200	92200	92200	0
283	20241025	152200	120836900	92200	92200	92200	92200	0
284	20241025	152100	120836900	92200	92200	92200	92200	0
285	20241025	152000	120836900	92200	92200	92200	92200	0
286	20241025	151900	120836900	92200	92200	92200	92200	0
287	20241025	151800	120836900	92200	92200	92200	92200	12
288	20241025	151700	119730500	92200	92200	92200	92200	0
289	20241025	151600	119730500	92200	92200	92200	92200	10
290	20241025	151500	118808500	92200	92200	92200	92200	10
291	20241025	151400	117886500	92200	92200	92200	92200	9
292	20241025	151300	117056700	92100	92100	92100	92100	0
293	20241025	151200	117056700	92100	92100	92100	92100	0
294	20241025	151100	117056700	92100	92100	92100	92100	0
295	20241025	151000	117056700	92100	92100	92100	92100	0
296	20241025	150900	117056700	92100	92100	92100	92100	0
297	20241025	150800	117056700	92100	92100	92100	92100	2
298	20241025	150700	116872500	92200	92200	92200	92200	1
299	20241025	150600	116780300	92300	92300	92300	92300	0
300	20241025	150500	116780300	92300	92200	92300	92200	5
301	20241025	150400	116318900	92000	92000	92000	92000	5
302	20241025	150300	115858900	92000	92000	92000	92000	0
303	20241025	150200	115858900	92000	92000	92000	92000	0
304	20241025	150100	115858900	92000	92000	92000	92000	30
305	20241025	150000	113098900	92000	92000	92000	92000	0
306	20241025	145900	113098900	92000	92000	92000	92000	7
307	20241025	145800	112454900	91900	91900	91900	91900	10
308	20241025	145700	111535900	92100	92100	92100	92100	1
309	20241025	145600	111443800	91900	91900	91900	91900	6
310	20241025	145500	110892400	92000	92000	92000	92000	0
311	20241025	145400	110892400	92000	92000	92000	92000	0
312	20241025	145300	110892400	92000	92000	92000	92000	0
313	20241025	145200	110892400	92000	92000	92000	92000	0
314	20241025	145100	110892400	92000	92000	92000	92000	0
315	20241025	145000	110892400	92000	92000	92000	92000	3
316	20241025	144900	110616400	91900	91900	91900	91900	0
317	20241025	144800	110616400	91900	92300	92300	91900	190
318	20241025	144700	93135700	92400	92400	92400	92400	1
319	20241025	144600	93043300	92300	92300	92300	92300	0
320	20241025	144500	93043300	92300	92400	92400	92300	4
321	20241025	144400	92674000	92400	92400	92400	92400	2
322	20241025	144300	92489200	92400	92400	92400	92400	1
323	20241025	144200	92396800	92300	92400	92400	92300	4
324	20241025	144100	92027500	92400	92400	92400	92400	2
325	20241025	144000	91842700	92400	92400	92400	92400	1
326	20241025	143900	91750300	92300	92300	92300	92300	0
327	20241025	143800	91750300	92300	92400	92400	92300	4
328	20241025	143700	91381000	92400	92400	92400	92400	1
329	20241025	143600	91288600	92400	92400	92400	92400	2
330	20241025	143500	91103800	92400	92300	92400	92300	4
331	20241025	143400	90734500	92300	92300	92300	92300	0
332	20241025	143300	90734500	92300	92300	92300	92300	0
333	20241025	143200	90734500	92300	92300	92300	92300	0
334	20241025	143100	90734500	92300	92400	92400	92300	4
335	20241025	143000	90365200	92400	92400	92400	92400	2
336	20241025	142900	90180400	92400	92400	92400	92400	1
337	20241025	142800	90088000	92300	92300	92300	92300	3
338	20241025	142700	89811100	92400	92400	92400	92400	1
339	20241025	142600	89718700	92300	92300	92300	92300	0
340	20241025	142500	89718700	92300	92300	92300	92300	0
341	20241025	142400	89718700	92300	92300	92300	92300	3
342	20241025	142300	89441800	92300	92300	92300	92300	0
343	20241025	142200	89441800	92300	92300	92300	92300	0
344	20241025	142100	89441800	92300	92300	92300	92300	3
345	20241025	142000	89164900	92300	92300	92300	92300	0
346	20241025	141900	89164900	92300	92300	92300	92300	1
347	20241025	141800	89072600	92300	92300	92300	92300	1
348	20241025	141700	88980300	92300	92300	92300	92300	11
349	20241025	141600	87965000	92300	92300	92300	92300	6
350	20241025	141500	87411200	92300	92300	92300	92300	0
351	20241025	141400	87411200	92300	92300	92300	92300	3
352	20241025	141300	87134300	92400	92400	92400	92400	1
353	20241025	141200	87041900	92400	92400	92400	92400	2
354	20241025	141100	86857100	92400	92400	92400	92400	1
355	20241025	141000	86764700	92300	92400	92400	92300	54
356	20241025	140900	81780400	92400	92400	92400	92400	1
357	20241025	140800	81688000	92400	92500	92500	92400	10
358	20241025	140700	80763800	92500	92400	92500	92400	4
359	20241025	140600	80394100	92400	92400	92400	92400	0
360	20241025	140500	80394100	92400	92400	92400	92400	0
361	20241025	140400	80394100	92400	92400	92400	92400	0
362	20241025	140300	80394100	92400	92500	92500	92400	4
363	20241025	140200	80024400	92500	92500	92500	92500	3
364	20241025	140100	79746900	92400	92400	92400	92400	0
365	20241025	140000	79746900	92400	92400	92400	92400	3
366	20241025	135900	79469700	92500	92500	92500	92500	6
367	20241025	135800	78914700	92500	92500	92500	92500	1
368	20241025	135700	78822200	92500	92600	92600	92500	16
369	20241025	135600	77341200	92500	92500	92500	92500	0
370	20241025	135500	77341200	92500	92500	92500	92500	0
371	20241025	135400	77341200	92500	92500	92500	92500	0
372	20241025	135300	77341200	92500	92500	92500	92500	0
373	20241025	135200	77341200	92500	92500	92500	92500	0
374	20241025	135100	77341200	92500	92500	92500	92500	0
375	20241025	135000	77341200	92500	92500	92500	92500	0
376	20241025	134900	77341200	92500	92500	92500	92500	0
377	20241025	134800	77341200	92500	92500	92500	92500	1
378	20241025	134700	77248700	92500	92500	92500	92500	13
379	20241025	134600	76046200	92500	92600	92600	92500	11
380	20241025	134500	75028600	92600	92600	92600	92600	1
381	20241025	134400	74936000	92600	92600	92600	92600	1
382	20241025	134300	74843400	92600	92600	92600	92600	1
383	20241025	134200	74750800	92600	92600	92600	92600	3
384	20241025	134100	74473000	92700	92700	92700	92700	3
385	20241025	134000	74194900	92700	92700	92700	92700	1
386	20241025	133900	74102200	92600	92600	92600	92600	3
387	20241025	133800	73824400	92500	92500	92500	92500	0
388	20241025	133700	73824400	92500	92500	92500	92500	0
389	20241025	133600	73824400	92500	92500	92500	92500	0
390	20241025	133500	73824400	92500	92500	92500	92500	0
391	20241025	133400	73824400	92500	92500	92500	92500	0
392	20241025	133300	73824400	92500	92600	92600	92500	50
393	20241025	133200	69197200	92500	92500	92500	92500	0
394	20241025	133100	69197200	92500	92500	92500	92500	0
395	20241025	133000	69197200	92500	92500	92500	92500	0
396	20241025	132900	69197200	92500	92500	92500	92500	0
397	20241025	132800	69197200	92500	92500	92500	92500	0
398	20241025	132700	69197200	92500	92500	92500	92500	0
399	20241025	132600	69197200	92500	92500	92500	92500	0
400	20241025	132500	69197200	92500	92500	92500	92500	0
401	20241025	132400	69197200	92500	92500	92500	92500	0
402	20241025	132300	69197200	92500	92500	92500	92500	0
403	20241025	132200	69197200	92500	92500	92500	92500	0
404	20241025	132100	69197200	92500	93100	93100	92500	70
405	20241025	132000	62715100	93100	93100	93100	93100	0
406	20241025	131900	62715100	93100	93100	93100	93100	3
407	20241025	131800	62435800	93100	93100	93100	93100	1
408	20241025	131700	62342700	93000	93000	93000	93000	0
409	20241025	131600	62342700	93000	93000	93000	93000	0
410	20241025	131500	62342700	93000	93000	93000	93000	0
411	20241025	131400	62342700	93000	93100	93100	93000	4
412	20241025	131300	61970600	93000	93000	93000	93000	0
413	20241025	131200	61970600	93000	93000	93000	93000	0
414	20241025	131100	61970600	93000	93000	93000	93000	3
415	20241025	131000	61691600	93000	93000	93000	93000	0
416	20241025	130900	61691600	93000	93000	93000	93000	0
417	20241025	130800	61691600	93000	93000	93000	93000	1
418	20241025	130700	61598600	93000	93100	93100	93000	3
419	20241025	130600	61319500	93100	93100	93100	93100	2
420	20241025	130500	61133300	93100	93100	93100	93100	1
421	20241025	130400	61040200	93000	93000	93000	93000	2
422	20241025	130300	60854200	93000	93000	93000	93000	1
423	20241025	130200	60761200	93000	93000	93000	93000	1
424	20241025	130100	60668200	93000	93000	93000	93000	1
425	20241025	130000	60575200	93100	93100	93100	93100	1
426	20241025	125900	60482100	93100	93100	93100	93100	1
427	20241025	125800	60389000	93100	93100	93100	93100	1
428	20241025	125700	60295900	93100	93100	93100	93100	1
429	20241025	125600	60202800	93100	93000	93100	93000	3
430	20241025	125500	59923700	92900	92900	92900	92900	0
431	20241025	125400	59923700	92900	92900	92900	92900	0
432	20241025	125300	59923700	92900	93000	93000	92900	4
433	20241025	125200	59552000	92900	92900	92900	92900	0
434	20241025	125100	59552000	92900	92900	92900	92900	0
435	20241025	125000	59552000	92900	92900	92900	92900	3
436	20241025	124900	59273300	93000	93000	93000	93000	1
437	20241025	124800	59180300	92900	92900	92900	92900	0
438	20241025	124700	59180300	92900	92900	92900	92900	0
439	20241025	124600	59180300	92900	92900	92900	92900	3
440	20241025	124500	58901600	92900	92900	92900	92900	0
441	20241025	124400	58901600	92900	92900	92900	92900	0
442	20241025	124300	58901600	92900	92900	92900	92900	3
443	20241025	124200	58622900	92900	92900	92900	92900	0
444	20241025	124100	58622900	92900	92900	92900	92900	0
445	20241025	124000	58622900	92900	92900	92900	92900	2
446	20241025	123900	58437100	92900	92900	92900	92900	2
447	20241025	123800	58251300	92900	92900	92900	92900	4
448	20241025	123700	57879700	92900	92900	92900	92900	0
449	20241025	123600	57879700	92900	92900	92900	92900	3
450	20241025	123500	57601000	93000	93000	93000	93000	1
451	20241025	123400	57508000	92900	92900	92900	92900	0
452	20241025	123300	57508000	92900	92900	92900	92900	0
453	20241025	123200	57508000	92900	93000	93000	92900	4
454	20241025	123100	57136300	92900	92900	92900	92900	0
455	20241025	123000	57136300	92900	92900	92900	92900	1
456	20241025	122900	57043400	92900	92900	92900	92900	2
457	20241025	122800	56857600	93000	93000	93000	93000	2
458	20241025	122700	56671600	93000	93000	93000	93000	1
459	20241025	122600	56578600	92900	92900	92900	92900	2
460	20241025	122500	56392800	92800	92900	92900	92800	4
461	20241025	122400	56021500	92800	92800	92800	92800	0
462	20241025	122300	56021500	92800	92800	92800	92800	0
463	20241025	122200	56021500	92800	92800	92800	92800	3
464	20241025	122100	55743100	92900	92900	92900	92900	1
465	20241025	122000	55650200	92800	92800	92800	92800	0
466	20241025	121900	55650200	92800	92800	92800	92800	0
467	20241025	121800	55650200	92800	92900	92900	92800	4
468	20241025	121700	55278900	92800	92800	92800	92800	0
469	20241025	121600	55278900	92800	92800	92800	92800	0
470	20241025	121500	55278900	92800	92800	92800	92800	3
471	20241025	121400	55000500	92800	92800	92800	92800	0
472	20241025	121300	55000500	92800	92800	92800	92800	0
473	20241025	121200	55000500	92800	92800	92800	92800	0
474	20241025	121100	55000500	92800	92800	92800	92800	3
475	20241025	121000	54722100	92800	92800	92800	92800	0
476	20241025	120900	54722100	92800	92800	92800	92800	2
477	20241025	120800	54536500	92800	92700	92800	92700	4
478	20241025	120700	54165600	92800	92800	92800	92800	1
479	20241025	120600	54072800	92800	92800	92800	92800	1
480	20241025	120500	53980000	92800	92800	92800	92800	1
481	20241025	120400	53887200	92800	92800	92800	92800	3
482	20241025	120300	53608800	92800	92800	92800	92800	1
483	20241025	120200	53516000	92800	92800	92800	92800	0
484	20241025	120100	53516000	92800	92800	92800	92800	4
485	20241025	120000	53144800	92800	92800	92800	92800	0
486	20241025	115900	53144800	92800	92800	92800	92800	3
487	20241025	115800	52866400	92800	92800	92800	92800	0
488	20241025	115700	52866400	92800	92800	92800	92800	3
489	20241025	115600	52588000	92800	92800	92800	92800	0
490	20241025	115500	52588000	92800	92800	92800	92800	1
491	20241025	115400	52495200	92800	92800	92800	92800	3
492	20241025	115300	52216800	92800	92800	92800	92800	0
493	20241025	115200	52216800	92800	92800	92800	92800	0
494	20241025	115100	52216800	92800	92800	92800	92800	0
495	20241025	115000	52216800	92800	92900	92900	92800	4
496	20241025	114900	51845500	92900	92900	92900	92900	1
497	20241025	114800	51752600	92900	92900	92900	92900	2
498	20241025	114700	51566800	92900	92900	92900	92900	1
499	20241025	114600	51473900	92900	92900	92900	92900	1
500	20241025	114500	51381000	92900	92900	92900	92900	1
501	20241025	114400	51288100	92900	92900	92900	92900	1
502	20241025	114300	51195200	93000	93000	93000	93000	1
503	20241025	114200	51102200	93000	92900	93000	92900	2
504	20241025	114100	50916300	92900	92900	92900	92900	1
505	20241025	114000	50823400	92800	92900	92900	92800	4
506	20241025	113900	50452100	92800	92800	92800	92800	0
507	20241025	113800	50452100	92800	92800	92800	92800	0
508	20241025	113700	50452100	92800	92800	92800	92800	0
509	20241025	113600	50452100	92800	92800	92800	92800	3
510	20241025	113500	50173700	92800	92800	92800	92800	0
511	20241025	113400	50173700	92800	92800	92800	92800	0
512	20241025	113300	50173700	92800	92900	92900	92800	4
513	20241025	113200	49802400	92900	92900	92900	92900	1
514	20241025	113100	49709500	92900	92900	92900	92900	2
515	20241025	113000	49523700	92900	92900	92900	92900	1
516	20241025	112900	49430800	92800	92800	92800	92800	3
517	20241025	112800	49152400	92800	92800	92800	92800	0
518	20241025	112700	49152400	92800	92800	92800	92800	0
519	20241025	112600	49152400	92800	92800	92800	92800	3
520	20241025	112500	48874000	92900	92900	92900	92900	6
521	20241025	112400	48316600	92900	92900	92900	92900	0
522	20241025	112300	48316600	92900	92900	92900	92900	0
523	20241025	112200	48316600	92900	92900	92900	92900	3
524	20241025	112100	48037900	92900	92900	92900	92900	1
525	20241025	112000	47945000	92900	92900	92900	92900	0
526	20241025	111900	47945000	92900	93000	93000	92900	4
527	20241025	111800	47573300	92900	92900	92900	92900	0
528	20241025	111700	47573300	92900	93000	93000	92900	2
529	20241025	111600	47387400	92900	92900	92900	92900	0
530	20241025	111500	47387400	92900	92900	92900	92900	0
531	20241025	111400	47387400	92900	92900	92900	92900	1
532	20241025	111300	47294500	92900	92900	92900	92900	4
533	20241025	111200	46922900	92900	93000	93100	92900	6
534	20241025	111100	46364700	92900	92900	92900	92900	0
535	20241025	111000	46364700	92900	92900	92900	92900	1
536	20241025	110900	46271800	92900	92900	92900	92900	1
537	20241025	110800	46178900	93000	93000	93000	93000	2
538	20241025	110700	45992900	93000	93000	93000	93000	1
539	20241025	110600	45899900	92900	92900	92900	92900	0
540	20241025	110500	45899900	92900	93000	93000	92900	3
541	20241025	110400	45621000	93000	93000	93000	93000	1
542	20241025	110300	45528000	92900	92900	92900	92900	0
543	20241025	110200	45528000	92900	92900	92900	92900	0
544	20241025	110100	45528000	92900	92900	92900	92900	0
545	20241025	110000	45528000	92900	92900	92900	92900	0
546	20241025	105900	45528000	92900	92900	92900	92900	2
547	20241025	105800	45342200	92900	92900	92900	92900	2
548	20241025	105700	45156400	92900	92900	92900	92900	2
549	20241025	105600	44970600	92900	92900	92900	92900	1
550	20241025	105500	44877700	92900	92900	92900	92900	2
551	20241025	105400	44691900	92900	92900	92900	92900	3
552	20241025	105300	44413200	92900	92900	92900	92900	0
553	20241025	105200	44413200	92900	92900	92900	92900	0
554	20241025	105100	44413200	92900	92900	92900	92900	3
555	20241025	105000	44134500	92900	92900	92900	92900	0
556	20241025	104900	44134500	92900	92900	92900	92900	0
557	20241025	104800	44134500	92900	92900	92900	92900	1
558	20241025	104700	44041600	93000	93000	93000	93000	3
559	20241025	104600	43762600	93000	93000	93000	93000	3
560	20241025	104500	43483600	93100	93100	93100	93100	1
561	20241025	104400	43390500	93100	93100	93100	93100	1
562	20241025	104300	43297400	93100	93100	93100	93100	2
563	20241025	104200	43111200	93100	93100	93100	93100	2
564	20241025	104100	42925000	93000	92900	93000	92900	7
565	20241025	104000	42274600	92700	92700	92700	92700	0
566	20241025	103900	42274600	92700	92700	92700	92700	0
567	20241025	103800	42274600	92700	92700	92700	92700	0
568	20241025	103700	42274600	92700	92700	92700	92700	0
569	20241025	103600	42274600	92700	92700	92700	92700	1
570	20241025	103500	42181900	92700	92700	92700	92700	4
571	20241025	103400	41811100	92700	92700	92700	92600	94
572	20241025	103300	33105300	92600	92600	92600	92600	0
573	20241025	103200	33105300	92600	92600	92600	92600	0
574	20241025	103100	33105300	92600	92600	92600	92600	0
575	20241025	103000	33105300	92600	92600	92600	92600	0
576	20241025	102900	33105300	92600	92600	92600	92600	0
577	20241025	102800	33105300	92600	92600	92600	92600	0
578	20241025	102700	33105300	92600	92600	92600	92600	0
579	20241025	102600	33105300	92600	92700	92700	92600	60
580	20241025	102500	27547300	92700	93000	93000	92700	20
581	20241025	102400	25692100	93000	93000	93000	93000	0
582	20241025	102300	25692100	93000	93000	93000	93000	3
583	20241025	102200	25413100	93000	93000	93000	93000	0
584	20241025	102100	25413100	93000	93000	93000	93000	0
585	20241025	102000	25413100	93000	93000	93000	93000	3
586	20241025	101900	25134100	93100	93100	93100	93100	1
587	20241025	101800	25041000	93100	93100	93100	93100	4
588	20241025	101700	24668600	93100	93100	93100	93100	0
589	20241025	101600	24668600	93100	93100	93100	93100	3
590	20241025	101500	24389300	93200	93200	93200	93200	2
591	20241025	101400	24202900	93200	93200	93200	93200	1
592	20241025	101300	24109700	93100	93100	93100	93100	0
593	20241025	101200	24109700	93100	93100	93100	93100	3
594	20241025	101100	23830400	93100	93100	93100	93100	0
595	20241025	101000	23830400	93100	93100	93100	93100	0
596	20241025	100900	23830400	93100	93100	93100	93100	3
597	20241025	100800	23551100	93200	93200	93200	93200	2
598	20241025	100700	23364700	93200	93200	93200	93200	1
599	20241025	100600	23271500	93100	93100	93100	93100	0
600	20241025	100500	23271500	93100	93100	93100	93100	3
601	20241025	100400	22992200	93100	93100	93100	93100	0
602	20241025	100300	22992200	93100	93100	93100	93100	0
603	20241025	100200	22992200	93100	93100	93100	93100	3
604	20241025	100100	22712900	93200	93200	93200	93200	36
605	20241025	100000	19357700	93100	93100	93100	93100	1
606	20241025	095900	19264600	93100	93100	93100	93100	1
607	20241025	095800	19171500	93100	93100	93100	93100	1
608	20241025	095700	19078400	93100	93100	93100	93100	1
609	20241025	095600	18985300	93100	93100	93100	93100	1
610	20241025	095500	18892200	93100	93200	93200	93100	3
611	20241025	095400	18612800	93200	93200	93200	93200	5
612	20241025	095300	18146800	93100	93100	93100	93100	1
613	20241025	095200	18053700	93100	93100	93100	93100	1
614	20241025	095100	17960600	93100	93100	93200	93100	18
615	20241025	095000	16283500	93200	93200	93200	93200	1
616	20241025	094900	16190300	93200	93200	93200	93200	1
617	20241025	094800	16097100	93200	93400	93400	93200	4
618	20241025	094700	15723900	93400	93400	93400	93400	2
619	20241025	094600	15537100	93400	93400	93400	93400	0
620	20241025	094500	15537100	93400	93400	93400	93400	1
621	20241025	094400	15443700	93400	93400	93400	93400	2
622	20241025	094300	15256900	93400	93400	93400	93400	1
623	20241025	094200	15163500	93400	93400	93400	93400	1
624	20241025	094100	15070100	93400	93400	93500	93400	4
625	20241025	094000	14696400	93400	93400	93400	93400	0
626	20241025	093900	14696400	93400	93400	93400	93400	1
627	20241025	093800	14603000	93400	93400	93400	93400	2
628	20241025	093700	14416200	93400	93400	93400	93400	1
629	20241025	093600	14322800	93300	93300	93300	93300	1
630	20241025	093500	14229500	93200	93200	93200	93200	2
631	20241025	093400	14043100	93200	93200	93200	93200	1
632	20241025	093300	13949900	93100	93100	93100	93100	48
633	20241025	093200	9481100	93000	93000	93000	93000	0
634	20241025	093100	9481100	93000	93000	93000	93000	0
635	20241025	093000	9481100	93000	93100	93100	93000	4
636	20241025	092900	9109000	93000	93000	93000	93000	0
637	20241025	092800	9109000	93000	93000	93000	93000	0
638	20241025	092700	9109000	93000	93100	93100	93000	9
639	20241025	092600	8271400	93100	93100	93100	93100	11
640	20241025	092500	7247300	93000	93000	93000	93000	0
641	20241025	092400	7247300	93000	93000	93000	93000	0
642	20241025	092300	7247300	93000	93000	93000	93000	3
643	20241025	092200	6968300	93000	93000	93000	93000	0
644	20241025	092100	6968300	93000	93000	93000	93000	0
645	20241025	092000	6968300	93000	93000	93000	93000	3
646	20241025	091900	6689300	93100	93100	93100	93100	1
647	20241025	091800	6596200	93100	93100	93100	93100	1
648	20241025	091700	6503100	93100	93100	93100	93100	35
649	20241025	091600	3244600	92900	92900	92900	92900	0
650	20241025	091500	3244600	92900	92900	92900	92900	0
651	20241025	091400	3244600	92900	92900	92900	92900	0
652	20241025	091300	3244600	92900	92900	92900	92900	2
653	20241025	091200	3058800	92800	92800	92800	92800	0
654	20241025	091100	3058800	92800	92800	92800	92800	0
655	20241025	091000	3058800	92800	92800	92800	92800	0
656	20241025	090900	3058800	92800	92800	92800	92800	0
657	20241025	090800	3058800	92800	92800	92800	92800	0
658	20241025	090700	3058800	92800	92800	92800	92800	0
659	20241025	090600	3058800	92800	92800	92800	92800	0
660	20241025	090500	3058800	92800	92800	92800	92800	0
661	20241025	090400	3058800	92800	92800	92800	92800	0
662	20241025	090300	3058800	92800	92800	92800	92800	0
663	20241025	090200	3058800	92800	92800	92800	92800	0
664	20241025	090100	3058800	92800	93100	93100	92600	33
665	20241025	090000	0	93100	93100	93100	93100	0